28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 3 | 20241115 | 184300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 4 | 20241115 | 184200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 5 | 20241115 | 184100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 6 | 20241115 | 184000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 7 | 20241115 | 183900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 8 | 20241115 | 183800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 9 | 20241115 | 183700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 10 | 20241115 | 183600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 11 | 20241115 | 183500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 12 | 20241115 | 183400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 13 | 20241115 | 183300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 14 | 20241115 | 183200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 15 | 20241115 | 183100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 16 | 20241115 | 183000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 17 | 20241115 | 182900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 18 | 20241115 | 182800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 19 | 20241115 | 182700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 20 | 20241115 | 182600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 21 | 20241115 | 182500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 22 | 20241115 | 182400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 23 | 20241115 | 182300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 24 | 20241115 | 182200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 25 | 20241115 | 182100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 26 | 20241115 | 182000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 27 | 20241115 | 181900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 28 | 20241115 | 181800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 29 | 20241115 | 181700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 30 | 20241115 | 181600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 31 | 20241115 | 181500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 32 | 20241115 | 181400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 33 | 20241115 | 181300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 34 | 20241115 | 181200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 35 | 20241115 | 181100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 36 | 20241115 | 181000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 37 | 20241115 | 180900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 38 | 20241115 | 180800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 39 | 20241115 | 180700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 40 | 20241115 | 180600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 41 | 20241115 | 180500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 42 | 20241115 | 180400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 43 | 20241115 | 180300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 44 | 20241115 | 180200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 45 | 20241115 | 180100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 46 | 20241115 | 180000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 47 | 20241115 | 175900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 48 | 20241115 | 175800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 49 | 20241115 | 175700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 50 | 20241115 | 175600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 51 | 20241115 | 175500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 52 | 20241115 | 175400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 53 | 20241115 | 175300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 54 | 20241115 | 175200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 55 | 20241115 | 175100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 56 | 20241115 | 175000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 57 | 20241115 | 174900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 58 | 20241115 | 174800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 59 | 20241115 | 174700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 60 | 20241115 | 174600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 61 | 20241115 | 174500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 62 | 20241115 | 174400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 63 | 20241115 | 174300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 64 | 20241115 | 174200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 65 | 20241115 | 174100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 66 | 20241115 | 174000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 67 | 20241115 | 173900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 68 | 20241115 | 173800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 69 | 20241115 | 173700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 70 | 20241115 | 173600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 71 | 20241115 | 173500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 72 | 20241115 | 173400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 73 | 20241115 | 173300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 74 | 20241115 | 173200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 75 | 20241115 | 173100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 76 | 20241115 | 173000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 77 | 20241115 | 172900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 78 | 20241115 | 172800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 79 | 20241115 | 172700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 80 | 20241115 | 172600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 81 | 20241115 | 172500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 82 | 20241115 | 172400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 83 | 20241115 | 172300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 84 | 20241115 | 172200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 85 | 20241115 | 172100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 86 | 20241115 | 172000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 87 | 20241115 | 171900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 88 | 20241115 | 171800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 89 | 20241115 | 171700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 90 | 20241115 | 171600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 91 | 20241115 | 171500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 92 | 20241115 | 171400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 93 | 20241115 | 171300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 94 | 20241115 | 171200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 95 | 20241115 | 171100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 96 | 20241115 | 171000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 97 | 20241115 | 170900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 98 | 20241115 | 170800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 99 | 20241115 | 170700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 100 | 20241115 | 170600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 101 | 20241115 | 170500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 102 | 20241115 | 170400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 103 | 20241115 | 170300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 104 | 20241115 | 170200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 105 | 20241115 | 170100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 106 | 20241115 | 170000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 107 | 20241115 | 165900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 108 | 20241115 | 165800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 109 | 20241115 | 165700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 110 | 20241115 | 165600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 111 | 20241115 | 165500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 112 | 20241115 | 165400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 113 | 20241115 | 165300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 114 | 20241115 | 165200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 115 | 20241115 | 165100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 116 | 20241115 | 165000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 117 | 20241115 | 164900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 118 | 20241115 | 164800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 119 | 20241115 | 164700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 120 | 20241115 | 164600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 121 | 20241115 | 164500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 122 | 20241115 | 164400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 123 | 20241115 | 164300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 124 | 20241115 | 164200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 125 | 20241115 | 164100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 126 | 20241115 | 164000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 127 | 20241115 | 163900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 128 | 20241115 | 163800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 129 | 20241115 | 163700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 130 | 20241115 | 163600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 131 | 20241115 | 163500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 132 | 20241115 | 163400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 133 | 20241115 | 163300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 134 | 20241115 | 163200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 135 | 20241115 | 163100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 136 | 20241115 | 163000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 137 | 20241115 | 162900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 138 | 20241115 | 162800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 139 | 20241115 | 162700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 140 | 20241115 | 162600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 141 | 20241115 | 162500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 142 | 20241115 | 162400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 143 | 20241115 | 162300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 144 | 20241115 | 162200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 145 | 20241115 | 162100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 146 | 20241115 | 162000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 147 | 20241115 | 161900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 148 | 20241115 | 161800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 149 | 20241115 | 161700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 150 | 20241115 | 161600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 151 | 20241115 | 161500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 152 | 20241115 | 161400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 153 | 20241115 | 161300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 154 | 20241115 | 161200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 155 | 20241115 | 161100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 156 | 20241115 | 161000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 157 | 20241115 | 160900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 158 | 20241115 | 160800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 159 | 20241115 | 160700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 160 | 20241115 | 160600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 161 | 20241115 | 160500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 162 | 20241115 | 160400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 163 | 20241115 | 160300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 164 | 20241115 | 160200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 165 | 20241115 | 160100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 166 | 20241115 | 160000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 167 | 20241115 | 155900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 168 | 20241115 | 155800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 169 | 20241115 | 155700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 170 | 20241115 | 155600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 171 | 20241115 | 155500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 172 | 20241115 | 155400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 173 | 20241115 | 155300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 174 | 20241115 | 155200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 175 | 20241115 | 155100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 176 | 20241115 | 155000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 177 | 20241115 | 154900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 178 | 20241115 | 154800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 179 | 20241115 | 154700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 180 | 20241115 | 154600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 181 | 20241115 | 154500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 182 | 20241115 | 154400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 183 | 20241115 | 154300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 184 | 20241115 | 154200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 185 | 20241115 | 154100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 186 | 20241115 | 154000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 187 | 20241115 | 153900 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 188 | 20241115 | 153800 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 189 | 20241115 | 153700 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 190 | 20241115 | 153600 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 191 | 20241115 | 153500 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 192 | 20241115 | 153400 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 193 | 20241115 | 153300 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 194 | 20241115 | 153200 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 195 | 20241115 | 153100 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 196 | 20241115 | 153000 | 1066565410 | 4000 | 4000 | 4000 | 4000 | 3142 |
| 197 | 20241115 | 152900 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 198 | 20241115 | 152800 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 199 | 20241115 | 152700 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 200 | 20241115 | 152600 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 201 | 20241115 | 152500 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 202 | 20241115 | 152400 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 203 | 20241115 | 152300 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 204 | 20241115 | 152200 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 205 | 20241115 | 152100 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 206 | 20241115 | 152000 | 1053997410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 207 | 20241115 | 151900 | 1053997410 | 4005 | 4000 | 4005 | 4000 | 3034 |
| 208 | 20241115 | 151800 | 1041861255 | 4000 | 4000 | 4010 | 4000 | 410 |
| 209 | 20241115 | 151700 | 1040221190 | 4010 | 4010 | 4010 | 4000 | 8 |
| 210 | 20241115 | 151600 | 1040189140 | 4000 | 4010 | 4010 | 4000 | 1530 |
| 211 | 20241115 | 151500 | 1034069120 | 4000 | 4000 | 4010 | 4000 | 562 |
| 212 | 20241115 | 151400 | 1031819830 | 4000 | 4000 | 4010 | 4000 | 9 |
| 213 | 20241115 | 151300 | 1031783820 | 4010 | 4000 | 4010 | 4000 | 10 |
| 214 | 20241115 | 151200 | 1031743800 | 4005 | 4005 | 4005 | 4000 | 327 |
| 215 | 20241115 | 151100 | 1030434300 | 4005 | 4010 | 4010 | 4000 | 790 |
| 216 | 20241115 | 151000 | 1027274260 | 4000 | 4000 | 4000 | 4000 | 110 |
| 217 | 20241115 | 150900 | 1026834260 | 4010 | 4010 | 4010 | 4010 | 7 |
| 218 | 20241115 | 150800 | 1026806190 | 4000 | 4000 | 4000 | 4000 | 28 |
| 219 | 20241115 | 150700 | 1026694190 | 4000 | 4015 | 4015 | 4000 | 5 |
| 220 | 20241115 | 150600 | 1026674145 | 4015 | 3995 | 4015 | 3995 | 2001 |
| 221 | 20241115 | 150500 | 1018680130 | 4015 | 4015 | 4015 | 4015 | 1 |
| 222 | 20241115 | 150400 | 1018676115 | 4010 | 4010 | 4010 | 4010 | 0 |
| 223 | 20241115 | 150300 | 1018676115 | 4010 | 4005 | 4010 | 4000 | 5515 |
| 224 | 20241115 | 150200 | 996608975 | 4010 | 4010 | 4010 | 4010 | 49 |
| 225 | 20241115 | 150100 | 996412485 | 4015 | 4010 | 4015 | 4010 | 683 |
| 226 | 20241115 | 150000 | 993670245 | 4005 | 4015 | 4015 | 4005 | 860 |
| 227 | 20241115 | 145900 | 990225300 | 4015 | 4010 | 4015 | 4010 | 2 |
| 228 | 20241115 | 145800 | 990217275 | 4010 | 4010 | 4010 | 4010 | 0 |
| 229 | 20241115 | 145700 | 990217275 | 4010 | 4010 | 4010 | 4010 | 0 |
| 230 | 20241115 | 145600 | 990217275 | 4010 | 4010 | 4010 | 4010 | 101 |
| 231 | 20241115 | 145500 | 989812265 | 4005 | 4005 | 4005 | 4005 | 0 |
| 232 | 20241115 | 145400 | 989812265 | 4005 | 4020 | 4020 | 4005 | 714 |
| 233 | 20241115 | 145300 | 986949065 | 4020 | 4020 | 4020 | 4020 | 248 |
| 234 | 20241115 | 145200 | 985952105 | 4020 | 4015 | 4020 | 4015 | 553 |
| 235 | 20241115 | 145100 | 983731800 | 4015 | 4015 | 4015 | 4015 | 90 |
| 236 | 20241115 | 145000 | 983370450 | 4020 | 4020 | 4020 | 4020 | 25 |
| 237 | 20241115 | 144900 | 983269950 | 4020 | 4020 | 4020 | 4020 | 676 |
| 238 | 20241115 | 144800 | 980552430 | 4020 | 4020 | 4020 | 4020 | 0 |
| 239 | 20241115 | 144700 | 980552430 | 4020 | 4025 | 4025 | 4020 | 540 |
| 240 | 20241115 | 144600 | 978379080 | 4025 | 4025 | 4025 | 4025 | 0 |
| 241 | 20241115 | 144500 | 978379080 | 4025 | 4020 | 4025 | 4020 | 1682 |
| 242 | 20241115 | 144400 | 971612440 | 4020 | 4015 | 4020 | 4015 | 1557 |
| 243 | 20241115 | 144300 | 965355900 | 4015 | 4015 | 4015 | 4015 | 10 |
| 244 | 20241115 | 144200 | 965315750 | 4020 | 4010 | 4020 | 4010 | 1961 |
| 245 | 20241115 | 144100 | 957443570 | 4010 | 4010 | 4010 | 4010 | 0 |
| 246 | 20241115 | 144000 | 957443570 | 4010 | 4010 | 4010 | 4010 | 20 |
| 247 | 20241115 | 143900 | 957363370 | 4010 | 4010 | 4010 | 4010 | 0 |
| 248 | 20241115 | 143800 | 957363370 | 4010 | 4010 | 4010 | 4010 | 0 |
| 249 | 20241115 | 143700 | 957363370 | 4010 | 4010 | 4010 | 4010 | 0 |
| 250 | 20241115 | 143600 | 957363370 | 4010 | 4010 | 4010 | 4010 | 1 |
| 251 | 20241115 | 143500 | 957359360 | 4010 | 4010 | 4010 | 4010 | 0 |
| 252 | 20241115 | 143400 | 957359360 | 4010 | 4010 | 4010 | 4010 | 5000 |
| 253 | 20241115 | 143300 | 937309360 | 4005 | 4005 | 4005 | 4005 | 0 |
| 254 | 20241115 | 143200 | 937309360 | 4005 | 4005 | 4005 | 4005 | 404 |
| 255 | 20241115 | 143100 | 935691340 | 4005 | 4005 | 4005 | 4005 | 1163 |
| 256 | 20241115 | 143000 | 931033525 | 4000 | 4000 | 4000 | 4000 | 1001 |
| 257 | 20241115 | 142900 | 927029525 | 4000 | 4005 | 4005 | 4000 | 2094 |
| 258 | 20241115 | 142800 | 918643205 | 4005 | 4005 | 4005 | 4005 | 0 |
| 259 | 20241115 | 142700 | 918643205 | 4005 | 4010 | 4010 | 4005 | 2205 |
| 260 | 20241115 | 142600 | 909803655 | 4010 | 4010 | 4010 | 4010 | 1 |
| 261 | 20241115 | 142500 | 909799645 | 4005 | 4005 | 4005 | 4005 | 34 |
| 262 | 20241115 | 142400 | 909663475 | 4005 | 4005 | 4005 | 4005 | 0 |
| 263 | 20241115 | 142300 | 909663475 | 4005 | 4005 | 4005 | 4005 | 398 |
| 264 | 20241115 | 142200 | 908069485 | 4005 | 4005 | 4005 | 4005 | 2 |
| 265 | 20241115 | 142100 | 908061475 | 4005 | 4010 | 4010 | 4005 | 2 |
| 266 | 20241115 | 142000 | 908053460 | 4015 | 4015 | 4015 | 4015 | 26 |
| 267 | 20241115 | 141900 | 907949070 | 4015 | 4010 | 4015 | 4010 | 501 |
| 268 | 20241115 | 141800 | 905940055 | 4010 | 4010 | 4010 | 4010 | 0 |
| 269 | 20241115 | 141700 | 905940055 | 4010 | 4010 | 4010 | 4010 | 1 |
| 270 | 20241115 | 141600 | 905936045 | 4010 | 4010 | 4010 | 4010 | 2528 |
| 271 | 20241115 | 141500 | 895798765 | 4010 | 4010 | 4010 | 4010 | 0 |
| 272 | 20241115 | 141400 | 895798765 | 4010 | 4010 | 4010 | 4010 | 0 |
| 273 | 20241115 | 141300 | 895798765 | 4010 | 4005 | 4010 | 4000 | 377 |
| 274 | 20241115 | 141200 | 894288995 | 4000 | 4005 | 4005 | 4000 | 2651 |
| 275 | 20241115 | 141100 | 883672495 | 4005 | 4010 | 4010 | 4005 | 123 |
| 276 | 20241115 | 141000 | 883179380 | 4010 | 4010 | 4010 | 4010 | 0 |
| 277 | 20241115 | 140900 | 883179380 | 4010 | 4010 | 4010 | 4000 | 1282 |
| 278 | 20241115 | 140800 | 878051150 | 4000 | 4005 | 4005 | 4000 | 1099 |
| 279 | 20241115 | 140700 | 873654055 | 4015 | 4015 | 4015 | 4015 | 0 |
| 280 | 20241115 | 140600 | 873654055 | 4015 | 4015 | 4015 | 4015 | 219 |
| 281 | 20241115 | 140500 | 872774770 | 4015 | 4015 | 4015 | 4015 | 26 |
| 282 | 20241115 | 140400 | 872670380 | 4010 | 4010 | 4010 | 4010 | 0 |
| 283 | 20241115 | 140300 | 872670380 | 4010 | 4010 | 4010 | 4010 | 0 |
| 284 | 20241115 | 140200 | 872670380 | 4010 | 4005 | 4010 | 4005 | 4420 |
| 285 | 20241115 | 140100 | 854950930 | 4005 | 4000 | 4005 | 4000 | 3443 |
| 286 | 20241115 | 140000 | 841172255 | 4000 | 3995 | 4000 | 3995 | 1433 |
| 287 | 20241115 | 135900 | 835447025 | 3990 | 3990 | 3990 | 3990 | 0 |
| 288 | 20241115 | 135800 | 835447025 | 3990 | 3990 | 3990 | 3990 | 0 |
| 289 | 20241115 | 135700 | 835447025 | 3990 | 3990 | 3990 | 3990 | 51 |
| 290 | 20241115 | 135600 | 835243535 | 3995 | 3995 | 3995 | 3995 | 0 |
| 291 | 20241115 | 135500 | 835243535 | 3995 | 3995 | 3995 | 3995 | 1 |
| 292 | 20241115 | 135400 | 835239540 | 3995 | 3995 | 3995 | 3995 | 188 |
| 293 | 20241115 | 135300 | 834488480 | 3995 | 3995 | 3995 | 3995 | 0 |
| 294 | 20241115 | 135200 | 834488480 | 3995 | 3995 | 3995 | 3995 | 1 |
| 295 | 20241115 | 135100 | 834484485 | 3995 | 3995 | 3995 | 3995 | 0 |
| 296 | 20241115 | 135000 | 834484485 | 3995 | 3995 | 3995 | 3995 | 26 |
| 297 | 20241115 | 134900 | 834380615 | 3990 | 3990 | 3990 | 3990 | 0 |
| 298 | 20241115 | 134800 | 834380615 | 3990 | 3985 | 3990 | 3985 | 1156 |
| 299 | 20241115 | 134700 | 829768335 | 3985 | 3985 | 3985 | 3985 | 100 |
| 300 | 20241115 | 134600 | 829369835 | 3985 | 3985 | 3985 | 3985 | 21 |
| 301 | 20241115 | 134500 | 829286150 | 3985 | 3985 | 3985 | 3985 | 30 |
| 302 | 20241115 | 134400 | 829166600 | 3985 | 3985 | 3985 | 3985 | 150 |
| 303 | 20241115 | 134300 | 828568850 | 3985 | 3985 | 3985 | 3985 | 0 |
| 304 | 20241115 | 134200 | 828568850 | 3985 | 3985 | 3985 | 3985 | 3 |
| 305 | 20241115 | 134100 | 828556895 | 3985 | 3985 | 3985 | 3985 | 0 |
| 306 | 20241115 | 134000 | 828556895 | 3985 | 3985 | 3985 | 3985 | 0 |
| 307 | 20241115 | 133900 | 828556895 | 3985 | 3985 | 3985 | 3985 | 970 |
| 308 | 20241115 | 133800 | 824691445 | 3985 | 3985 | 3985 | 3985 | 0 |
| 309 | 20241115 | 133700 | 824691445 | 3985 | 3985 | 3985 | 3985 | 0 |
| 310 | 20241115 | 133600 | 824691445 | 3985 | 3985 | 3985 | 3985 | 0 |
| 311 | 20241115 | 133500 | 824691445 | 3985 | 3985 | 3985 | 3980 | 67 |
| 312 | 20241115 | 133400 | 824424645 | 3985 | 3980 | 3985 | 3980 | 3 |
| 313 | 20241115 | 133300 | 824412695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 314 | 20241115 | 133200 | 824412695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 315 | 20241115 | 133100 | 824412695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 316 | 20241115 | 133000 | 824412695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 317 | 20241115 | 132900 | 824412695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 318 | 20241115 | 132800 | 824412695 | 3975 | 3975 | 3975 | 3975 | 15 |
| 319 | 20241115 | 132700 | 824353070 | 3975 | 3980 | 3980 | 3975 | 127 |
| 320 | 20241115 | 132600 | 823848220 | 3985 | 3985 | 3985 | 3985 | 801 |
| 321 | 20241115 | 132500 | 820656235 | 3985 | 3985 | 3985 | 3985 | 0 |
| 322 | 20241115 | 132400 | 820656235 | 3985 | 3985 | 3985 | 3985 | 141 |
| 323 | 20241115 | 132300 | 820094350 | 3990 | 3990 | 3990 | 3990 | 1 |
| 324 | 20241115 | 132200 | 820090360 | 3990 | 3990 | 3990 | 3990 | 1 |
| 325 | 20241115 | 132100 | 820086370 | 3985 | 3985 | 3985 | 3985 | 198 |
| 326 | 20241115 | 132000 | 819297340 | 3995 | 3995 | 3995 | 3995 | 26 |
| 327 | 20241115 | 131900 | 819193470 | 3995 | 3995 | 3995 | 3995 | 0 |
| 328 | 20241115 | 131800 | 819193470 | 3995 | 3995 | 3995 | 3995 | 16 |
| 329 | 20241115 | 131700 | 819129550 | 3985 | 3985 | 3985 | 3985 | 20 |
| 330 | 20241115 | 131600 | 819049850 | 3995 | 3995 | 3995 | 3995 | 24 |
| 331 | 20241115 | 131500 | 818953970 | 3995 | 3995 | 3995 | 3995 | 0 |
| 332 | 20241115 | 131400 | 818953970 | 3995 | 3995 | 3995 | 3995 | 4 |
| 333 | 20241115 | 131300 | 818937990 | 3995 | 3995 | 3995 | 3995 | 1 |
| 334 | 20241115 | 131200 | 818933995 | 3995 | 3990 | 3995 | 3990 | 303 |
| 335 | 20241115 | 131100 | 817723520 | 3975 | 3975 | 3975 | 3975 | 0 |
| 336 | 20241115 | 131000 | 817723520 | 3975 | 3975 | 3975 | 3975 | 166 |
| 337 | 20241115 | 130900 | 817063670 | 3975 | 3975 | 3975 | 3975 | 0 |
| 338 | 20241115 | 130800 | 817063670 | 3975 | 3975 | 3975 | 3975 | 13 |
| 339 | 20241115 | 130700 | 817011995 | 3995 | 3995 | 3995 | 3995 | 0 |
| 340 | 20241115 | 130600 | 817011995 | 3995 | 3995 | 3995 | 3995 | 16 |
| 341 | 20241115 | 130500 | 816948075 | 3995 | 3995 | 3995 | 3995 | 26 |
| 342 | 20241115 | 130400 | 816844205 | 3975 | 3975 | 3975 | 3975 | 0 |
| 343 | 20241115 | 130300 | 816844205 | 3975 | 3985 | 3985 | 3975 | 1000 |
| 344 | 20241115 | 130200 | 812864460 | 4000 | 3990 | 4000 | 3985 | 34 |
| 345 | 20241115 | 130100 | 812728835 | 3990 | 3990 | 3990 | 3990 | 141 |
| 346 | 20241115 | 130000 | 812166245 | 4000 | 4000 | 4000 | 4000 | 0 |
| 347 | 20241115 | 125900 | 812166245 | 4000 | 4000 | 4000 | 4000 | 0 |
| 348 | 20241115 | 125800 | 812166245 | 4000 | 4000 | 4000 | 4000 | 1 |
| 349 | 20241115 | 125700 | 812162245 | 4000 | 4000 | 4000 | 4000 | 0 |
| 350 | 20241115 | 125600 | 812162245 | 4000 | 4000 | 4000 | 4000 | 53 |
| 351 | 20241115 | 125500 | 811950245 | 4000 | 4000 | 4000 | 4000 | 0 |
| 352 | 20241115 | 125400 | 811950245 | 4000 | 4000 | 4000 | 4000 | 146 |
| 353 | 20241115 | 125300 | 811366245 | 4000 | 3995 | 4000 | 3995 | 122 |
| 354 | 20241115 | 125200 | 810878250 | 3990 | 3990 | 3990 | 3990 | 0 |
| 355 | 20241115 | 125100 | 810878250 | 3990 | 3990 | 3990 | 3990 | 100 |
| 356 | 20241115 | 125000 | 810479250 | 4000 | 4000 | 4000 | 4000 | 26 |
| 357 | 20241115 | 124900 | 810375250 | 4000 | 4000 | 4000 | 4000 | 10 |
| 358 | 20241115 | 124800 | 810335250 | 4000 | 4000 | 4000 | 4000 | 0 |
| 359 | 20241115 | 124700 | 810335250 | 4000 | 4000 | 4000 | 4000 | 20 |
| 360 | 20241115 | 124600 | 810255250 | 4000 | 4000 | 4000 | 4000 | 50 |
| 361 | 20241115 | 124500 | 810055250 | 4000 | 4000 | 4000 | 4000 | 0 |
| 362 | 20241115 | 124400 | 810055250 | 4000 | 4000 | 4000 | 4000 | 0 |
| 363 | 20241115 | 124300 | 810055250 | 4000 | 4000 | 4000 | 4000 | 0 |
| 364 | 20241115 | 124200 | 810055250 | 4000 | 4000 | 4000 | 3995 | 1410 |
| 365 | 20241115 | 124100 | 804415255 | 3995 | 3995 | 3995 | 3995 | 0 |
| 366 | 20241115 | 124000 | 804415255 | 3995 | 3995 | 3995 | 3995 | 969 |
| 367 | 20241115 | 123900 | 800544100 | 3990 | 3995 | 3995 | 3990 | 6 |
| 368 | 20241115 | 123800 | 800520145 | 3995 | 3995 | 3995 | 3995 | 900 |
| 369 | 20241115 | 123700 | 796924645 | 3995 | 3990 | 3995 | 3990 | 1190 |
| 370 | 20241115 | 123600 | 792173490 | 3990 | 3990 | 3990 | 3990 | 3 |
| 371 | 20241115 | 123500 | 792161520 | 3985 | 3985 | 3990 | 3985 | 27 |
| 372 | 20241115 | 123400 | 792053800 | 3970 | 3970 | 3970 | 3970 | 0 |
| 373 | 20241115 | 123300 | 792053800 | 3970 | 3970 | 3970 | 3970 | 214 |
| 374 | 20241115 | 123200 | 791204220 | 3990 | 3990 | 3990 | 3990 | 0 |
| 375 | 20241115 | 123100 | 791204220 | 3990 | 3990 | 3990 | 3990 | 13 |
| 376 | 20241115 | 123000 | 791152350 | 3990 | 3990 | 3990 | 3990 | 16 |
| 377 | 20241115 | 122900 | 791088510 | 3990 | 3990 | 3990 | 3990 | 10 |
| 378 | 20241115 | 122800 | 791048610 | 3995 | 3995 | 3995 | 3995 | 0 |
| 379 | 20241115 | 122700 | 791048610 | 3995 | 3995 | 3995 | 3995 | 0 |
| 380 | 20241115 | 122600 | 791048610 | 3995 | 3995 | 3995 | 3995 | 0 |
| 381 | 20241115 | 122500 | 791048610 | 3995 | 3995 | 3995 | 3995 | 7 |
| 382 | 20241115 | 122400 | 791020645 | 3995 | 3995 | 3995 | 3995 | 119 |
| 383 | 20241115 | 122300 | 790545240 | 3995 | 3970 | 3995 | 3970 | 724 |
| 384 | 20241115 | 122200 | 787670860 | 3970 | 3975 | 3975 | 3970 | 1877 |
| 385 | 20241115 | 122100 | 780215285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 386 | 20241115 | 122000 | 780215285 | 3975 | 4000 | 4000 | 3975 | 126 |
| 387 | 20241115 | 121900 | 779713785 | 4000 | 4000 | 4000 | 4000 | 10 |
| 388 | 20241115 | 121800 | 779673785 | 4000 | 4000 | 4000 | 4000 | 76 |
| 389 | 20241115 | 121700 | 779369785 | 4000 | 4000 | 4000 | 4000 | 0 |
| 390 | 20241115 | 121600 | 779369785 | 4000 | 4000 | 4000 | 4000 | 1 |
| 391 | 20241115 | 121500 | 779365785 | 3980 | 3980 | 3980 | 3980 | 13 |
| 392 | 20241115 | 121400 | 779314045 | 3980 | 3980 | 3980 | 3980 | 30 |
| 393 | 20241115 | 121300 | 779194645 | 3980 | 3985 | 3985 | 3980 | 1875 |
| 394 | 20241115 | 121200 | 771723825 | 3995 | 4000 | 4000 | 3995 | 582 |
| 395 | 20241115 | 121100 | 769398370 | 3995 | 3995 | 3995 | 3995 | 0 |
| 396 | 20241115 | 121000 | 769398370 | 3995 | 3995 | 3995 | 3995 | 408 |
| 397 | 20241115 | 120900 | 767768410 | 3995 | 4000 | 4000 | 3995 | 201 |
| 398 | 20241115 | 120800 | 766965410 | 3995 | 3995 | 3995 | 3995 | 14 |
| 399 | 20241115 | 120700 | 766909480 | 3995 | 3995 | 3995 | 3995 | 637 |
| 400 | 20241115 | 120600 | 764364665 | 4000 | 4000 | 4000 | 4000 | 86 |
| 401 | 20241115 | 120500 | 764020665 | 4000 | 4000 | 4000 | 4000 | 1087 |
| 402 | 20241115 | 120400 | 759672665 | 4000 | 4005 | 4005 | 3985 | 75 |
| 403 | 20241115 | 120300 | 759373755 | 4000 | 3985 | 4005 | 3985 | 73 |
| 404 | 20241115 | 120200 | 759082680 | 3990 | 4005 | 4005 | 3990 | 1101 |
| 405 | 20241115 | 120100 | 754689500 | 4005 | 4005 | 4005 | 4005 | 23 |
| 406 | 20241115 | 120000 | 754597385 | 4005 | 4010 | 4010 | 4000 | 2706 |
| 407 | 20241115 | 115900 | 743763055 | 4010 | 4010 | 4010 | 4010 | 0 |
| 408 | 20241115 | 115800 | 743763055 | 4010 | 3995 | 4010 | 3995 | 209 |
| 409 | 20241115 | 115700 | 742928040 | 3995 | 4000 | 4000 | 3995 | 649 |
| 410 | 20241115 | 115600 | 740334145 | 4015 | 4005 | 4015 | 4005 | 263 |
| 411 | 20241115 | 115500 | 739279570 | 4015 | 4005 | 4015 | 4005 | 10445 |
| 412 | 20241115 | 115400 | 697398505 | 4005 | 4000 | 4005 | 3990 | 2634 |
| 413 | 20241115 | 115300 | 686864260 | 3995 | 3995 | 3995 | 3995 | 660 |
| 414 | 20241115 | 115200 | 684227560 | 3995 | 3990 | 4000 | 3990 | 1540 |
| 415 | 20241115 | 115100 | 678069925 | 3990 | 3975 | 3990 | 3965 | 1886 |
| 416 | 20241115 | 115000 | 670563075 | 3975 | 3975 | 3975 | 3975 | 26 |
| 417 | 20241115 | 114900 | 670459725 | 3975 | 3975 | 3975 | 3975 | 2 |
| 418 | 20241115 | 114800 | 670451775 | 3960 | 3975 | 3975 | 3960 | 2076 |
| 419 | 20241115 | 114700 | 662221485 | 3970 | 3970 | 3970 | 3970 | 360 |
| 420 | 20241115 | 114600 | 660792285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 421 | 20241115 | 114500 | 660792285 | 3970 | 3970 | 3970 | 3970 | 465 |
| 422 | 20241115 | 114400 | 658946235 | 3970 | 3970 | 3970 | 3970 | 0 |
| 423 | 20241115 | 114300 | 658946235 | 3970 | 3970 | 3970 | 3970 | 40 |
| 424 | 20241115 | 114200 | 658787435 | 3975 | 3975 | 3975 | 3970 | 134 |
| 425 | 20241115 | 114100 | 658255080 | 3970 | 3975 | 3975 | 3970 | 1001 |
| 426 | 20241115 | 114000 | 654281105 | 3970 | 3965 | 3970 | 3965 | 6 |
| 427 | 20241115 | 113900 | 654257310 | 3975 | 3970 | 3975 | 3970 | 70 |
| 428 | 20241115 | 113800 | 653979405 | 3970 | 3970 | 3970 | 3970 | 2009 |
| 429 | 20241115 | 113700 | 646003675 | 3965 | 3965 | 3970 | 3965 | 511 |
| 430 | 20241115 | 113600 | 643977555 | 3965 | 3970 | 3970 | 3960 | 1712 |
| 431 | 20241115 | 113500 | 637197270 | 3965 | 3970 | 3970 | 3965 | 736 |
| 432 | 20241115 | 113400 | 634278900 | 3970 | 3970 | 3970 | 3965 | 1252 |
| 433 | 20241115 | 113300 | 629313830 | 3970 | 3965 | 3970 | 3965 | 1244 |
| 434 | 20241115 | 113200 | 624381110 | 3965 | 3965 | 3965 | 3965 | 1 |
| 435 | 20241115 | 113100 | 624377145 | 3960 | 3960 | 3960 | 3960 | 602 |
| 436 | 20241115 | 113000 | 621993225 | 3960 | 3950 | 3960 | 3950 | 512 |
| 437 | 20241115 | 112900 | 619965715 | 3960 | 3960 | 3960 | 3960 | 1 |
| 438 | 20241115 | 112800 | 619961755 | 3945 | 3960 | 3960 | 3945 | 3 |
| 439 | 20241115 | 112700 | 619949890 | 3945 | 3945 | 3945 | 3945 | 1 |
| 440 | 20241115 | 112600 | 619945945 | 3955 | 3955 | 3955 | 3955 | 1 |
| 441 | 20241115 | 112500 | 619941990 | 3945 | 3945 | 3945 | 3945 | 1 |
| 442 | 20241115 | 112400 | 619938045 | 3960 | 3945 | 3960 | 3945 | 101 |
| 443 | 20241115 | 112300 | 619539585 | 3945 | 3945 | 3945 | 3945 | 1 |
| 444 | 20241115 | 112200 | 619535640 | 3960 | 3960 | 3960 | 3960 | 1 |
| 445 | 20241115 | 112100 | 619531680 | 3940 | 3940 | 3940 | 3940 | 1 |
| 446 | 20241115 | 112000 | 619527740 | 3960 | 3960 | 3960 | 3960 | 25 |
| 447 | 20241115 | 111900 | 619428740 | 3960 | 3960 | 3960 | 3960 | 1 |
| 448 | 20241115 | 111800 | 619424780 | 3940 | 3960 | 3960 | 3940 | 2 |
| 449 | 20241115 | 111700 | 619416880 | 3950 | 3955 | 3955 | 3950 | 1859 |
| 450 | 20241115 | 111600 | 612073825 | 3960 | 3960 | 3960 | 3960 | 1 |
| 451 | 20241115 | 111500 | 612069865 | 3960 | 3960 | 3960 | 3960 | 2 |
| 452 | 20241115 | 111400 | 612061945 | 3965 | 3965 | 3965 | 3965 | 21 |
| 453 | 20241115 | 111300 | 611978680 | 3965 | 3965 | 3965 | 3965 | 1 |
| 454 | 20241115 | 111200 | 611974715 | 3960 | 3960 | 3960 | 3960 | 1001 |
| 455 | 20241115 | 111100 | 608010755 | 3960 | 3950 | 3970 | 3950 | 71 |
| 456 | 20241115 | 111000 | 607730255 | 3960 | 3960 | 3960 | 3950 | 1232 |
| 457 | 20241115 | 110900 | 602851775 | 3950 | 3950 | 3960 | 3950 | 1241 |
| 458 | 20241115 | 110800 | 597944025 | 3955 | 3950 | 3955 | 3950 | 12 |
| 459 | 20241115 | 110700 | 597896615 | 3950 | 3940 | 3950 | 3940 | 258 |
| 460 | 20241115 | 110600 | 596877525 | 3950 | 3950 | 3950 | 3950 | 958 |
| 461 | 20241115 | 110500 | 593093425 | 3950 | 3950 | 3950 | 3940 | 1113 |
| 462 | 20241115 | 110400 | 588698625 | 3940 | 3950 | 3950 | 3940 | 135 |
| 463 | 20241115 | 110300 | 588165385 | 3950 | 3935 | 3950 | 3935 | 799 |
| 464 | 20241115 | 110200 | 585017815 | 3920 | 3925 | 3930 | 3920 | 2192 |
| 465 | 20241115 | 110100 | 576405180 | 3930 | 3930 | 3930 | 3930 | 657 |
| 466 | 20241115 | 110000 | 573823170 | 3930 | 3915 | 3930 | 3915 | 72 |
| 467 | 20241115 | 105900 | 573541260 | 3925 | 3915 | 3925 | 3915 | 436 |
| 468 | 20241115 | 105800 | 571832035 | 3920 | 3920 | 3920 | 3920 | 101 |
| 469 | 20241115 | 105700 | 571436115 | 3925 | 3915 | 3925 | 3915 | 152 |
| 470 | 20241115 | 105600 | 570839890 | 3920 | 3915 | 3920 | 3915 | 2 |
| 471 | 20241115 | 105500 | 570832055 | 3920 | 3920 | 3920 | 3920 | 1 |
| 472 | 20241115 | 105400 | 570828135 | 3915 | 3910 | 3915 | 3910 | 460 |
| 473 | 20241115 | 105300 | 569027240 | 3915 | 3910 | 3915 | 3910 | 73 |
| 474 | 20241115 | 105200 | 568741760 | 3915 | 3915 | 3915 | 3915 | 211 |
| 475 | 20241115 | 105100 | 567915695 | 3915 | 3915 | 3915 | 3915 | 25 |
| 476 | 20241115 | 105000 | 567817820 | 3920 | 3920 | 3920 | 3920 | 1 |
| 477 | 20241115 | 104900 | 567813900 | 3910 | 3905 | 3910 | 3905 | 1157 |
| 478 | 20241115 | 104800 | 563295510 | 3905 | 3900 | 3905 | 3900 | 2 |
| 479 | 20241115 | 104700 | 563287705 | 3905 | 3905 | 3905 | 3900 | 366 |
| 480 | 20241115 | 104600 | 561860295 | 3900 | 3900 | 3900 | 3900 | 1 |
| 481 | 20241115 | 104500 | 561856395 | 3910 | 3910 | 3910 | 3910 | 20 |
| 482 | 20241115 | 104400 | 561778195 | 3910 | 3910 | 3910 | 3910 | 216 |
| 483 | 20241115 | 104300 | 560933635 | 3910 | 3905 | 3910 | 3900 | 1610 |
| 484 | 20241115 | 104200 | 554642450 | 3900 | 3905 | 3905 | 3900 | 287 |
| 485 | 20241115 | 104100 | 553521870 | 3905 | 3900 | 3905 | 3900 | 1700 |
| 486 | 20241115 | 104000 | 546888370 | 3905 | 3905 | 3905 | 3905 | 37 |
| 487 | 20241115 | 103900 | 546743885 | 3905 | 3900 | 3905 | 3900 | 653 |
| 488 | 20241115 | 103800 | 544197170 | 3900 | 3900 | 3900 | 3900 | 216 |
| 489 | 20241115 | 103700 | 543354770 | 3900 | 3900 | 3900 | 3900 | 10 |
| 490 | 20241115 | 103600 | 543315770 | 3900 | 3900 | 3900 | 3880 | 2765 |
| 491 | 20241115 | 103500 | 532573445 | 3900 | 3900 | 3900 | 3900 | 35 |
| 492 | 20241115 | 103400 | 532436945 | 3900 | 3900 | 3900 | 3885 | 102 |
| 493 | 20241115 | 103300 | 532040600 | 3890 | 3885 | 3890 | 3885 | 129 |
| 494 | 20241115 | 103200 | 531539030 | 3885 | 3885 | 3885 | 3885 | 103 |
| 495 | 20241115 | 103100 | 531138875 | 3890 | 3890 | 3890 | 3890 | 3 |
| 496 | 20241115 | 103000 | 531127205 | 3890 | 3890 | 3890 | 3885 | 261 |
| 497 | 20241115 | 102900 | 530112160 | 3890 | 3890 | 3890 | 3890 | 713 |
| 498 | 20241115 | 102800 | 527338590 | 3895 | 3895 | 3895 | 3890 | 570 |
| 499 | 20241115 | 102700 | 525120940 | 3895 | 3895 | 3895 | 3895 | 104 |
| 500 | 20241115 | 102600 | 524715860 | 3905 | 3905 | 3905 | 3905 | 30 |
| 501 | 20241115 | 102500 | 524598710 | 3905 | 3905 | 3905 | 3905 | 1 |
| 502 | 20241115 | 102400 | 524594805 | 3905 | 3890 | 3905 | 3890 | 8 |
| 503 | 20241115 | 102300 | 524563640 | 3880 | 3885 | 3885 | 3880 | 100 |
| 504 | 20241115 | 102200 | 524175635 | 3885 | 3880 | 3885 | 3880 | 2033 |
| 505 | 20241115 | 102100 | 516287430 | 3885 | 3880 | 3885 | 3880 | 1481 |
| 506 | 20241115 | 102000 | 510536145 | 3880 | 3880 | 3885 | 3880 | 2768 |
| 507 | 20241115 | 101900 | 499793065 | 3885 | 3885 | 3885 | 3885 | 2999 |
| 508 | 20241115 | 101800 | 488141950 | 3890 | 3890 | 3890 | 3890 | 315 |
| 509 | 20241115 | 101700 | 486916600 | 3890 | 3885 | 3890 | 3885 | 40 |
| 510 | 20241115 | 101600 | 486761005 | 3890 | 3885 | 3890 | 3885 | 1501 |
| 511 | 20241115 | 101500 | 480929615 | 3885 | 3890 | 3910 | 3885 | 2255 |
| 512 | 20241115 | 101400 | 472160365 | 3905 | 3890 | 3905 | 3890 | 228 |
| 513 | 20241115 | 101300 | 471273130 | 3890 | 3895 | 3895 | 3890 | 632 |
| 514 | 20241115 | 101200 | 468814150 | 3910 | 3890 | 3910 | 3890 | 114 |
| 515 | 20241115 | 101100 | 468370670 | 3910 | 3910 | 3910 | 3910 | 1 |
| 516 | 20241115 | 101000 | 468366760 | 3890 | 3890 | 3895 | 3885 | 705 |
| 517 | 20241115 | 100900 | 465627690 | 3890 | 3890 | 3890 | 3890 | 1282 |
| 518 | 20241115 | 100800 | 460640710 | 3890 | 3895 | 3895 | 3885 | 6378 |
| 519 | 20241115 | 100700 | 435856540 | 3890 | 3895 | 3895 | 3890 | 2937 |
| 520 | 20241115 | 100600 | 424427080 | 3895 | 3895 | 3900 | 3895 | 303 |
| 521 | 20241115 | 100500 | 423246890 | 3900 | 3900 | 3910 | 3900 | 800 |
| 522 | 20241115 | 100400 | 420126880 | 3910 | 3910 | 3910 | 3895 | 102 |
| 523 | 20241115 | 100300 | 419728075 | 3910 | 3900 | 3910 | 3900 | 520 |
| 524 | 20241115 | 100200 | 417700065 | 3900 | 3910 | 3910 | 3900 | 2 |
| 525 | 20241115 | 100100 | 417692255 | 3910 | 3910 | 3910 | 3910 | 0 |
| 526 | 20241115 | 100000 | 417692255 | 3910 | 3900 | 3910 | 3900 | 2 |
| 527 | 20241115 | 095900 | 417684445 | 3895 | 3910 | 3915 | 3895 | 605 |
| 528 | 20241115 | 095800 | 415327290 | 3905 | 3890 | 3905 | 3890 | 800 |
| 529 | 20241115 | 095700 | 412211600 | 3900 | 3910 | 3910 | 3900 | 772 |
| 530 | 20241115 | 095600 | 409200790 | 3905 | 3905 | 3905 | 3905 | 0 |
| 531 | 20241115 | 095500 | 409200790 | 3905 | 3910 | 3910 | 3905 | 1147 |
| 532 | 20241115 | 095400 | 404719225 | 3910 | 3910 | 3910 | 3910 | 1 |
| 533 | 20241115 | 095300 | 404715315 | 3905 | 3905 | 3905 | 3905 | 8 |
| 534 | 20241115 | 095200 | 404684075 | 3910 | 3910 | 3910 | 3900 | 2291 |
| 535 | 20241115 | 095100 | 395748430 | 3910 | 3905 | 3910 | 3905 | 110 |
| 536 | 20241115 | 095000 | 395318865 | 3910 | 3910 | 3910 | 3910 | 0 |
| 537 | 20241115 | 094900 | 395318865 | 3910 | 3910 | 3910 | 3910 | 11 |
| 538 | 20241115 | 094800 | 395275855 | 3910 | 3905 | 3910 | 3905 | 1034 |
| 539 | 20241115 | 094700 | 391232950 | 3905 | 3900 | 3905 | 3900 | 1981 |
| 540 | 20241115 | 094600 | 383507035 | 3900 | 3890 | 3900 | 3890 | 132 |
| 541 | 20241115 | 094500 | 382993535 | 3890 | 3890 | 3900 | 3890 | 402 |
| 542 | 20241115 | 094400 | 381429745 | 3900 | 3885 | 3900 | 3885 | 1862 |
| 543 | 20241115 | 094300 | 374195830 | 3885 | 3885 | 3885 | 3885 | 141 |
| 544 | 20241115 | 094200 | 373648045 | 3880 | 3880 | 3900 | 3880 | 178 |
| 545 | 20241115 | 094100 | 372957350 | 3880 | 3895 | 3895 | 3880 | 12297 |
| 546 | 20241115 | 094000 | 325187385 | 3900 | 3900 | 3900 | 3895 | 534 |
| 547 | 20241115 | 093900 | 323107435 | 3900 | 3910 | 3910 | 3900 | 675 |
| 548 | 20241115 | 093800 | 320474845 | 3910 | 3910 | 3910 | 3900 | 2978 |
| 549 | 20241115 | 093700 | 308857235 | 3910 | 3910 | 3910 | 3910 | 2853 |
| 550 | 20241115 | 093600 | 297702005 | 3910 | 3910 | 3910 | 3910 | 7 |
| 551 | 20241115 | 093500 | 297674635 | 3915 | 3915 | 3915 | 3915 | 1421 |
| 552 | 20241115 | 093400 | 292111420 | 3915 | 3910 | 3915 | 3910 | 678 |
| 553 | 20241115 | 093300 | 289460275 | 3915 | 3920 | 3920 | 3910 | 1833 |
| 554 | 20241115 | 093200 | 282284605 | 3920 | 3920 | 3920 | 3915 | 1412 |
| 555 | 20241115 | 093100 | 276756580 | 3920 | 3930 | 3930 | 3920 | 105 |
| 556 | 20241115 | 093000 | 276343960 | 3930 | 3930 | 3930 | 3930 | 6 |
| 557 | 20241115 | 092900 | 276320380 | 3920 | 3920 | 3920 | 3920 | 208 |
| 558 | 20241115 | 092800 | 275505020 | 3920 | 3920 | 3920 | 3920 | 6 |
| 559 | 20241115 | 092700 | 275481500 | 3940 | 3940 | 3940 | 3920 | 2895 |
| 560 | 20241115 | 092600 | 264132060 | 3920 | 3930 | 3930 | 3920 | 3752 |
| 561 | 20241115 | 092500 | 249415650 | 3940 | 3935 | 3940 | 3935 | 3 |
| 562 | 20241115 | 092400 | 249403835 | 3940 | 3940 | 3940 | 3940 | 0 |
| 563 | 20241115 | 092300 | 249403835 | 3940 | 3950 | 3960 | 3940 | 821 |
| 564 | 20241115 | 092200 | 246169065 | 3950 | 3940 | 3950 | 3940 | 1692 |
| 565 | 20241115 | 092100 | 239502575 | 3940 | 3920 | 3940 | 3920 | 101 |
| 566 | 20241115 | 092000 | 239106635 | 3920 | 3935 | 3940 | 3920 | 100 |
| 567 | 20241115 | 091900 | 238713790 | 3930 | 3915 | 3935 | 3915 | 2104 |
| 568 | 20241115 | 091800 | 230473825 | 3910 | 3910 | 3910 | 3910 | 692 |
| 569 | 20241115 | 091700 | 227768105 | 3910 | 3905 | 3910 | 3905 | 32 |
| 570 | 20241115 | 091600 | 227642995 | 3915 | 3910 | 3915 | 3900 | 1679 |
| 571 | 20241115 | 091500 | 221093350 | 3910 | 3900 | 3910 | 3900 | 720 |
| 572 | 20241115 | 091400 | 218283360 | 3910 | 3900 | 3910 | 3900 | 898 |
| 573 | 20241115 | 091300 | 214773180 | 3910 | 3900 | 3910 | 3885 | 4163 |
| 574 | 20241115 | 091200 | 198587205 | 3915 | 3895 | 3915 | 3895 | 1175 |
| 575 | 20241115 | 091100 | 194006290 | 3890 | 3885 | 3890 | 3885 | 3450 |
| 576 | 20241115 | 091000 | 180589535 | 3890 | 3885 | 3890 | 3885 | 4749 |
| 577 | 20241115 | 090900 | 162125925 | 3890 | 3915 | 3915 | 3890 | 3173 |
| 578 | 20241115 | 090800 | 149780435 | 3915 | 3900 | 3915 | 3895 | 3002 |
| 579 | 20241115 | 090700 | 138072755 | 3900 | 3900 | 3900 | 3885 | 1378 |
| 580 | 20241115 | 090600 | 132712565 | 3900 | 3880 | 3900 | 3880 | 3251 |
| 581 | 20241115 | 090500 | 120037665 | 3900 | 3895 | 3900 | 3880 | 5017 |
| 582 | 20241115 | 090400 | 100525565 | 3915 | 3900 | 3915 | 3885 | 5737 |
| 583 | 20241115 | 090300 | 78205735 | 3900 | 3915 | 3915 | 3900 | 1620 |
| 584 | 20241115 | 090200 | 71878200 | 3915 | 3905 | 3915 | 3900 | 4747 |
| 585 | 20241115 | 090100 | 53334430 | 3905 | 3920 | 3920 | 3900 | 8140 |
| 586 | 20241115 | 090000 | 21498230 | 3935 | 3910 | 3940 | 3910 | 5396 |