28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 3 | 20241115 | 184400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 4 | 20241115 | 184300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 5 | 20241115 | 184200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 6 | 20241115 | 184100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 7 | 20241115 | 184000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 8 | 20241115 | 183900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 9 | 20241115 | 183800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 10 | 20241115 | 183700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 11 | 20241115 | 183600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 12 | 20241115 | 183500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 13 | 20241115 | 183400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 14 | 20241115 | 183300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 15 | 20241115 | 183200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 16 | 20241115 | 183100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 17 | 20241115 | 183000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 18 | 20241115 | 182900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 19 | 20241115 | 182800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 20 | 20241115 | 182700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 21 | 20241115 | 182600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 22 | 20241115 | 182500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 23 | 20241115 | 182400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 24 | 20241115 | 182300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 25 | 20241115 | 182200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 26 | 20241115 | 182100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 27 | 20241115 | 182000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 28 | 20241115 | 181900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 29 | 20241115 | 181800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 30 | 20241115 | 181700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 31 | 20241115 | 181600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 32 | 20241115 | 181500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 33 | 20241115 | 181400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 34 | 20241115 | 181300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 35 | 20241115 | 181200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 36 | 20241115 | 181100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 37 | 20241115 | 181000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 38 | 20241115 | 180900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 39 | 20241115 | 180800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 40 | 20241115 | 180700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 41 | 20241115 | 180600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 42 | 20241115 | 180500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 43 | 20241115 | 180400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 44 | 20241115 | 180300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 45 | 20241115 | 180200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 46 | 20241115 | 180100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 47 | 20241115 | 180000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 48 | 20241115 | 175900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 49 | 20241115 | 175800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 50 | 20241115 | 175700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 51 | 20241115 | 175600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 52 | 20241115 | 175500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 53 | 20241115 | 175400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 54 | 20241115 | 175300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 55 | 20241115 | 175200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 56 | 20241115 | 175100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 57 | 20241115 | 175000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 58 | 20241115 | 174900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 59 | 20241115 | 174800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 60 | 20241115 | 174700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 61 | 20241115 | 174600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 62 | 20241115 | 174500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 63 | 20241115 | 174400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 64 | 20241115 | 174300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 65 | 20241115 | 174200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 66 | 20241115 | 174100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 67 | 20241115 | 174000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 68 | 20241115 | 173900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 69 | 20241115 | 173800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 70 | 20241115 | 173700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 71 | 20241115 | 173600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 72 | 20241115 | 173500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 73 | 20241115 | 173400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 74 | 20241115 | 173300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 75 | 20241115 | 173200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 76 | 20241115 | 173100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 77 | 20241115 | 173000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 78 | 20241115 | 172900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 79 | 20241115 | 172800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 80 | 20241115 | 172700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 81 | 20241115 | 172600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 82 | 20241115 | 172500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 83 | 20241115 | 172400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 84 | 20241115 | 172300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 85 | 20241115 | 172200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 86 | 20241115 | 172100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 87 | 20241115 | 172000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 88 | 20241115 | 171900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 89 | 20241115 | 171800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 90 | 20241115 | 171700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 91 | 20241115 | 171600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 92 | 20241115 | 171500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 93 | 20241115 | 171400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 94 | 20241115 | 171300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 95 | 20241115 | 171200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 96 | 20241115 | 171100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 97 | 20241115 | 171000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 98 | 20241115 | 170900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 99 | 20241115 | 170800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 100 | 20241115 | 170700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 101 | 20241115 | 170600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 102 | 20241115 | 170500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 103 | 20241115 | 170400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 104 | 20241115 | 170300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 105 | 20241115 | 170200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 106 | 20241115 | 170100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 107 | 20241115 | 170000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 108 | 20241115 | 165900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 109 | 20241115 | 165800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 110 | 20241115 | 165700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 111 | 20241115 | 165600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 112 | 20241115 | 165500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 113 | 20241115 | 165400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 114 | 20241115 | 165300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 115 | 20241115 | 165200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 116 | 20241115 | 165100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 117 | 20241115 | 165000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 118 | 20241115 | 164900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 119 | 20241115 | 164800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 120 | 20241115 | 164700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 121 | 20241115 | 164600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 122 | 20241115 | 164500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 123 | 20241115 | 164400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 124 | 20241115 | 164300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 125 | 20241115 | 164200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 126 | 20241115 | 164100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 127 | 20241115 | 164000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 128 | 20241115 | 163900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 129 | 20241115 | 163800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 130 | 20241115 | 163700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 131 | 20241115 | 163600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 132 | 20241115 | 163500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 133 | 20241115 | 163400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 134 | 20241115 | 163300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 135 | 20241115 | 163200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 136 | 20241115 | 163100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 137 | 20241115 | 163000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 138 | 20241115 | 162900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 139 | 20241115 | 162800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 140 | 20241115 | 162700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 141 | 20241115 | 162600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 142 | 20241115 | 162500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 143 | 20241115 | 162400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 144 | 20241115 | 162300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 145 | 20241115 | 162200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 146 | 20241115 | 162100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 147 | 20241115 | 162000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 148 | 20241115 | 161900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 149 | 20241115 | 161800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 150 | 20241115 | 161700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 151 | 20241115 | 161600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 152 | 20241115 | 161500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 153 | 20241115 | 161400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 154 | 20241115 | 161300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 155 | 20241115 | 161200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 156 | 20241115 | 161100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 157 | 20241115 | 161000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 158 | 20241115 | 160900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 159 | 20241115 | 160800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 160 | 20241115 | 160700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 161 | 20241115 | 160600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 162 | 20241115 | 160500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 163 | 20241115 | 160400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 164 | 20241115 | 160300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 165 | 20241115 | 160200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 166 | 20241115 | 160100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 167 | 20241115 | 160000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 168 | 20241115 | 155900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 169 | 20241115 | 155800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 170 | 20241115 | 155700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 171 | 20241115 | 155600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 172 | 20241115 | 155500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 173 | 20241115 | 155400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 174 | 20241115 | 155300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 175 | 20241115 | 155200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 176 | 20241115 | 155100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 177 | 20241115 | 155000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 178 | 20241115 | 154900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 179 | 20241115 | 154800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 180 | 20241115 | 154700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 181 | 20241115 | 154600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 182 | 20241115 | 154500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 183 | 20241115 | 154400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 184 | 20241115 | 154300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 185 | 20241115 | 154200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 186 | 20241115 | 154100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 187 | 20241115 | 154000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 188 | 20241115 | 153900 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 189 | 20241115 | 153800 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 190 | 20241115 | 153700 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 191 | 20241115 | 153600 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 192 | 20241115 | 153500 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 193 | 20241115 | 153400 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 194 | 20241115 | 153300 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 195 | 20241115 | 153200 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 196 | 20241115 | 153100 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 197 | 20241115 | 153000 | 1208353710 | 4715 | 4715 | 4715 | 4715 | 4897 |
| 198 | 20241115 | 152900 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 199 | 20241115 | 152800 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 200 | 20241115 | 152700 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 201 | 20241115 | 152600 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 202 | 20241115 | 152500 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 203 | 20241115 | 152400 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 204 | 20241115 | 152300 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 205 | 20241115 | 152200 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 206 | 20241115 | 152100 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 207 | 20241115 | 152000 | 1185264355 | 4715 | 4715 | 4715 | 4715 | 0 |
| 208 | 20241115 | 151900 | 1185264355 | 4715 | 4715 | 4735 | 4715 | 4252 |
| 209 | 20241115 | 151800 | 1165140855 | 4720 | 4710 | 4720 | 4710 | 535 |
| 210 | 20241115 | 151700 | 1162620770 | 4730 | 4705 | 4730 | 4705 | 1087 |
| 211 | 20241115 | 151600 | 1157487655 | 4705 | 4710 | 4730 | 4705 | 711 |
| 212 | 20241115 | 151500 | 1154142125 | 4730 | 4730 | 4730 | 4705 | 2045 |
| 213 | 20241115 | 151400 | 1144512615 | 4710 | 4710 | 4730 | 4710 | 16 |
| 214 | 20241115 | 151300 | 1144437015 | 4730 | 4710 | 4730 | 4710 | 26 |
| 215 | 20241115 | 151200 | 1144314095 | 4730 | 4710 | 4730 | 4710 | 1019 |
| 216 | 20241115 | 151100 | 1139514285 | 4730 | 4735 | 4735 | 4710 | 1051 |
| 217 | 20241115 | 151000 | 1134543110 | 4710 | 4705 | 4735 | 4705 | 5009 |
| 218 | 20241115 | 150900 | 1110830645 | 4730 | 4730 | 4730 | 4730 | 1000 |
| 219 | 20241115 | 150800 | 1106100645 | 4730 | 4730 | 4730 | 4730 | 93 |
| 220 | 20241115 | 150700 | 1105660755 | 4735 | 4720 | 4735 | 4720 | 9001 |
| 221 | 20241115 | 150600 | 1063075310 | 4710 | 4715 | 4720 | 4710 | 813 |
| 222 | 20241115 | 150500 | 1059241555 | 4715 | 4710 | 4720 | 4700 | 1526 |
| 223 | 20241115 | 150400 | 1052052015 | 4710 | 4710 | 4715 | 4710 | 60 |
| 224 | 20241115 | 150300 | 1051769365 | 4715 | 4710 | 4715 | 4710 | 431 |
| 225 | 20241115 | 150200 | 1049739345 | 4710 | 4705 | 4710 | 4705 | 1496 |
| 226 | 20241115 | 150100 | 1042697860 | 4705 | 4705 | 4705 | 4705 | 0 |
| 227 | 20241115 | 150000 | 1042697860 | 4705 | 4695 | 4705 | 4695 | 1845 |
| 228 | 20241115 | 145900 | 1034035445 | 4695 | 4695 | 4695 | 4690 | 8993 |
| 229 | 20241115 | 145800 | 991854745 | 4695 | 4695 | 4695 | 4695 | 1761 |
| 230 | 20241115 | 145700 | 983586850 | 4700 | 4695 | 4700 | 4695 | 552 |
| 231 | 20241115 | 145600 | 980993495 | 4690 | 4690 | 4690 | 4690 | 1 |
| 232 | 20241115 | 145500 | 980988805 | 4700 | 4700 | 4700 | 4700 | 1 |
| 233 | 20241115 | 145400 | 980984105 | 4690 | 4690 | 4690 | 4690 | 177 |
| 234 | 20241115 | 145300 | 980153975 | 4700 | 4700 | 4700 | 4700 | 21 |
| 235 | 20241115 | 145200 | 980055275 | 4705 | 4690 | 4705 | 4690 | 148 |
| 236 | 20241115 | 145100 | 979361140 | 4690 | 4700 | 4705 | 4690 | 33 |
| 237 | 20241115 | 145000 | 979205990 | 4705 | 4705 | 4705 | 4705 | 350 |
| 238 | 20241115 | 144900 | 977559240 | 4705 | 4700 | 4705 | 4700 | 32 |
| 239 | 20241115 | 144800 | 977408685 | 4690 | 4700 | 4705 | 4690 | 553 |
| 240 | 20241115 | 144700 | 974811630 | 4705 | 4705 | 4705 | 4705 | 0 |
| 241 | 20241115 | 144600 | 974811630 | 4705 | 4700 | 4705 | 4695 | 2823 |
| 242 | 20241115 | 144500 | 961546990 | 4705 | 4705 | 4705 | 4705 | 1206 |
| 243 | 20241115 | 144400 | 955872760 | 4710 | 4705 | 4710 | 4705 | 635 |
| 244 | 20241115 | 144300 | 952885080 | 4710 | 4705 | 4710 | 4705 | 11 |
| 245 | 20241115 | 144200 | 952833320 | 4710 | 4705 | 4710 | 4705 | 4 |
| 246 | 20241115 | 144100 | 952814495 | 4710 | 4710 | 4710 | 4710 | 1 |
| 247 | 20241115 | 144000 | 952809785 | 4700 | 4700 | 4700 | 4700 | 0 |
| 248 | 20241115 | 143900 | 952809785 | 4700 | 4700 | 4700 | 4700 | 80 |
| 249 | 20241115 | 143800 | 952433785 | 4710 | 4710 | 4710 | 4710 | 0 |
| 250 | 20241115 | 143700 | 952433785 | 4710 | 4705 | 4710 | 4705 | 438 |
| 251 | 20241115 | 143600 | 950372990 | 4705 | 4710 | 4710 | 4705 | 533 |
| 252 | 20241115 | 143500 | 947865175 | 4710 | 4705 | 4710 | 4705 | 101 |
| 253 | 20241115 | 143400 | 947389965 | 4710 | 4705 | 4710 | 4705 | 224 |
| 254 | 20241115 | 143300 | 946336035 | 4705 | 4720 | 4720 | 4705 | 570 |
| 255 | 20241115 | 143200 | 943654165 | 4710 | 4710 | 4710 | 4710 | 100 |
| 256 | 20241115 | 143100 | 943183165 | 4720 | 4720 | 4720 | 4720 | 0 |
| 257 | 20241115 | 143000 | 943183165 | 4720 | 4720 | 4720 | 4720 | 0 |
| 258 | 20241115 | 142900 | 943183165 | 4720 | 4720 | 4720 | 4720 | 2 |
| 259 | 20241115 | 142800 | 943173725 | 4720 | 4720 | 4720 | 4720 | 312 |
| 260 | 20241115 | 142700 | 941701085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 261 | 20241115 | 142600 | 941701085 | 4720 | 4710 | 4720 | 4710 | 2972 |
| 262 | 20241115 | 142500 | 927696590 | 4710 | 4710 | 4710 | 4710 | 151 |
| 263 | 20241115 | 142400 | 926985380 | 4700 | 4700 | 4700 | 4700 | 150 |
| 264 | 20241115 | 142300 | 926280380 | 4715 | 4715 | 4715 | 4715 | 3 |
| 265 | 20241115 | 142200 | 926266235 | 4700 | 4710 | 4715 | 4700 | 4301 |
| 266 | 20241115 | 142100 | 906017330 | 4720 | 4720 | 4720 | 4720 | 1058 |
| 267 | 20241115 | 142000 | 901023570 | 4720 | 4720 | 4720 | 4720 | 20 |
| 268 | 20241115 | 141900 | 900929170 | 4720 | 4720 | 4720 | 4720 | 3 |
| 269 | 20241115 | 141800 | 900915010 | 4720 | 4715 | 4720 | 4715 | 12 |
| 270 | 20241115 | 141700 | 900858425 | 4715 | 4715 | 4715 | 4715 | 29 |
| 271 | 20241115 | 141600 | 900721690 | 4715 | 4720 | 4720 | 4715 | 101 |
| 272 | 20241115 | 141500 | 900245470 | 4715 | 4715 | 4715 | 4715 | 1 |
| 273 | 20241115 | 141400 | 900240755 | 4720 | 4720 | 4720 | 4720 | 100 |
| 274 | 20241115 | 141300 | 899768755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 275 | 20241115 | 141200 | 899768755 | 4720 | 4720 | 4720 | 4720 | 10 |
| 276 | 20241115 | 141100 | 899721555 | 4720 | 4720 | 4720 | 4720 | 419 |
| 277 | 20241115 | 141000 | 897743875 | 4720 | 4720 | 4720 | 4705 | 8 |
| 278 | 20241115 | 140900 | 897706190 | 4720 | 4720 | 4720 | 4720 | 8 |
| 279 | 20241115 | 140800 | 897668430 | 4720 | 4720 | 4720 | 4720 | 2 |
| 280 | 20241115 | 140700 | 897658990 | 4705 | 4710 | 4710 | 4705 | 400 |
| 281 | 20241115 | 140600 | 895776095 | 4725 | 4710 | 4725 | 4710 | 423 |
| 282 | 20241115 | 140500 | 893783735 | 4710 | 4700 | 4710 | 4700 | 571 |
| 283 | 20241115 | 140400 | 891098160 | 4700 | 4700 | 4700 | 4700 | 1 |
| 284 | 20241115 | 140300 | 891093460 | 4695 | 4700 | 4700 | 4695 | 14 |
| 285 | 20241115 | 140200 | 891027710 | 4700 | 4685 | 4700 | 4685 | 4581 |
| 286 | 20241115 | 140100 | 869526290 | 4690 | 4685 | 4690 | 4685 | 2590 |
| 287 | 20241115 | 140000 | 857392010 | 4685 | 4680 | 4690 | 4680 | 41 |
| 288 | 20241115 | 135900 | 857200020 | 4685 | 4680 | 4685 | 4680 | 1072 |
| 289 | 20241115 | 135800 | 852177955 | 4675 | 4665 | 4675 | 4665 | 382 |
| 290 | 20241115 | 135700 | 850394605 | 4665 | 4665 | 4665 | 4665 | 205 |
| 291 | 20241115 | 135600 | 849438280 | 4675 | 4675 | 4675 | 4675 | 7 |
| 292 | 20241115 | 135500 | 849405555 | 4675 | 4675 | 4675 | 4675 | 2 |
| 293 | 20241115 | 135400 | 849396205 | 4675 | 4665 | 4675 | 4665 | 23 |
| 294 | 20241115 | 135300 | 849288730 | 4675 | 4670 | 4675 | 4670 | 1484 |
| 295 | 20241115 | 135200 | 842358305 | 4675 | 4675 | 4675 | 4675 | 2 |
| 296 | 20241115 | 135100 | 842348955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 297 | 20241115 | 135000 | 842348955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 298 | 20241115 | 134900 | 842348955 | 4680 | 4680 | 4680 | 4680 | 1 |
| 299 | 20241115 | 134800 | 842344275 | 4680 | 4680 | 4680 | 4680 | 200 |
| 300 | 20241115 | 134700 | 841408275 | 4680 | 4680 | 4680 | 4680 | 16 |
| 301 | 20241115 | 134600 | 841333395 | 4680 | 4680 | 4680 | 4680 | 0 |
| 302 | 20241115 | 134500 | 841333395 | 4680 | 4660 | 4680 | 4660 | 61 |
| 303 | 20241115 | 134400 | 841049115 | 4680 | 4680 | 4680 | 4680 | 0 |
| 304 | 20241115 | 134300 | 841049115 | 4680 | 4680 | 4680 | 4680 | 0 |
| 305 | 20241115 | 134200 | 841049115 | 4680 | 4680 | 4680 | 4680 | 1 |
| 306 | 20241115 | 134100 | 841044435 | 4655 | 4660 | 4660 | 4655 | 1938 |
| 307 | 20241115 | 134000 | 832014365 | 4660 | 4660 | 4660 | 4660 | 0 |
| 308 | 20241115 | 133900 | 832014365 | 4660 | 4660 | 4660 | 4660 | 1 |
| 309 | 20241115 | 133800 | 832009705 | 4650 | 4650 | 4650 | 4650 | 150 |
| 310 | 20241115 | 133700 | 831312205 | 4660 | 4660 | 4660 | 4660 | 0 |
| 311 | 20241115 | 133600 | 831312205 | 4660 | 4660 | 4660 | 4660 | 1 |
| 312 | 20241115 | 133500 | 831307545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 313 | 20241115 | 133400 | 831307545 | 4650 | 4650 | 4650 | 4650 | 2 |
| 314 | 20241115 | 133300 | 831298245 | 4650 | 4650 | 4650 | 4650 | 1 |
| 315 | 20241115 | 133200 | 831293595 | 4650 | 4650 | 4650 | 4650 | 280 |
| 316 | 20241115 | 133100 | 829991595 | 4650 | 4650 | 4650 | 4650 | 1081 |
| 317 | 20241115 | 133000 | 824964945 | 4660 | 4660 | 4660 | 4660 | 0 |
| 318 | 20241115 | 132900 | 824964945 | 4660 | 4660 | 4660 | 4660 | 10 |
| 319 | 20241115 | 132800 | 824918345 | 4660 | 4660 | 4660 | 4660 | 100 |
| 320 | 20241115 | 132700 | 824452345 | 4660 | 4660 | 4660 | 4660 | 2 |
| 321 | 20241115 | 132600 | 824443025 | 4660 | 4665 | 4665 | 4650 | 2784 |
| 322 | 20241115 | 132500 | 811492400 | 4655 | 4660 | 4660 | 4655 | 532 |
| 323 | 20241115 | 132400 | 809014745 | 4665 | 4665 | 4665 | 4665 | 696 |
| 324 | 20241115 | 132300 | 805767905 | 4665 | 4665 | 4665 | 4665 | 11 |
| 325 | 20241115 | 132200 | 805716590 | 4665 | 4660 | 4665 | 4660 | 76 |
| 326 | 20241115 | 132100 | 805362250 | 4655 | 4655 | 4655 | 4655 | 17 |
| 327 | 20241115 | 132000 | 805283115 | 4665 | 4670 | 4670 | 4665 | 1004 |
| 328 | 20241115 | 131900 | 800594455 | 4670 | 4670 | 4670 | 4670 | 300 |
| 329 | 20241115 | 131800 | 799193455 | 4670 | 4670 | 4670 | 4670 | 0 |
| 330 | 20241115 | 131700 | 799193455 | 4670 | 4650 | 4670 | 4650 | 461 |
| 331 | 20241115 | 131600 | 797049765 | 4670 | 4650 | 4670 | 4650 | 10 |
| 332 | 20241115 | 131500 | 797003245 | 4675 | 4675 | 4675 | 4655 | 391 |
| 333 | 20241115 | 131400 | 795183000 | 4675 | 4670 | 4675 | 4670 | 4 |
| 334 | 20241115 | 131300 | 795164305 | 4675 | 4675 | 4675 | 4675 | 51 |
| 335 | 20241115 | 131200 | 794925880 | 4660 | 4680 | 4680 | 4660 | 7440 |
| 336 | 20241115 | 131100 | 760218245 | 4685 | 4670 | 4685 | 4670 | 4144 |
| 337 | 20241115 | 131000 | 740865675 | 4685 | 4670 | 4685 | 4670 | 2 |
| 338 | 20241115 | 130900 | 740856320 | 4670 | 4685 | 4685 | 4670 | 495 |
| 339 | 20241115 | 130800 | 738543170 | 4685 | 4685 | 4685 | 4685 | 0 |
| 340 | 20241115 | 130700 | 738543170 | 4685 | 4685 | 4685 | 4685 | 0 |
| 341 | 20241115 | 130600 | 738543170 | 4685 | 4680 | 4685 | 4680 | 22 |
| 342 | 20241115 | 130500 | 738440205 | 4675 | 4675 | 4675 | 4675 | 164 |
| 343 | 20241115 | 130400 | 737673505 | 4690 | 4690 | 4690 | 4690 | 0 |
| 344 | 20241115 | 130300 | 737673505 | 4690 | 4675 | 4690 | 4675 | 420 |
| 345 | 20241115 | 130200 | 735709975 | 4690 | 4690 | 4690 | 4690 | 0 |
| 346 | 20241115 | 130100 | 735709975 | 4690 | 4690 | 4690 | 4690 | 2 |
| 347 | 20241115 | 130000 | 735700595 | 4675 | 4680 | 4680 | 4675 | 473 |
| 348 | 20241115 | 125900 | 733487315 | 4680 | 4690 | 4690 | 4680 | 528 |
| 349 | 20241115 | 125800 | 731016265 | 4690 | 4690 | 4690 | 4690 | 0 |
| 350 | 20241115 | 125700 | 731016265 | 4690 | 4685 | 4690 | 4685 | 2 |
| 351 | 20241115 | 125600 | 731006890 | 4680 | 4680 | 4680 | 4680 | 0 |
| 352 | 20241115 | 125500 | 731006890 | 4680 | 4680 | 4680 | 4680 | 2 |
| 353 | 20241115 | 125400 | 730997530 | 4690 | 4690 | 4690 | 4690 | 0 |
| 354 | 20241115 | 125300 | 730997530 | 4690 | 4690 | 4690 | 4690 | 0 |
| 355 | 20241115 | 125200 | 730997530 | 4690 | 4690 | 4690 | 4690 | 0 |
| 356 | 20241115 | 125100 | 730997530 | 4690 | 4690 | 4690 | 4690 | 1 |
| 357 | 20241115 | 125000 | 730992840 | 4685 | 4685 | 4685 | 4685 | 0 |
| 358 | 20241115 | 124900 | 730992840 | 4685 | 4685 | 4685 | 4685 | 0 |
| 359 | 20241115 | 124800 | 730992840 | 4685 | 4680 | 4685 | 4680 | 1237 |
| 360 | 20241115 | 124700 | 725197795 | 4685 | 4685 | 4685 | 4685 | 0 |
| 361 | 20241115 | 124600 | 725197795 | 4685 | 4685 | 4685 | 4685 | 1 |
| 362 | 20241115 | 124500 | 725193110 | 4670 | 4690 | 4690 | 4670 | 1264 |
| 363 | 20241115 | 124400 | 719289750 | 4690 | 4690 | 4690 | 4690 | 1 |
| 364 | 20241115 | 124300 | 719285060 | 4675 | 4685 | 4685 | 4675 | 3381 |
| 365 | 20241115 | 124200 | 703477860 | 4685 | 4695 | 4695 | 4685 | 547 |
| 366 | 20241115 | 124100 | 700915075 | 4695 | 4690 | 4695 | 4690 | 5 |
| 367 | 20241115 | 124000 | 700891605 | 4690 | 4685 | 4700 | 4685 | 2682 |
| 368 | 20241115 | 123900 | 688312845 | 4685 | 4675 | 4685 | 4675 | 1977 |
| 369 | 20241115 | 123800 | 679068935 | 4675 | 4670 | 4675 | 4670 | 3475 |
| 370 | 20241115 | 123700 | 662827560 | 4670 | 4660 | 4670 | 4660 | 311 |
| 371 | 20241115 | 123600 | 661375290 | 4665 | 4665 | 4665 | 4665 | 738 |
| 372 | 20241115 | 123500 | 657932520 | 4665 | 4660 | 4665 | 4660 | 866 |
| 373 | 20241115 | 123400 | 653896955 | 4660 | 4660 | 4660 | 4660 | 57 |
| 374 | 20241115 | 123300 | 653631335 | 4660 | 4660 | 4660 | 4660 | 200 |
| 375 | 20241115 | 123200 | 652699335 | 4660 | 4655 | 4660 | 4655 | 3700 |
| 376 | 20241115 | 123100 | 635457930 | 4655 | 4650 | 4655 | 4650 | 1772 |
| 377 | 20241115 | 123000 | 627218030 | 4650 | 4650 | 4650 | 4650 | 500 |
| 378 | 20241115 | 122900 | 624893030 | 4650 | 4650 | 4650 | 4650 | 45 |
| 379 | 20241115 | 122800 | 624683780 | 4650 | 4650 | 4650 | 4650 | 5 |
| 380 | 20241115 | 122700 | 624660530 | 4645 | 4645 | 4645 | 4645 | 459 |
| 381 | 20241115 | 122600 | 622528475 | 4635 | 4635 | 4635 | 4635 | 300 |
| 382 | 20241115 | 122500 | 621137975 | 4640 | 4635 | 4640 | 4635 | 6873 |
| 383 | 20241115 | 122400 | 589262010 | 4630 | 4630 | 4630 | 4630 | 454 |
| 384 | 20241115 | 122300 | 587159990 | 4625 | 4625 | 4625 | 4625 | 500 |
| 385 | 20241115 | 122200 | 584847490 | 4630 | 4630 | 4630 | 4630 | 1 |
| 386 | 20241115 | 122100 | 584842860 | 4635 | 4635 | 4635 | 4635 | 203 |
| 387 | 20241115 | 122000 | 583901955 | 4630 | 4630 | 4630 | 4630 | 0 |
| 388 | 20241115 | 121900 | 583901955 | 4630 | 4630 | 4630 | 4630 | 0 |
| 389 | 20241115 | 121800 | 583901955 | 4630 | 4630 | 4630 | 4630 | 0 |
| 390 | 20241115 | 121700 | 583901955 | 4630 | 4630 | 4630 | 4630 | 0 |
| 391 | 20241115 | 121600 | 583901955 | 4630 | 4630 | 4630 | 4630 | 2 |
| 392 | 20241115 | 121500 | 583892695 | 4620 | 4620 | 4620 | 4620 | 0 |
| 393 | 20241115 | 121400 | 583892695 | 4620 | 4620 | 4620 | 4620 | 0 |
| 394 | 20241115 | 121300 | 583892695 | 4620 | 4635 | 4640 | 4620 | 150 |
| 395 | 20241115 | 121200 | 583197975 | 4635 | 4635 | 4635 | 4635 | 0 |
| 396 | 20241115 | 121100 | 583197975 | 4635 | 4635 | 4635 | 4635 | 1 |
| 397 | 20241115 | 121000 | 583193340 | 4635 | 4625 | 4635 | 4625 | 1600 |
| 398 | 20241115 | 120900 | 575778845 | 4625 | 4625 | 4625 | 4625 | 10 |
| 399 | 20241115 | 120800 | 575732595 | 4630 | 4620 | 4630 | 4620 | 75 |
| 400 | 20241115 | 120700 | 575385905 | 4625 | 4625 | 4625 | 4625 | 10 |
| 401 | 20241115 | 120600 | 575339655 | 4620 | 4620 | 4620 | 4620 | 0 |
| 402 | 20241115 | 120500 | 575339655 | 4620 | 4620 | 4620 | 4620 | 0 |
| 403 | 20241115 | 120400 | 575339655 | 4620 | 4630 | 4630 | 4620 | 1008 |
| 404 | 20241115 | 120300 | 570672635 | 4630 | 4620 | 4630 | 4620 | 1047 |
| 405 | 20241115 | 120200 | 565825495 | 4620 | 4620 | 4620 | 4620 | 717 |
| 406 | 20241115 | 120100 | 562512955 | 4620 | 4620 | 4620 | 4620 | 0 |
| 407 | 20241115 | 120000 | 562512955 | 4620 | 4635 | 4635 | 4620 | 423 |
| 408 | 20241115 | 115900 | 560554045 | 4630 | 4635 | 4635 | 4630 | 17 |
| 409 | 20241115 | 115800 | 560475320 | 4635 | 4635 | 4635 | 4635 | 2 |
| 410 | 20241115 | 115700 | 560466050 | 4620 | 4620 | 4620 | 4620 | 0 |
| 411 | 20241115 | 115600 | 560466050 | 4620 | 4640 | 4640 | 4620 | 1004 |
| 412 | 20241115 | 115500 | 555821835 | 4635 | 4635 | 4635 | 4635 | 0 |
| 413 | 20241115 | 115400 | 555821835 | 4635 | 4635 | 4635 | 4635 | 0 |
| 414 | 20241115 | 115300 | 555821835 | 4635 | 4635 | 4635 | 4635 | 7 |
| 415 | 20241115 | 115200 | 555789390 | 4635 | 4635 | 4635 | 4635 | 63 |
| 416 | 20241115 | 115100 | 555497385 | 4640 | 4640 | 4640 | 4640 | 10 |
| 417 | 20241115 | 115000 | 555450985 | 4640 | 4635 | 4640 | 4635 | 580 |
| 418 | 20241115 | 114900 | 552759800 | 4635 | 4635 | 4635 | 4635 | 27 |
| 419 | 20241115 | 114800 | 552634655 | 4630 | 4635 | 4635 | 4630 | 150 |
| 420 | 20241115 | 114700 | 551940105 | 4640 | 4630 | 4640 | 4630 | 2 |
| 421 | 20241115 | 114600 | 551930835 | 4640 | 4635 | 4640 | 4635 | 452 |
| 422 | 20241115 | 114500 | 549835515 | 4635 | 4635 | 4635 | 4635 | 0 |
| 423 | 20241115 | 114400 | 549835515 | 4635 | 4635 | 4635 | 4635 | 0 |
| 424 | 20241115 | 114300 | 549835515 | 4635 | 4635 | 4635 | 4635 | 0 |
| 425 | 20241115 | 114200 | 549835515 | 4635 | 4635 | 4635 | 4635 | 0 |
| 426 | 20241115 | 114100 | 549835515 | 4635 | 4635 | 4635 | 4635 | 0 |
| 427 | 20241115 | 114000 | 549835515 | 4635 | 4635 | 4635 | 4635 | 1 |
| 428 | 20241115 | 113900 | 549830880 | 4630 | 4630 | 4630 | 4630 | 215 |
| 429 | 20241115 | 113800 | 548835430 | 4630 | 4630 | 4630 | 4630 | 0 |
| 430 | 20241115 | 113700 | 548835430 | 4630 | 4630 | 4630 | 4630 | 0 |
| 431 | 20241115 | 113600 | 548835430 | 4630 | 4620 | 4635 | 4620 | 711 |
| 432 | 20241115 | 113500 | 545544510 | 4625 | 4625 | 4625 | 4625 | 2 |
| 433 | 20241115 | 113400 | 545535260 | 4615 | 4615 | 4615 | 4615 | 0 |
| 434 | 20241115 | 113300 | 545535260 | 4615 | 4615 | 4615 | 4615 | 0 |
| 435 | 20241115 | 113200 | 545535260 | 4615 | 4615 | 4615 | 4615 | 0 |
| 436 | 20241115 | 113100 | 545535260 | 4615 | 4615 | 4615 | 4615 | 64 |
| 437 | 20241115 | 113000 | 545239900 | 4615 | 4615 | 4615 | 4615 | 444 |
| 438 | 20241115 | 112900 | 543190840 | 4625 | 4625 | 4625 | 4625 | 1 |
| 439 | 20241115 | 112800 | 543186215 | 4610 | 4610 | 4610 | 4610 | 0 |
| 440 | 20241115 | 112700 | 543186215 | 4610 | 4620 | 4620 | 4610 | 2300 |
| 441 | 20241115 | 112600 | 532573105 | 4615 | 4620 | 4620 | 4615 | 257 |
| 442 | 20241115 | 112500 | 531385770 | 4620 | 4620 | 4620 | 4620 | 30 |
| 443 | 20241115 | 112400 | 531247170 | 4625 | 4625 | 4625 | 4625 | 0 |
| 444 | 20241115 | 112300 | 531247170 | 4625 | 4625 | 4625 | 4625 | 1 |
| 445 | 20241115 | 112200 | 531242545 | 4620 | 4620 | 4620 | 4620 | 121 |
| 446 | 20241115 | 112100 | 530683525 | 4625 | 4625 | 4625 | 4625 | 0 |
| 447 | 20241115 | 112000 | 530683525 | 4625 | 4625 | 4625 | 4625 | 2 |
| 448 | 20241115 | 111900 | 530674275 | 4635 | 4635 | 4635 | 4635 | 10 |
| 449 | 20241115 | 111800 | 530627925 | 4630 | 4630 | 4630 | 4630 | 0 |
| 450 | 20241115 | 111700 | 530627925 | 4630 | 4620 | 4630 | 4620 | 1967 |
| 451 | 20241115 | 111600 | 521540175 | 4625 | 4625 | 4630 | 4625 | 120 |
| 452 | 20241115 | 111500 | 520984670 | 4625 | 4625 | 4625 | 4625 | 133 |
| 453 | 20241115 | 111400 | 520369545 | 4625 | 4625 | 4625 | 4625 | 0 |
| 454 | 20241115 | 111300 | 520369545 | 4625 | 4625 | 4625 | 4625 | 160 |
| 455 | 20241115 | 111200 | 519629545 | 4625 | 4620 | 4625 | 4620 | 187 |
| 456 | 20241115 | 111100 | 518765600 | 4620 | 4620 | 4620 | 4620 | 1001 |
| 457 | 20241115 | 111000 | 514140980 | 4620 | 4620 | 4620 | 4620 | 15 |
| 458 | 20241115 | 110900 | 514071680 | 4615 | 4615 | 4615 | 4615 | 0 |
| 459 | 20241115 | 110800 | 514071680 | 4615 | 4635 | 4635 | 4615 | 450 |
| 460 | 20241115 | 110700 | 511989405 | 4635 | 4615 | 4635 | 4615 | 3202 |
| 461 | 20241115 | 110600 | 497163580 | 4615 | 4610 | 4615 | 4605 | 273 |
| 462 | 20241115 | 110500 | 495906390 | 4615 | 4615 | 4615 | 4615 | 1 |
| 463 | 20241115 | 110400 | 495901775 | 4615 | 4615 | 4615 | 4615 | 22 |
| 464 | 20241115 | 110300 | 495800245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 465 | 20241115 | 110200 | 495800245 | 4620 | 4605 | 4620 | 4600 | 662 |
| 466 | 20241115 | 110100 | 492753510 | 4620 | 4620 | 4620 | 4605 | 10 |
| 467 | 20241115 | 110000 | 492707415 | 4605 | 4615 | 4615 | 4605 | 465 |
| 468 | 20241115 | 105900 | 490565790 | 4620 | 4615 | 4620 | 4615 | 165 |
| 469 | 20241115 | 105800 | 489804040 | 4620 | 4610 | 4620 | 4610 | 29 |
| 470 | 20241115 | 105700 | 489670260 | 4610 | 4605 | 4620 | 4605 | 76 |
| 471 | 20241115 | 105600 | 489320110 | 4605 | 4610 | 4620 | 4605 | 124 |
| 472 | 20241115 | 105500 | 488749005 | 4620 | 4615 | 4620 | 4610 | 1330 |
| 473 | 20241115 | 105400 | 482604675 | 4615 | 4615 | 4615 | 4610 | 524 |
| 474 | 20241115 | 105300 | 480188915 | 4615 | 4600 | 4615 | 4600 | 26 |
| 475 | 20241115 | 105200 | 480069195 | 4600 | 4615 | 4615 | 4600 | 1290 |
| 476 | 20241115 | 105100 | 474128770 | 4615 | 4600 | 4615 | 4600 | 49 |
| 477 | 20241115 | 105000 | 473903350 | 4595 | 4595 | 4595 | 4595 | 279 |
| 478 | 20241115 | 104900 | 472621345 | 4595 | 4595 | 4595 | 4595 | 184 |
| 479 | 20241115 | 104800 | 471775865 | 4595 | 4595 | 4595 | 4595 | 0 |
| 480 | 20241115 | 104700 | 471775865 | 4595 | 4595 | 4595 | 4595 | 40 |
| 481 | 20241115 | 104600 | 471592065 | 4595 | 4600 | 4600 | 4595 | 30 |
| 482 | 20241115 | 104500 | 471454115 | 4600 | 4600 | 4600 | 4600 | 47 |
| 483 | 20241115 | 104400 | 471237915 | 4605 | 4605 | 4605 | 4605 | 0 |
| 484 | 20241115 | 104300 | 471237915 | 4605 | 4595 | 4605 | 4590 | 755 |
| 485 | 20241115 | 104200 | 467772330 | 4605 | 4605 | 4605 | 4605 | 12 |
| 486 | 20241115 | 104100 | 467717070 | 4605 | 4605 | 4605 | 4590 | 23 |
| 487 | 20241115 | 104000 | 467611470 | 4600 | 4600 | 4600 | 4600 | 126 |
| 488 | 20241115 | 103900 | 467031870 | 4580 | 4600 | 4600 | 4580 | 399 |
| 489 | 20241115 | 103800 | 465198555 | 4600 | 4595 | 4600 | 4590 | 193 |
| 490 | 20241115 | 103700 | 464310895 | 4600 | 4600 | 4600 | 4600 | 0 |
| 491 | 20241115 | 103600 | 464310895 | 4600 | 4590 | 4600 | 4590 | 11 |
| 492 | 20241115 | 103500 | 464260305 | 4600 | 4600 | 4600 | 4600 | 110 |
| 493 | 20241115 | 103400 | 463754305 | 4600 | 4600 | 4600 | 4600 | 1 |
| 494 | 20241115 | 103300 | 463749705 | 4590 | 4590 | 4590 | 4590 | 28 |
| 495 | 20241115 | 103200 | 463621185 | 4590 | 4590 | 4590 | 4590 | 3 |
| 496 | 20241115 | 103100 | 463607415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 497 | 20241115 | 103000 | 463607415 | 4600 | 4585 | 4600 | 4585 | 45 |
| 498 | 20241115 | 102900 | 463401075 | 4600 | 4600 | 4600 | 4600 | 0 |
| 499 | 20241115 | 102800 | 463401075 | 4600 | 4590 | 4600 | 4580 | 220 |
| 500 | 20241115 | 102700 | 462392205 | 4600 | 4605 | 4605 | 4595 | 71 |
| 501 | 20241115 | 102600 | 462065855 | 4605 | 4605 | 4605 | 4605 | 112 |
| 502 | 20241115 | 102500 | 461550095 | 4610 | 4610 | 4610 | 4610 | 0 |
| 503 | 20241115 | 102400 | 461550095 | 4610 | 4610 | 4610 | 4610 | 356 |
| 504 | 20241115 | 102300 | 459908935 | 4600 | 4595 | 4600 | 4595 | 1011 |
| 505 | 20241115 | 102200 | 455260930 | 4590 | 4590 | 4590 | 4590 | 102 |
| 506 | 20241115 | 102100 | 454792750 | 4590 | 4590 | 4590 | 4590 | 0 |
| 507 | 20241115 | 102000 | 454792750 | 4590 | 4590 | 4590 | 4590 | 150 |
| 508 | 20241115 | 101900 | 454104250 | 4590 | 4590 | 4590 | 4590 | 2 |
| 509 | 20241115 | 101800 | 454095070 | 4565 | 4575 | 4575 | 4565 | 551 |
| 510 | 20241115 | 101700 | 451576940 | 4575 | 4590 | 4590 | 4575 | 1565 |
| 511 | 20241115 | 101600 | 444417005 | 4575 | 4590 | 4590 | 4575 | 501 |
| 512 | 20241115 | 101500 | 442124915 | 4570 | 4565 | 4595 | 4565 | 331 |
| 513 | 20241115 | 101400 | 440612260 | 4565 | 4560 | 4595 | 4560 | 1274 |
| 514 | 20241115 | 101300 | 434793910 | 4565 | 4560 | 4565 | 4560 | 503 |
| 515 | 20241115 | 101200 | 432500220 | 4555 | 4590 | 4590 | 4555 | 4134 |
| 516 | 20241115 | 101100 | 413614755 | 4600 | 4590 | 4600 | 4590 | 4 |
| 517 | 20241115 | 101000 | 413596375 | 4590 | 4580 | 4590 | 4580 | 117 |
| 518 | 20241115 | 100900 | 413060490 | 4575 | 4595 | 4595 | 4575 | 614 |
| 519 | 20241115 | 100800 | 410248030 | 4600 | 4600 | 4600 | 4580 | 133 |
| 520 | 20241115 | 100700 | 409638060 | 4605 | 4595 | 4605 | 4585 | 973 |
| 521 | 20241115 | 100600 | 405174205 | 4610 | 4610 | 4610 | 4590 | 2531 |
| 522 | 20241115 | 100500 | 393540650 | 4615 | 4615 | 4615 | 4595 | 1105 |
| 523 | 20241115 | 100400 | 388455475 | 4620 | 4620 | 4620 | 4605 | 52 |
| 524 | 20241115 | 100300 | 388215250 | 4620 | 4615 | 4620 | 4600 | 4654 |
| 525 | 20241115 | 100200 | 366792445 | 4615 | 4615 | 4615 | 4615 | 2 |
| 526 | 20241115 | 100100 | 366783215 | 4630 | 4630 | 4630 | 4610 | 4187 |
| 527 | 20241115 | 100000 | 347474365 | 4615 | 4620 | 4620 | 4615 | 568 |
| 528 | 20241115 | 095900 | 344852995 | 4630 | 4620 | 4630 | 4615 | 793 |
| 529 | 20241115 | 095800 | 341191760 | 4620 | 4620 | 4620 | 4620 | 102 |
| 530 | 20241115 | 095700 | 340720520 | 4630 | 4620 | 4630 | 4615 | 3487 |
| 531 | 20241115 | 095600 | 324616690 | 4620 | 4630 | 4630 | 4620 | 2048 |
| 532 | 20241115 | 095500 | 315154900 | 4625 | 4635 | 4635 | 4625 | 1179 |
| 533 | 20241115 | 095400 | 309697020 | 4635 | 4635 | 4635 | 4635 | 1 |
| 534 | 20241115 | 095300 | 309692385 | 4625 | 4635 | 4635 | 4625 | 776 |
| 535 | 20241115 | 095200 | 306099375 | 4640 | 4640 | 4640 | 4640 | 452 |
| 536 | 20241115 | 095100 | 304002095 | 4640 | 4640 | 4640 | 4640 | 0 |
| 537 | 20241115 | 095000 | 304002095 | 4640 | 4630 | 4640 | 4630 | 540 |
| 538 | 20241115 | 094900 | 301501885 | 4640 | 4640 | 4640 | 4640 | 11 |
| 539 | 20241115 | 094800 | 301450845 | 4645 | 4645 | 4645 | 4645 | 5 |
| 540 | 20241115 | 094700 | 301427620 | 4625 | 4645 | 4645 | 4625 | 33 |
| 541 | 20241115 | 094600 | 301274795 | 4645 | 4645 | 4645 | 4645 | 1 |
| 542 | 20241115 | 094500 | 301270150 | 4645 | 4645 | 4645 | 4645 | 1 |
| 543 | 20241115 | 094400 | 301265505 | 4615 | 4650 | 4650 | 4615 | 3199 |
| 544 | 20241115 | 094300 | 286481890 | 4655 | 4650 | 4655 | 4630 | 1416 |
| 545 | 20241115 | 094200 | 279901545 | 4655 | 4630 | 4655 | 4630 | 13 |
| 546 | 20241115 | 094100 | 279841330 | 4655 | 4640 | 4655 | 4630 | 702 |
| 547 | 20241115 | 094000 | 276590975 | 4655 | 4650 | 4655 | 4650 | 1014 |
| 548 | 20241115 | 093900 | 271870895 | 4655 | 4650 | 4655 | 4630 | 1103 |
| 549 | 20241115 | 093800 | 266749885 | 4650 | 4655 | 4655 | 4630 | 2386 |
| 550 | 20241115 | 093700 | 255701025 | 4630 | 4640 | 4655 | 4630 | 1374 |
| 551 | 20241115 | 093600 | 249331495 | 4640 | 4660 | 4660 | 4640 | 67 |
| 552 | 20241115 | 093500 | 249019895 | 4660 | 4660 | 4660 | 4660 | 2 |
| 553 | 20241115 | 093400 | 249010575 | 4665 | 4655 | 4665 | 4640 | 781 |
| 554 | 20241115 | 093300 | 245374100 | 4655 | 4655 | 4655 | 4655 | 5 |
| 555 | 20241115 | 093200 | 245350825 | 4655 | 4670 | 4670 | 4630 | 4528 |
| 556 | 20241115 | 093100 | 224378340 | 4670 | 4660 | 4670 | 4635 | 1363 |
| 557 | 20241115 | 093000 | 218050030 | 4660 | 4640 | 4660 | 4640 | 3082 |
| 558 | 20241115 | 092900 | 203741795 | 4660 | 4660 | 4660 | 4640 | 1081 |
| 559 | 20241115 | 092800 | 198720530 | 4670 | 4650 | 4670 | 4645 | 261 |
| 560 | 20241115 | 092700 | 197507375 | 4670 | 4670 | 4670 | 4650 | 46 |
| 561 | 20241115 | 092600 | 197292810 | 4655 | 4655 | 4675 | 4645 | 629 |
| 562 | 20241115 | 092500 | 194368290 | 4660 | 4660 | 4660 | 4660 | 50 |
| 563 | 20241115 | 092400 | 194135290 | 4675 | 4660 | 4675 | 4660 | 4 |
| 564 | 20241115 | 092300 | 194116605 | 4670 | 4680 | 4680 | 4650 | 80 |
| 565 | 20241115 | 092200 | 193743005 | 4650 | 4650 | 4680 | 4650 | 1021 |
| 566 | 20241115 | 092100 | 188987975 | 4675 | 4665 | 4680 | 4650 | 2396 |
| 567 | 20241115 | 092000 | 177804125 | 4660 | 4655 | 4660 | 4655 | 989 |
| 568 | 20241115 | 091900 | 173198020 | 4655 | 4650 | 4655 | 4650 | 2 |
| 569 | 20241115 | 091800 | 173188715 | 4660 | 4630 | 4660 | 4625 | 1625 |
| 570 | 20241115 | 091700 | 165671780 | 4665 | 4660 | 4665 | 4625 | 3949 |
| 571 | 20241115 | 091600 | 147360860 | 4660 | 4655 | 4660 | 4635 | 1362 |
| 572 | 20241115 | 091500 | 141046140 | 4655 | 4650 | 4655 | 4635 | 905 |
| 573 | 20241115 | 091400 | 136838030 | 4650 | 4640 | 4650 | 4640 | 1044 |
| 574 | 20241115 | 091300 | 131989640 | 4640 | 4640 | 4640 | 4640 | 114 |
| 575 | 20241115 | 091200 | 131460680 | 4640 | 4635 | 4640 | 4620 | 750 |
| 576 | 20241115 | 091100 | 127989720 | 4640 | 4615 | 4640 | 4615 | 305 |
| 577 | 20241115 | 091000 | 126582120 | 4640 | 4645 | 4645 | 4610 | 6121 |
| 578 | 20241115 | 090900 | 98343425 | 4645 | 4655 | 4655 | 4625 | 1540 |
| 579 | 20241115 | 090800 | 91205875 | 4655 | 4635 | 4655 | 4630 | 2169 |
| 580 | 20241115 | 090700 | 81152720 | 4640 | 4640 | 4640 | 4640 | 169 |
| 581 | 20241115 | 090600 | 80368560 | 4665 | 4660 | 4665 | 4635 | 2098 |
| 582 | 20241115 | 090500 | 70594190 | 4660 | 4660 | 4660 | 4660 | 522 |
| 583 | 20241115 | 090400 | 68161670 | 4635 | 4650 | 4675 | 4635 | 3641 |
| 584 | 20241115 | 090300 | 51259645 | 4645 | 4645 | 4645 | 4645 | 955 |
| 585 | 20241115 | 090200 | 46823670 | 4645 | 4670 | 4670 | 4645 | 2965 |
| 586 | 20241115 | 090100 | 33008030 | 4670 | 4670 | 4670 | 4670 | 212 |
| 587 | 20241115 | 090000 | 32017990 | 4670 | 4650 | 4670 | 4635 | 6884 |