30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 3 | 20241115 | 185700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20241115 | 185600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20241115 | 185500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20241115 | 185400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20241115 | 185300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20241115 | 185200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20241115 | 185100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20241115 | 185000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20241115 | 184900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20241115 | 184800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20241115 | 184700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20241115 | 184600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20241115 | 184500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20241115 | 184400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20241115 | 184300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20241115 | 184200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20241115 | 184100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20241115 | 184000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20241115 | 183900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20241115 | 183800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20241115 | 183700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20241115 | 183600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20241115 | 183500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20241115 | 183400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20241115 | 183300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20241115 | 183200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20241115 | 183100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20241115 | 183000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20241115 | 182900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20241115 | 182800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 33 | 20241115 | 182700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20241115 | 182600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20241115 | 182500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20241115 | 182400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20241115 | 182300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20241115 | 182200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20241115 | 182100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20241115 | 182000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20241115 | 181900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20241115 | 181800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20241115 | 181700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20241115 | 181600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20241115 | 181500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20241115 | 181400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20241115 | 181300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20241115 | 181200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20241115 | 181100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20241115 | 181000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20241115 | 180900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20241115 | 180800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20241115 | 180700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20241115 | 180600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20241115 | 180500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20241115 | 180400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20241115 | 180300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20241115 | 180200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20241115 | 180100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20241115 | 180000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20241115 | 175900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20241115 | 175800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 63 | 20241115 | 175700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20241115 | 175600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20241115 | 175500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20241115 | 175400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20241115 | 175300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20241115 | 175200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20241115 | 175100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20241115 | 175000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20241115 | 174900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20241115 | 174800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20241115 | 174700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20241115 | 174600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20241115 | 174500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20241115 | 174400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20241115 | 174300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20241115 | 174200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20241115 | 174100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20241115 | 174000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20241115 | 173900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20241115 | 173800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20241115 | 173700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20241115 | 173600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20241115 | 173500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20241115 | 173400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20241115 | 173300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20241115 | 173200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20241115 | 173100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20241115 | 173000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20241115 | 172900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20241115 | 172800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 93 | 20241115 | 172700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20241115 | 172600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20241115 | 172500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20241115 | 172400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20241115 | 172300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20241115 | 172200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20241115 | 172100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20241115 | 172000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20241115 | 171900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20241115 | 171800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20241115 | 171700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20241115 | 171600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20241115 | 171500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20241115 | 171400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20241115 | 171300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20241115 | 171200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20241115 | 171100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20241115 | 171000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20241115 | 170900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20241115 | 170800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20241115 | 170700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20241115 | 170600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20241115 | 170500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20241115 | 170400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20241115 | 170300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20241115 | 170200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20241115 | 170100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20241115 | 170000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20241115 | 165900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20241115 | 165800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 123 | 20241115 | 165700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20241115 | 165600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20241115 | 165500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20241115 | 165400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20241115 | 165300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20241115 | 165200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20241115 | 165100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20241115 | 165000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20241115 | 164900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20241115 | 164800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20241115 | 164700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20241115 | 164600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20241115 | 164500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20241115 | 164400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20241115 | 164300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20241115 | 164200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20241115 | 164100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20241115 | 164000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20241115 | 163900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20241115 | 163800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20241115 | 163700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20241115 | 163600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20241115 | 163500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20241115 | 163400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20241115 | 163300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20241115 | 163200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20241115 | 163100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20241115 | 163000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20241115 | 162900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20241115 | 162800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 153 | 20241115 | 162700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20241115 | 162600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20241115 | 162500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20241115 | 162400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20241115 | 162300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20241115 | 162200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20241115 | 162100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20241115 | 162000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20241115 | 161900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20241115 | 161800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20241115 | 161700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20241115 | 161600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20241115 | 161500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20241115 | 161400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20241115 | 161300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20241115 | 161200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20241115 | 161100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20241115 | 161000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20241115 | 160900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20241115 | 160800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20241115 | 160700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20241115 | 160600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20241115 | 160500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20241115 | 160400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20241115 | 160300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20241115 | 160200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20241115 | 160100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20241115 | 160000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20241115 | 155900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20241115 | 155800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 183 | 20241115 | 155700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20241115 | 155600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20241115 | 155500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20241115 | 155400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20241115 | 155300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20241115 | 155200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20241115 | 155100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20241115 | 155000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20241115 | 154900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20241115 | 154800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20241115 | 154700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20241115 | 154600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20241115 | 154500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20241115 | 154400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20241115 | 154300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20241115 | 154200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20241115 | 154100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20241115 | 154000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20241115 | 153900 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20241115 | 153800 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20241115 | 153700 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20241115 | 153600 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20241115 | 153500 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20241115 | 153400 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20241115 | 153300 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20241115 | 153200 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20241115 | 153100 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20241115 | 153000 | 4105694865 | 4345 | 4345 | 4345 | 4345 | 6809 |
| 211 | 20241115 | 152900 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20241115 | 152800 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 213 | 20241115 | 152700 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20241115 | 152600 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20241115 | 152500 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20241115 | 152400 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20241115 | 152300 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20241115 | 152200 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20241115 | 152100 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20241115 | 152000 | 4076109760 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20241115 | 151900 | 4076109760 | 4320 | 4345 | 4345 | 4320 | 3110 |
| 222 | 20241115 | 151800 | 4062642940 | 4345 | 4345 | 4345 | 4325 | 1160 |
| 223 | 20241115 | 151700 | 4057602760 | 4345 | 4335 | 4345 | 4320 | 374 |
| 224 | 20241115 | 151600 | 4055985790 | 4350 | 4330 | 4350 | 4320 | 2172 |
| 225 | 20241115 | 151500 | 4046568955 | 4320 | 4325 | 4330 | 4320 | 989 |
| 226 | 20241115 | 151400 | 4042291685 | 4325 | 4325 | 4325 | 4325 | 466 |
| 227 | 20241115 | 151300 | 4040276235 | 4315 | 4310 | 4320 | 4310 | 2269 |
| 228 | 20241115 | 151200 | 4030483160 | 4310 | 4305 | 4315 | 4305 | 1169 |
| 229 | 20241115 | 151100 | 4025444935 | 4305 | 4320 | 4320 | 4305 | 5183 |
| 230 | 20241115 | 151000 | 4003089925 | 4315 | 4320 | 4320 | 4315 | 1479 |
| 231 | 20241115 | 150900 | 3996702470 | 4335 | 4330 | 4335 | 4320 | 10651 |
| 232 | 20241115 | 150800 | 3950646255 | 4335 | 4340 | 4340 | 4335 | 905 |
| 233 | 20241115 | 150700 | 3946723070 | 4345 | 4345 | 4345 | 4335 | 325 |
| 234 | 20241115 | 150600 | 3945313225 | 4340 | 4340 | 4340 | 4340 | 428 |
| 235 | 20241115 | 150500 | 3943455705 | 4330 | 4345 | 4345 | 4330 | 3821 |
| 236 | 20241115 | 150400 | 3926893450 | 4335 | 4340 | 4340 | 4335 | 1000 |
| 237 | 20241115 | 150300 | 3922554955 | 4350 | 4340 | 4350 | 4340 | 323 |
| 238 | 20241115 | 150200 | 3921153110 | 4350 | 4345 | 4350 | 4345 | 55 |
| 239 | 20241115 | 150100 | 3920913910 | 4350 | 4345 | 4350 | 4345 | 16 |
| 240 | 20241115 | 150000 | 3920844385 | 4350 | 4350 | 4350 | 4350 | 10 |
| 241 | 20241115 | 145900 | 3920800885 | 4340 | 4350 | 4350 | 4340 | 1508 |
| 242 | 20241115 | 145800 | 3914256085 | 4350 | 4340 | 4350 | 4340 | 304 |
| 243 | 20241115 | 145700 | 3912936715 | 4345 | 4350 | 4350 | 4345 | 1718 |
| 244 | 20241115 | 145600 | 3905471995 | 4350 | 4355 | 4355 | 4350 | 11 |
| 245 | 20241115 | 145500 | 3905424095 | 4345 | 4345 | 4345 | 4345 | 115 |
| 246 | 20241115 | 145400 | 3904924420 | 4360 | 4345 | 4360 | 4345 | 758 |
| 247 | 20241115 | 145300 | 3901630765 | 4370 | 4360 | 4370 | 4345 | 2539 |
| 248 | 20241115 | 145200 | 3890590780 | 4370 | 4370 | 4370 | 4370 | 0 |
| 249 | 20241115 | 145100 | 3890590780 | 4370 | 4370 | 4370 | 4370 | 1 |
| 250 | 20241115 | 145000 | 3890586410 | 4370 | 4365 | 4370 | 4365 | 222 |
| 251 | 20241115 | 144900 | 3889616690 | 4365 | 4370 | 4375 | 4365 | 878 |
| 252 | 20241115 | 144800 | 3885782625 | 4370 | 4365 | 4370 | 4365 | 29 |
| 253 | 20241115 | 144700 | 3885656025 | 4360 | 4370 | 4370 | 4360 | 549 |
| 254 | 20241115 | 144600 | 3883256995 | 4370 | 4360 | 4370 | 4360 | 303 |
| 255 | 20241115 | 144500 | 3881933315 | 4360 | 4360 | 4360 | 4360 | 834 |
| 256 | 20241115 | 144400 | 3878297075 | 4360 | 4355 | 4360 | 4355 | 332 |
| 257 | 20241115 | 144300 | 3876850015 | 4355 | 4350 | 4355 | 4350 | 2222 |
| 258 | 20241115 | 144200 | 3867175500 | 4350 | 4350 | 4350 | 4350 | 228 |
| 259 | 20241115 | 144100 | 3866183700 | 4350 | 4355 | 4355 | 4350 | 486 |
| 260 | 20241115 | 144000 | 3864069050 | 4355 | 4355 | 4355 | 4355 | 282 |
| 261 | 20241115 | 143900 | 3862840940 | 4355 | 4350 | 4355 | 4350 | 60 |
| 262 | 20241115 | 143800 | 3862579890 | 4345 | 4350 | 4355 | 4345 | 886 |
| 263 | 20241115 | 143700 | 3858724785 | 4350 | 4355 | 4355 | 4350 | 108 |
| 264 | 20241115 | 143600 | 3858254450 | 4355 | 4350 | 4355 | 4350 | 362 |
| 265 | 20241115 | 143500 | 3856678990 | 4345 | 4350 | 4350 | 4345 | 380 |
| 266 | 20241115 | 143400 | 3855026485 | 4350 | 4350 | 4350 | 4350 | 488 |
| 267 | 20241115 | 143300 | 3852903685 | 4345 | 4345 | 4345 | 4340 | 714 |
| 268 | 20241115 | 143200 | 3849804355 | 4345 | 4345 | 4345 | 4345 | 166 |
| 269 | 20241115 | 143100 | 3849083085 | 4340 | 4345 | 4345 | 4340 | 141 |
| 270 | 20241115 | 143000 | 3848470490 | 4345 | 4350 | 4350 | 4345 | 587 |
| 271 | 20241115 | 142900 | 3845919960 | 4350 | 4355 | 4355 | 4350 | 300 |
| 272 | 20241115 | 142800 | 3844614070 | 4355 | 4355 | 4355 | 4350 | 225 |
| 273 | 20241115 | 142700 | 3843634205 | 4355 | 4355 | 4355 | 4355 | 560 |
| 274 | 20241115 | 142600 | 3841195405 | 4355 | 4365 | 4365 | 4355 | 760 |
| 275 | 20241115 | 142500 | 3837882145 | 4365 | 4365 | 4365 | 4365 | 305 |
| 276 | 20241115 | 142400 | 3836550820 | 4365 | 4365 | 4365 | 4365 | 429 |
| 277 | 20241115 | 142300 | 3834678235 | 4360 | 4360 | 4360 | 4360 | 401 |
| 278 | 20241115 | 142200 | 3832929875 | 4365 | 4360 | 4365 | 4345 | 638 |
| 279 | 20241115 | 142100 | 3830150665 | 4360 | 4360 | 4365 | 4355 | 274 |
| 280 | 20241115 | 142000 | 3828955255 | 4345 | 4355 | 4355 | 4340 | 1017 |
| 281 | 20241115 | 141900 | 3824536370 | 4355 | 4360 | 4360 | 4355 | 427 |
| 282 | 20241115 | 141800 | 3822676585 | 4355 | 4355 | 4355 | 4340 | 334 |
| 283 | 20241115 | 141700 | 3821222690 | 4360 | 4365 | 4365 | 4360 | 193 |
| 284 | 20241115 | 141600 | 3820380770 | 4365 | 4380 | 4380 | 4335 | 7166 |
| 285 | 20241115 | 141500 | 3789296885 | 4380 | 4375 | 4380 | 4375 | 259 |
| 286 | 20241115 | 141400 | 3788162495 | 4340 | 4370 | 4380 | 4340 | 2281 |
| 287 | 20241115 | 141300 | 3778239135 | 4370 | 4375 | 4375 | 4350 | 2453 |
| 288 | 20241115 | 141200 | 3767548295 | 4375 | 4395 | 4395 | 4365 | 2196 |
| 289 | 20241115 | 141100 | 3757959895 | 4395 | 4390 | 4395 | 4360 | 2321 |
| 290 | 20241115 | 141000 | 3747827200 | 4390 | 4365 | 4390 | 4365 | 5446 |
| 291 | 20241115 | 140900 | 3724044285 | 4365 | 4380 | 4390 | 4365 | 2789 |
| 292 | 20241115 | 140800 | 3711847075 | 4380 | 4395 | 4395 | 4380 | 348 |
| 293 | 20241115 | 140700 | 3710321230 | 4395 | 4395 | 4395 | 4395 | 336 |
| 294 | 20241115 | 140600 | 3708844510 | 4395 | 4400 | 4400 | 4395 | 245 |
| 295 | 20241115 | 140500 | 3707767715 | 4400 | 4400 | 4400 | 4400 | 410 |
| 296 | 20241115 | 140400 | 3705963715 | 4400 | 4400 | 4400 | 4385 | 2003 |
| 297 | 20241115 | 140300 | 3697170540 | 4400 | 4400 | 4400 | 4395 | 797 |
| 298 | 20241115 | 140200 | 3693663745 | 4400 | 4395 | 4400 | 4390 | 604 |
| 299 | 20241115 | 140100 | 3691010660 | 4395 | 4395 | 4400 | 4395 | 377 |
| 300 | 20241115 | 140000 | 3689353265 | 4395 | 4380 | 4395 | 4380 | 3818 |
| 301 | 20241115 | 135900 | 3672610375 | 4380 | 4375 | 4380 | 4375 | 2372 |
| 302 | 20241115 | 135800 | 3662222865 | 4365 | 4360 | 4365 | 4360 | 172 |
| 303 | 20241115 | 135700 | 3661472930 | 4360 | 4355 | 4360 | 4355 | 12 |
| 304 | 20241115 | 135600 | 3661420620 | 4380 | 4355 | 4380 | 4355 | 551 |
| 305 | 20241115 | 135500 | 3659020990 | 4355 | 4365 | 4370 | 4355 | 4062 |
| 306 | 20241115 | 135400 | 3641303950 | 4365 | 4365 | 4380 | 4365 | 813 |
| 307 | 20241115 | 135300 | 3637754470 | 4385 | 4380 | 4385 | 4380 | 1801 |
| 308 | 20241115 | 135200 | 3629866085 | 4380 | 4380 | 4380 | 4380 | 321 |
| 309 | 20241115 | 135100 | 3628460105 | 4360 | 4365 | 4365 | 4360 | 360 |
| 310 | 20241115 | 135000 | 3626890490 | 4360 | 4380 | 4385 | 4360 | 289 |
| 311 | 20241115 | 134900 | 3625628255 | 4385 | 4385 | 4385 | 4385 | 239 |
| 312 | 20241115 | 134800 | 3624580240 | 4355 | 4365 | 4365 | 4355 | 2343 |
| 313 | 20241115 | 134700 | 3614371310 | 4355 | 4395 | 4395 | 4355 | 1170 |
| 314 | 20241115 | 134600 | 3609257295 | 4375 | 4380 | 4380 | 4375 | 438 |
| 315 | 20241115 | 134500 | 3607339390 | 4390 | 4390 | 4395 | 4390 | 957 |
| 316 | 20241115 | 134400 | 3603136870 | 4390 | 4390 | 4390 | 4380 | 119 |
| 317 | 20241115 | 134300 | 3602615055 | 4375 | 4395 | 4395 | 4375 | 339 |
| 318 | 20241115 | 134200 | 3601125170 | 4395 | 4385 | 4395 | 4385 | 1778 |
| 319 | 20241115 | 134100 | 3593319990 | 4385 | 4385 | 4385 | 4370 | 19 |
| 320 | 20241115 | 134000 | 3593236810 | 4385 | 4375 | 4385 | 4375 | 809 |
| 321 | 20241115 | 133900 | 3589691580 | 4375 | 4365 | 4375 | 4355 | 512 |
| 322 | 20241115 | 133800 | 3587455970 | 4355 | 4370 | 4375 | 4355 | 1253 |
| 323 | 20241115 | 133700 | 3581993275 | 4370 | 4370 | 4375 | 4370 | 328 |
| 324 | 20241115 | 133600 | 3580558450 | 4370 | 4370 | 4370 | 4365 | 530 |
| 325 | 20241115 | 133500 | 3578242360 | 4365 | 4355 | 4365 | 4350 | 1484 |
| 326 | 20241115 | 133400 | 3571776460 | 4355 | 4360 | 4360 | 4345 | 722 |
| 327 | 20241115 | 133300 | 3568638660 | 4360 | 4360 | 4360 | 4355 | 624 |
| 328 | 20241115 | 133200 | 3565918025 | 4360 | 4350 | 4360 | 4340 | 329 |
| 329 | 20241115 | 133100 | 3564488810 | 4350 | 4350 | 4355 | 4340 | 3133 |
| 330 | 20241115 | 133000 | 3550862095 | 4350 | 4335 | 4350 | 4335 | 382 |
| 331 | 20241115 | 132900 | 3549203340 | 4335 | 4365 | 4365 | 4335 | 1174 |
| 332 | 20241115 | 132800 | 3544100750 | 4365 | 4340 | 4365 | 4330 | 171 |
| 333 | 20241115 | 132700 | 3543357815 | 4330 | 4340 | 4345 | 4325 | 9689 |
| 334 | 20241115 | 132600 | 3501376245 | 4340 | 4355 | 4355 | 4325 | 10932 |
| 335 | 20241115 | 132500 | 3453939225 | 4355 | 4360 | 4375 | 4355 | 4693 |
| 336 | 20241115 | 132400 | 3433477215 | 4360 | 4375 | 4375 | 4360 | 10582 |
| 337 | 20241115 | 132300 | 3387279970 | 4375 | 4375 | 4385 | 4375 | 652 |
| 338 | 20241115 | 132200 | 3384425800 | 4375 | 4380 | 4380 | 4375 | 1909 |
| 339 | 20241115 | 132100 | 3376069455 | 4380 | 4390 | 4390 | 4380 | 135 |
| 340 | 20241115 | 132000 | 3375476850 | 4390 | 4375 | 4390 | 4370 | 2736 |
| 341 | 20241115 | 131900 | 3363514815 | 4375 | 4375 | 4375 | 4365 | 1351 |
| 342 | 20241115 | 131800 | 3357610880 | 4375 | 4390 | 4390 | 4375 | 2806 |
| 343 | 20241115 | 131700 | 3345325560 | 4390 | 4410 | 4425 | 4390 | 2826 |
| 344 | 20241115 | 131600 | 3332872960 | 4410 | 4385 | 4410 | 4370 | 6843 |
| 345 | 20241115 | 131500 | 3302921290 | 4385 | 4380 | 4385 | 4375 | 8247 |
| 346 | 20241115 | 131400 | 3266814640 | 4380 | 4395 | 4395 | 4375 | 2836 |
| 347 | 20241115 | 131300 | 3254381520 | 4395 | 4400 | 4420 | 4380 | 29748 |
| 348 | 20241115 | 131200 | 3123222110 | 4400 | 4375 | 4440 | 4375 | 15553 |
| 349 | 20241115 | 131100 | 3054564750 | 4390 | 4395 | 4395 | 4360 | 14124 |
| 350 | 20241115 | 131000 | 2992699680 | 4385 | 4390 | 4410 | 4380 | 12649 |
| 351 | 20241115 | 130900 | 2937158465 | 4395 | 4385 | 4425 | 4365 | 36811 |
| 352 | 20241115 | 130800 | 2775155320 | 4410 | 4495 | 4545 | 4370 | 114189 |
| 353 | 20241115 | 130700 | 2266253640 | 4490 | 4490 | 4495 | 4490 | 561 |
| 354 | 20241115 | 130600 | 2263733625 | 4490 | 4490 | 4490 | 4490 | 281 |
| 355 | 20241115 | 130500 | 2262471935 | 4490 | 4480 | 4495 | 4470 | 854 |
| 356 | 20241115 | 130400 | 2258642645 | 4470 | 4485 | 4485 | 4470 | 587 |
| 357 | 20241115 | 130300 | 2256013770 | 4485 | 4495 | 4495 | 4485 | 674 |
| 358 | 20241115 | 130200 | 2252985905 | 4495 | 4515 | 4515 | 4495 | 7481 |
| 359 | 20241115 | 130100 | 2219292950 | 4515 | 4510 | 4515 | 4510 | 72 |
| 360 | 20241115 | 130000 | 2218968220 | 4520 | 4520 | 4525 | 4520 | 593 |
| 361 | 20241115 | 125900 | 2216286360 | 4520 | 4510 | 4525 | 4510 | 2456 |
| 362 | 20241115 | 125800 | 2205179035 | 4520 | 4520 | 4525 | 4520 | 1690 |
| 363 | 20241115 | 125700 | 2197536090 | 4520 | 4500 | 4525 | 4500 | 6124 |
| 364 | 20241115 | 125600 | 2169888985 | 4505 | 4500 | 4510 | 4500 | 716 |
| 365 | 20241115 | 125500 | 2166662660 | 4510 | 4505 | 4510 | 4500 | 1300 |
| 366 | 20241115 | 125400 | 2160803745 | 4500 | 4500 | 4500 | 4500 | 968 |
| 367 | 20241115 | 125300 | 2156447745 | 4505 | 4505 | 4505 | 4505 | 112 |
| 368 | 20241115 | 125200 | 2155943185 | 4510 | 4500 | 4510 | 4500 | 101 |
| 369 | 20241115 | 125100 | 2155488675 | 4500 | 4490 | 4510 | 4490 | 1590 |
| 370 | 20241115 | 125000 | 2148328240 | 4500 | 4500 | 4500 | 4490 | 633 |
| 371 | 20241115 | 124900 | 2145481940 | 4500 | 4495 | 4500 | 4490 | 769 |
| 372 | 20241115 | 124800 | 2142024615 | 4500 | 4500 | 4505 | 4500 | 590 |
| 373 | 20241115 | 124700 | 2139369605 | 4500 | 4495 | 4510 | 4490 | 6362 |
| 374 | 20241115 | 124600 | 2110731235 | 4495 | 4490 | 4500 | 4490 | 1018 |
| 375 | 20241115 | 124500 | 2106155295 | 4485 | 4480 | 4485 | 4475 | 1072 |
| 376 | 20241115 | 124400 | 2101356955 | 4480 | 4490 | 4500 | 4480 | 5588 |
| 377 | 20241115 | 124300 | 2076274255 | 4490 | 4500 | 4500 | 4490 | 1493 |
| 378 | 20241115 | 124200 | 2069563005 | 4490 | 4495 | 4495 | 4490 | 5682 |
| 379 | 20241115 | 124100 | 2044038715 | 4495 | 4515 | 4520 | 4495 | 8413 |
| 380 | 20241115 | 124000 | 2006165410 | 4515 | 4525 | 4530 | 4515 | 1479 |
| 381 | 20241115 | 123900 | 1999475555 | 4530 | 4530 | 4540 | 4530 | 2651 |
| 382 | 20241115 | 123800 | 1987462265 | 4530 | 4505 | 4540 | 4505 | 14832 |
| 383 | 20241115 | 123700 | 1920328620 | 4500 | 4510 | 4510 | 4500 | 916 |
| 384 | 20241115 | 123600 | 1916202840 | 4510 | 4520 | 4520 | 4510 | 628 |
| 385 | 20241115 | 123500 | 1913367070 | 4520 | 4500 | 4520 | 4500 | 3496 |
| 386 | 20241115 | 123400 | 1897609430 | 4500 | 4515 | 4515 | 4500 | 7765 |
| 387 | 20241115 | 123300 | 1862648920 | 4520 | 4525 | 4525 | 4505 | 1885 |
| 388 | 20241115 | 123200 | 1854123300 | 4525 | 4500 | 4530 | 4495 | 25210 |
| 389 | 20241115 | 123100 | 1740471365 | 4500 | 4495 | 4500 | 4490 | 5872 |
| 390 | 20241115 | 123000 | 1714058940 | 4495 | 4495 | 4495 | 4490 | 4049 |
| 391 | 20241115 | 122900 | 1695858735 | 4495 | 4495 | 4495 | 4490 | 392 |
| 392 | 20241115 | 122800 | 1694096745 | 4495 | 4475 | 4500 | 4475 | 21900 |
| 393 | 20241115 | 122700 | 1595873140 | 4475 | 4480 | 4480 | 4470 | 1182 |
| 394 | 20241115 | 122600 | 1590582665 | 4480 | 4475 | 4480 | 4470 | 3803 |
| 395 | 20241115 | 122500 | 1573563890 | 4470 | 4470 | 4470 | 4470 | 1838 |
| 396 | 20241115 | 122400 | 1565348030 | 4475 | 4480 | 4480 | 4470 | 6303 |
| 397 | 20241115 | 122300 | 1537121635 | 4480 | 4455 | 4480 | 4455 | 38380 |
| 398 | 20241115 | 122200 | 1365674305 | 4455 | 4450 | 4455 | 4445 | 3354 |
| 399 | 20241115 | 122100 | 1350749420 | 4455 | 4450 | 4455 | 4445 | 7735 |
| 400 | 20241115 | 122000 | 1316326615 | 4450 | 4440 | 4450 | 4435 | 5072 |
| 401 | 20241115 | 121900 | 1293768345 | 4440 | 4450 | 4450 | 4440 | 3805 |
| 402 | 20241115 | 121800 | 1276859905 | 4445 | 4450 | 4460 | 4445 | 9137 |
| 403 | 20241115 | 121700 | 1236211425 | 4450 | 4430 | 4450 | 4430 | 3265 |
| 404 | 20241115 | 121600 | 1221713115 | 4435 | 4430 | 4435 | 4430 | 439 |
| 405 | 20241115 | 121500 | 1219766675 | 4435 | 4415 | 4435 | 4410 | 5240 |
| 406 | 20241115 | 121400 | 1196572480 | 4415 | 4430 | 4435 | 4415 | 4176 |
| 407 | 20241115 | 121300 | 1178114990 | 4430 | 4410 | 4440 | 4410 | 13799 |
| 408 | 20241115 | 121200 | 1117115785 | 4410 | 4405 | 4410 | 4405 | 1594 |
| 409 | 20241115 | 121100 | 1110094205 | 4405 | 4410 | 4410 | 4400 | 269 |
| 410 | 20241115 | 121000 | 1108908580 | 4400 | 4410 | 4415 | 4400 | 7499 |
| 411 | 20241115 | 120900 | 1075824925 | 4405 | 4410 | 4410 | 4405 | 1376 |
| 412 | 20241115 | 120800 | 1069762230 | 4410 | 4405 | 4410 | 4400 | 3818 |
| 413 | 20241115 | 120700 | 1052926020 | 4405 | 4395 | 4405 | 4395 | 1592 |
| 414 | 20241115 | 120600 | 1045916200 | 4390 | 4405 | 4405 | 4390 | 3138 |
| 415 | 20241115 | 120500 | 1032122790 | 4405 | 4385 | 4405 | 4385 | 5464 |
| 416 | 20241115 | 120400 | 1008095145 | 4385 | 4365 | 4385 | 4365 | 296 |
| 417 | 20241115 | 120300 | 1006797395 | 4360 | 4365 | 4365 | 4360 | 1726 |
| 418 | 20241115 | 120200 | 999272025 | 4380 | 4385 | 4385 | 4380 | 1347 |
| 419 | 20241115 | 120100 | 993371590 | 4385 | 4385 | 4385 | 4360 | 3624 |
| 420 | 20241115 | 120000 | 977513420 | 4375 | 4375 | 4375 | 4375 | 0 |
| 421 | 20241115 | 115900 | 977513420 | 4375 | 4400 | 4400 | 4375 | 4316 |
| 422 | 20241115 | 115800 | 958581100 | 4390 | 4395 | 4400 | 4385 | 6971 |
| 423 | 20241115 | 115700 | 927929725 | 4395 | 4385 | 4395 | 4385 | 6271 |
| 424 | 20241115 | 115600 | 900393730 | 4380 | 4375 | 4385 | 4375 | 18 |
| 425 | 20241115 | 115500 | 900314935 | 4390 | 4385 | 4390 | 4375 | 1369 |
| 426 | 20241115 | 115400 | 894308050 | 4390 | 4385 | 4390 | 4385 | 459 |
| 427 | 20241115 | 115300 | 892293675 | 4390 | 4365 | 4390 | 4365 | 21 |
| 428 | 20241115 | 115200 | 892201985 | 4365 | 4385 | 4385 | 4365 | 6977 |
| 429 | 20241115 | 115100 | 861631275 | 4385 | 4375 | 4385 | 4375 | 793 |
| 430 | 20241115 | 115000 | 858154890 | 4370 | 4365 | 4370 | 4365 | 44 |
| 431 | 20241115 | 114900 | 857962710 | 4365 | 4380 | 4390 | 4365 | 8132 |
| 432 | 20241115 | 114800 | 822424995 | 4380 | 4375 | 4385 | 4370 | 3565 |
| 433 | 20241115 | 114700 | 806826945 | 4375 | 4365 | 4380 | 4365 | 4112 |
| 434 | 20241115 | 114600 | 788873235 | 4360 | 4350 | 4365 | 4350 | 15979 |
| 435 | 20241115 | 114500 | 719309140 | 4345 | 4350 | 4350 | 4340 | 528 |
| 436 | 20241115 | 114400 | 717016035 | 4350 | 4340 | 4350 | 4340 | 212 |
| 437 | 20241115 | 114300 | 716093855 | 4340 | 4350 | 4350 | 4340 | 1744 |
| 438 | 20241115 | 114200 | 708523545 | 4350 | 4340 | 4350 | 4340 | 365 |
| 439 | 20241115 | 114100 | 706935805 | 4340 | 4340 | 4340 | 4340 | 505 |
| 440 | 20241115 | 114000 | 704744105 | 4340 | 4340 | 4345 | 4340 | 2541 |
| 441 | 20241115 | 113900 | 693714695 | 4340 | 4335 | 4340 | 4335 | 331 |
| 442 | 20241115 | 113800 | 692278160 | 4335 | 4335 | 4340 | 4335 | 2024 |
| 443 | 20241115 | 113700 | 683504115 | 4335 | 4335 | 4335 | 4335 | 1957 |
| 444 | 20241115 | 113600 | 675020520 | 4335 | 4335 | 4335 | 4335 | 10118 |
| 445 | 20241115 | 113500 | 631158990 | 4335 | 4330 | 4335 | 4330 | 1010 |
| 446 | 20241115 | 113400 | 626783770 | 4330 | 4330 | 4330 | 4325 | 3666 |
| 447 | 20241115 | 113300 | 610910400 | 4325 | 4325 | 4325 | 4325 | 451 |
| 448 | 20241115 | 113200 | 608959825 | 4325 | 4325 | 4325 | 4325 | 261 |
| 449 | 20241115 | 113100 | 607831000 | 4325 | 4325 | 4325 | 4325 | 276 |
| 450 | 20241115 | 113000 | 606637300 | 4325 | 4325 | 4325 | 4325 | 311 |
| 451 | 20241115 | 112900 | 605292225 | 4325 | 4325 | 4325 | 4325 | 71 |
| 452 | 20241115 | 112800 | 604985150 | 4325 | 4330 | 4330 | 4325 | 456 |
| 453 | 20241115 | 112700 | 603012105 | 4330 | 4330 | 4330 | 4330 | 194 |
| 454 | 20241115 | 112600 | 602172085 | 4330 | 4330 | 4330 | 4330 | 820 |
| 455 | 20241115 | 112500 | 598621485 | 4330 | 4325 | 4330 | 4325 | 336 |
| 456 | 20241115 | 112400 | 597167880 | 4325 | 4330 | 4330 | 4325 | 401 |
| 457 | 20241115 | 112300 | 595432325 | 4330 | 4325 | 4330 | 4325 | 216 |
| 458 | 20241115 | 112200 | 594498120 | 4325 | 4330 | 4330 | 4325 | 422 |
| 459 | 20241115 | 112100 | 592672345 | 4330 | 4330 | 4330 | 4320 | 275 |
| 460 | 20241115 | 112000 | 591481610 | 4330 | 4330 | 4330 | 4330 | 269 |
| 461 | 20241115 | 111900 | 590316840 | 4330 | 4330 | 4330 | 4300 | 2615 |
| 462 | 20241115 | 111800 | 579036585 | 4330 | 4330 | 4335 | 4330 | 363 |
| 463 | 20241115 | 111700 | 577463430 | 4330 | 4330 | 4335 | 4330 | 645 |
| 464 | 20241115 | 111600 | 574669795 | 4330 | 4330 | 4335 | 4330 | 2176 |
| 465 | 20241115 | 111500 | 565246055 | 4330 | 4330 | 4335 | 4330 | 955 |
| 466 | 20241115 | 111400 | 561109490 | 4315 | 4330 | 4330 | 4315 | 121 |
| 467 | 20241115 | 111300 | 560585575 | 4330 | 4325 | 4330 | 4325 | 2099 |
| 468 | 20241115 | 111200 | 551496995 | 4315 | 4325 | 4325 | 4310 | 975 |
| 469 | 20241115 | 111100 | 547286360 | 4315 | 4325 | 4325 | 4315 | 597 |
| 470 | 20241115 | 111000 | 544704345 | 4325 | 4330 | 4330 | 4325 | 877 |
| 471 | 20241115 | 110900 | 540907545 | 4330 | 4320 | 4330 | 4320 | 4527 |
| 472 | 20241115 | 110800 | 521347195 | 4320 | 4310 | 4320 | 4310 | 690 |
| 473 | 20241115 | 110700 | 518368325 | 4315 | 4315 | 4315 | 4315 | 2049 |
| 474 | 20241115 | 110600 | 509526890 | 4315 | 4305 | 4315 | 4305 | 2853 |
| 475 | 20241115 | 110500 | 497234585 | 4295 | 4305 | 4305 | 4295 | 1312 |
| 476 | 20241115 | 110400 | 491596425 | 4305 | 4310 | 4310 | 4305 | 512 |
| 477 | 20241115 | 110300 | 489390030 | 4310 | 4295 | 4310 | 4295 | 11 |
| 478 | 20241115 | 110200 | 489342770 | 4290 | 4310 | 4310 | 4290 | 5026 |
| 479 | 20241115 | 110100 | 467775650 | 4310 | 4310 | 4315 | 4310 | 220 |
| 480 | 20241115 | 110000 | 466827330 | 4315 | 4310 | 4315 | 4290 | 2343 |
| 481 | 20241115 | 105900 | 456729765 | 4310 | 4315 | 4315 | 4310 | 370 |
| 482 | 20241115 | 105800 | 455134440 | 4315 | 4310 | 4315 | 4310 | 286 |
| 483 | 20241115 | 105700 | 453900370 | 4315 | 4315 | 4315 | 4315 | 298 |
| 484 | 20241115 | 105600 | 452614500 | 4315 | 4315 | 4315 | 4315 | 422 |
| 485 | 20241115 | 105500 | 450793570 | 4315 | 4315 | 4315 | 4315 | 250 |
| 486 | 20241115 | 105400 | 449714820 | 4315 | 4315 | 4315 | 4315 | 215 |
| 487 | 20241115 | 105300 | 448787095 | 4315 | 4310 | 4315 | 4305 | 417 |
| 488 | 20241115 | 105200 | 446988820 | 4285 | 4305 | 4305 | 4285 | 217 |
| 489 | 20241115 | 105100 | 446054835 | 4305 | 4305 | 4305 | 4305 | 330 |
| 490 | 20241115 | 105000 | 444634185 | 4280 | 4300 | 4305 | 4280 | 1536 |
| 491 | 20241115 | 104900 | 438051800 | 4305 | 4300 | 4305 | 4300 | 408 |
| 492 | 20241115 | 104800 | 436297340 | 4300 | 4295 | 4300 | 4295 | 233 |
| 493 | 20241115 | 104700 | 435295450 | 4305 | 4305 | 4305 | 4305 | 195 |
| 494 | 20241115 | 104600 | 434455975 | 4305 | 4305 | 4305 | 4305 | 264 |
| 495 | 20241115 | 104500 | 433319455 | 4280 | 4290 | 4290 | 4280 | 268 |
| 496 | 20241115 | 104400 | 432169835 | 4290 | 4290 | 4290 | 4290 | 317 |
| 497 | 20241115 | 104300 | 430809905 | 4290 | 4315 | 4315 | 4290 | 430 |
| 498 | 20241115 | 104200 | 428959025 | 4315 | 4310 | 4315 | 4310 | 279 |
| 499 | 20241115 | 104100 | 427756530 | 4310 | 4310 | 4310 | 4310 | 322 |
| 500 | 20241115 | 104000 | 426368710 | 4310 | 4300 | 4310 | 4300 | 466 |
| 501 | 20241115 | 103900 | 424362960 | 4300 | 4300 | 4300 | 4300 | 221 |
| 502 | 20241115 | 103800 | 423412660 | 4300 | 4280 | 4300 | 4280 | 128 |
| 503 | 20241115 | 103700 | 422862345 | 4280 | 4280 | 4280 | 4275 | 285 |
| 504 | 20241115 | 103600 | 421642550 | 4280 | 4285 | 4300 | 4280 | 311 |
| 505 | 20241115 | 103500 | 420310645 | 4285 | 4290 | 4315 | 4285 | 709 |
| 506 | 20241115 | 103400 | 417263955 | 4315 | 4315 | 4315 | 4280 | 724 |
| 507 | 20241115 | 103300 | 414154265 | 4290 | 4295 | 4295 | 4290 | 573 |
| 508 | 20241115 | 103200 | 411695020 | 4290 | 4295 | 4320 | 4290 | 880 |
| 509 | 20241115 | 103100 | 407911655 | 4295 | 4305 | 4305 | 4295 | 227 |
| 510 | 20241115 | 103000 | 406934445 | 4305 | 4315 | 4315 | 4305 | 303 |
| 511 | 20241115 | 102900 | 405627820 | 4315 | 4310 | 4315 | 4310 | 347 |
| 512 | 20241115 | 102800 | 404132245 | 4310 | 4305 | 4310 | 4305 | 146 |
| 513 | 20241115 | 102700 | 403503000 | 4310 | 4320 | 4335 | 4295 | 8832 |
| 514 | 20241115 | 102600 | 365314960 | 4325 | 4325 | 4325 | 4320 | 184 |
| 515 | 20241115 | 102500 | 364519205 | 4325 | 4325 | 4325 | 4325 | 264 |
| 516 | 20241115 | 102400 | 363377405 | 4325 | 4305 | 4325 | 4305 | 9176 |
| 517 | 20241115 | 102300 | 323787030 | 4305 | 4295 | 4305 | 4295 | 596 |
| 518 | 20241115 | 102200 | 321225065 | 4290 | 4285 | 4290 | 4285 | 1015 |
| 519 | 20241115 | 102100 | 316874410 | 4290 | 4280 | 4290 | 4280 | 333 |
| 520 | 20241115 | 102000 | 315447115 | 4275 | 4275 | 4275 | 4275 | 57 |
| 521 | 20241115 | 101900 | 315203440 | 4275 | 4275 | 4275 | 4275 | 701 |
| 522 | 20241115 | 101800 | 312206665 | 4285 | 4285 | 4290 | 4285 | 421 |
| 523 | 20241115 | 101700 | 310401970 | 4290 | 4285 | 4290 | 4285 | 592 |
| 524 | 20241115 | 101600 | 307862635 | 4270 | 4270 | 4270 | 4270 | 0 |
| 525 | 20241115 | 101500 | 307862635 | 4270 | 4290 | 4290 | 4270 | 101 |
| 526 | 20241115 | 101400 | 307429365 | 4290 | 4280 | 4290 | 4280 | 1268 |
| 527 | 20241115 | 101300 | 302001065 | 4280 | 4280 | 4280 | 4280 | 264 |
| 528 | 20241115 | 101200 | 300871145 | 4270 | 4280 | 4280 | 4270 | 3510 |
| 529 | 20241115 | 101100 | 285874090 | 4295 | 4280 | 4295 | 4280 | 2524 |
| 530 | 20241115 | 101000 | 275058595 | 4280 | 4280 | 4280 | 4280 | 2 |
| 531 | 20241115 | 100900 | 275050035 | 4280 | 4295 | 4295 | 4280 | 562 |
| 532 | 20241115 | 100800 | 272639695 | 4295 | 4290 | 4295 | 4285 | 248 |
| 533 | 20241115 | 100700 | 271575705 | 4280 | 4290 | 4295 | 4280 | 2173 |
| 534 | 20241115 | 100600 | 262273555 | 4290 | 4295 | 4295 | 4285 | 315 |
| 535 | 20241115 | 100500 | 260921590 | 4295 | 4285 | 4295 | 4280 | 6038 |
| 536 | 20241115 | 100400 | 235071555 | 4295 | 4300 | 4305 | 4295 | 764 |
| 537 | 20241115 | 100300 | 231786665 | 4300 | 4300 | 4300 | 4300 | 500 |
| 538 | 20241115 | 100200 | 229636665 | 4300 | 4305 | 4305 | 4300 | 798 |
| 539 | 20241115 | 100100 | 226201280 | 4305 | 4290 | 4305 | 4290 | 1532 |
| 540 | 20241115 | 100000 | 219626730 | 4285 | 4285 | 4285 | 4285 | 0 |
| 541 | 20241115 | 095900 | 219626730 | 4285 | 4285 | 4285 | 4285 | 409 |
| 542 | 20241115 | 095800 | 217874165 | 4285 | 4295 | 4295 | 4285 | 176 |
| 543 | 20241115 | 095700 | 217119610 | 4290 | 4295 | 4310 | 4285 | 4532 |
| 544 | 20241115 | 095600 | 197679895 | 4295 | 4295 | 4310 | 4295 | 756 |
| 545 | 20241115 | 095500 | 194431300 | 4295 | 4300 | 4310 | 4290 | 2198 |
| 546 | 20241115 | 095400 | 184978520 | 4295 | 4290 | 4295 | 4290 | 916 |
| 547 | 20241115 | 095300 | 181046270 | 4285 | 4285 | 4285 | 4285 | 308 |
| 548 | 20241115 | 095200 | 179726490 | 4285 | 4295 | 4295 | 4285 | 481 |
| 549 | 20241115 | 095100 | 177663560 | 4295 | 4285 | 4295 | 4285 | 502 |
| 550 | 20241115 | 095000 | 175508970 | 4285 | 4285 | 4285 | 4285 | 216 |
| 551 | 20241115 | 094900 | 174583410 | 4285 | 4285 | 4285 | 4285 | 248 |
| 552 | 20241115 | 094800 | 173520730 | 4285 | 4280 | 4285 | 4280 | 1120 |
| 553 | 20241115 | 094700 | 168722350 | 4280 | 4280 | 4280 | 4275 | 358 |
| 554 | 20241115 | 094600 | 167190975 | 4280 | 4275 | 4280 | 4275 | 430 |
| 555 | 20241115 | 094500 | 165351175 | 4260 | 4280 | 4280 | 4260 | 588 |
| 556 | 20241115 | 094400 | 162846055 | 4280 | 4280 | 4280 | 4280 | 455 |
| 557 | 20241115 | 094300 | 160898655 | 4280 | 4275 | 4280 | 4270 | 362 |
| 558 | 20241115 | 094200 | 159351100 | 4270 | 4270 | 4270 | 4265 | 427 |
| 559 | 20241115 | 094100 | 157528060 | 4270 | 4270 | 4270 | 4270 | 583 |
| 560 | 20241115 | 094000 | 155038650 | 4260 | 4260 | 4260 | 4260 | 196 |
| 561 | 20241115 | 093900 | 154203690 | 4240 | 4245 | 4245 | 4240 | 526 |
| 562 | 20241115 | 093800 | 151970950 | 4245 | 4265 | 4265 | 4245 | 595 |
| 563 | 20241115 | 093700 | 149438625 | 4265 | 4265 | 4270 | 4265 | 341 |
| 564 | 20241115 | 093600 | 147983855 | 4260 | 4260 | 4260 | 4260 | 0 |
| 565 | 20241115 | 093500 | 147983855 | 4260 | 4255 | 4260 | 4255 | 3158 |
| 566 | 20241115 | 093400 | 134533275 | 4240 | 4250 | 4255 | 4240 | 1460 |
| 567 | 20241115 | 093300 | 128331480 | 4250 | 4250 | 4250 | 4250 | 180 |
| 568 | 20241115 | 093200 | 127566480 | 4250 | 4245 | 4250 | 4240 | 619 |
| 569 | 20241115 | 093100 | 124937220 | 4245 | 4255 | 4255 | 4245 | 266 |
| 570 | 20241115 | 093000 | 123805780 | 4255 | 4255 | 4260 | 4250 | 1052 |
| 571 | 20241115 | 092900 | 119329755 | 4260 | 4255 | 4260 | 4255 | 384 |
| 572 | 20241115 | 092800 | 117695585 | 4255 | 4275 | 4275 | 4255 | 209 |
| 573 | 20241115 | 092700 | 116803750 | 4275 | 4270 | 4275 | 4270 | 312 |
| 574 | 20241115 | 092600 | 115471505 | 4270 | 4270 | 4270 | 4270 | 260 |
| 575 | 20241115 | 092500 | 114361305 | 4270 | 4270 | 4270 | 4260 | 878 |
| 576 | 20241115 | 092400 | 110617380 | 4270 | 4265 | 4270 | 4265 | 130 |
| 577 | 20241115 | 092300 | 110062800 | 4265 | 4270 | 4275 | 4265 | 922 |
| 578 | 20241115 | 092200 | 106129005 | 4275 | 4265 | 4275 | 4265 | 252 |
| 579 | 20241115 | 092100 | 105052395 | 4265 | 4255 | 4275 | 4255 | 1413 |
| 580 | 20241115 | 092000 | 99026945 | 4255 | 4240 | 4255 | 4240 | 1645 |
| 581 | 20241115 | 091900 | 92043165 | 4240 | 4220 | 4245 | 4220 | 262 |
| 582 | 20241115 | 091800 | 90932200 | 4220 | 4245 | 4245 | 4220 | 498 |
| 583 | 20241115 | 091700 | 88818615 | 4230 | 4235 | 4235 | 4180 | 4200 |
| 584 | 20241115 | 091600 | 71153205 | 4245 | 4250 | 4250 | 4245 | 251 |
| 585 | 20241115 | 091500 | 70087705 | 4245 | 4245 | 4245 | 4245 | 163 |
| 586 | 20241115 | 091400 | 69395770 | 4235 | 4250 | 4250 | 4235 | 596 |
| 587 | 20241115 | 091300 | 66864200 | 4250 | 4250 | 4260 | 4250 | 287 |
| 588 | 20241115 | 091200 | 65644440 | 4260 | 4240 | 4260 | 4240 | 831 |
| 589 | 20241115 | 091100 | 62113890 | 4240 | 4235 | 4240 | 4235 | 251 |
| 590 | 20241115 | 091000 | 61050365 | 4225 | 4225 | 4225 | 4210 | 2805 |
| 591 | 20241115 | 090900 | 49216030 | 4240 | 4230 | 4245 | 4225 | 2360 |
| 592 | 20241115 | 090800 | 39234790 | 4225 | 4240 | 4240 | 4225 | 1420 |
| 593 | 20241115 | 090700 | 33226410 | 4240 | 4250 | 4250 | 4240 | 340 |
| 594 | 20241115 | 090600 | 31782090 | 4265 | 4270 | 4270 | 4265 | 237 |
| 595 | 20241115 | 090500 | 30771250 | 4260 | 4275 | 4275 | 4260 | 357 |
| 596 | 20241115 | 090400 | 29247265 | 4275 | 4270 | 4275 | 4270 | 293 |
| 597 | 20241115 | 090300 | 27996150 | 4270 | 4265 | 4270 | 4250 | 1413 |
| 598 | 20241115 | 090200 | 21986620 | 4265 | 4255 | 4265 | 4255 | 407 |
| 599 | 20241115 | 090100 | 20254150 | 4255 | 4245 | 4255 | 4245 | 670 |
| 600 | 20241115 | 090000 | 17406225 | 4245 | 4230 | 4245 | 4230 | 3239 |