30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 3 | 20241115 | 190700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20241115 | 190600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20241115 | 190500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20241115 | 190400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20241115 | 190300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20241115 | 190200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20241115 | 190100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20241115 | 190000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20241115 | 185900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20241115 | 185800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20241115 | 185700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20241115 | 185600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20241115 | 185500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20241115 | 185400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20241115 | 185300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20241115 | 185200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20241115 | 185100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20241115 | 185000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20241115 | 184900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20241115 | 184800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20241115 | 184700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20241115 | 184600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20241115 | 184500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20241115 | 184400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20241115 | 184300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20241115 | 184200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20241115 | 184100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20241115 | 184000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20241115 | 183900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20241115 | 183800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 33 | 20241115 | 183700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20241115 | 183600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20241115 | 183500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20241115 | 183400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20241115 | 183300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20241115 | 183200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20241115 | 183100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20241115 | 183000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20241115 | 182900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20241115 | 182800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20241115 | 182700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20241115 | 182600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20241115 | 182500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20241115 | 182400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20241115 | 182300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20241115 | 182200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20241115 | 182100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20241115 | 182000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20241115 | 181900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20241115 | 181800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20241115 | 181700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20241115 | 181600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20241115 | 181500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20241115 | 181400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20241115 | 181300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20241115 | 181200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20241115 | 181100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20241115 | 181000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20241115 | 180900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20241115 | 180800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 63 | 20241115 | 180700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20241115 | 180600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20241115 | 180500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20241115 | 180400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20241115 | 180300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20241115 | 180200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20241115 | 180100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20241115 | 180000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20241115 | 175900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20241115 | 175800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20241115 | 175700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20241115 | 175600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20241115 | 175500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20241115 | 175400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20241115 | 175300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20241115 | 175200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20241115 | 175100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20241115 | 175000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20241115 | 174900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20241115 | 174800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20241115 | 174700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20241115 | 174600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20241115 | 174500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20241115 | 174400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20241115 | 174300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20241115 | 174200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20241115 | 174100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20241115 | 174000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20241115 | 173900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20241115 | 173800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 93 | 20241115 | 173700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20241115 | 173600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20241115 | 173500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20241115 | 173400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20241115 | 173300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20241115 | 173200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20241115 | 173100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20241115 | 173000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20241115 | 172900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20241115 | 172800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20241115 | 172700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20241115 | 172600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20241115 | 172500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20241115 | 172400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20241115 | 172300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20241115 | 172200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20241115 | 172100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20241115 | 172000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20241115 | 171900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20241115 | 171800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20241115 | 171700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20241115 | 171600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20241115 | 171500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20241115 | 171400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20241115 | 171300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20241115 | 171200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20241115 | 171100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20241115 | 171000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20241115 | 170900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20241115 | 170800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 123 | 20241115 | 170700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20241115 | 170600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20241115 | 170500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20241115 | 170400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20241115 | 170300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20241115 | 170200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20241115 | 170100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20241115 | 170000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20241115 | 165900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20241115 | 165800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20241115 | 165700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20241115 | 165600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20241115 | 165500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20241115 | 165400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20241115 | 165300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20241115 | 165200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20241115 | 165100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20241115 | 165000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20241115 | 164900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20241115 | 164800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20241115 | 164700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20241115 | 164600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20241115 | 164500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20241115 | 164400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20241115 | 164300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20241115 | 164200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20241115 | 164100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20241115 | 164000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20241115 | 163900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20241115 | 163800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 153 | 20241115 | 163700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20241115 | 163600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20241115 | 163500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20241115 | 163400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20241115 | 163300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20241115 | 163200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20241115 | 163100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20241115 | 163000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20241115 | 162900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20241115 | 162800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20241115 | 162700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20241115 | 162600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20241115 | 162500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20241115 | 162400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20241115 | 162300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20241115 | 162200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20241115 | 162100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20241115 | 162000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20241115 | 161900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20241115 | 161800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20241115 | 161700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20241115 | 161600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20241115 | 161500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20241115 | 161400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20241115 | 161300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20241115 | 161200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20241115 | 161100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20241115 | 161000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20241115 | 160900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20241115 | 160800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 183 | 20241115 | 160700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20241115 | 160600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20241115 | 160500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20241115 | 160400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 187 | 20241115 | 160300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20241115 | 160200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 189 | 20241115 | 160100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20241115 | 160000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20241115 | 155900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20241115 | 155800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20241115 | 155700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20241115 | 155600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20241115 | 155500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20241115 | 155400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20241115 | 155300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20241115 | 155200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20241115 | 155100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20241115 | 155000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 201 | 20241115 | 154900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 202 | 20241115 | 154800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 203 | 20241115 | 154700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 204 | 20241115 | 154600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 205 | 20241115 | 154500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 206 | 20241115 | 154400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 207 | 20241115 | 154300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 208 | 20241115 | 154200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 209 | 20241115 | 154100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 210 | 20241115 | 154000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 211 | 20241115 | 153900 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 212 | 20241115 | 153800 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 213 | 20241115 | 153700 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20241115 | 153600 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 215 | 20241115 | 153500 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 216 | 20241115 | 153400 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 217 | 20241115 | 153300 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 218 | 20241115 | 153200 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 219 | 20241115 | 153100 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 0 |
| 220 | 20241115 | 153000 | 1080932090 | 2790 | 2790 | 2790 | 2790 | 3914 |
| 221 | 20241115 | 152900 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 222 | 20241115 | 152800 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 223 | 20241115 | 152700 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 224 | 20241115 | 152600 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 225 | 20241115 | 152500 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 226 | 20241115 | 152400 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 227 | 20241115 | 152300 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20241115 | 152200 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 229 | 20241115 | 152100 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 230 | 20241115 | 152000 | 1070012030 | 2785 | 2785 | 2785 | 2785 | 0 |
| 231 | 20241115 | 151900 | 1070012030 | 2785 | 2795 | 2795 | 2785 | 5220 |
| 232 | 20241115 | 151800 | 1055447910 | 2795 | 2795 | 2795 | 2790 | 1639 |
| 233 | 20241115 | 151700 | 1050866930 | 2790 | 2785 | 2790 | 2785 | 112 |
| 234 | 20241115 | 151600 | 1050554680 | 2790 | 2790 | 2790 | 2790 | 79 |
| 235 | 20241115 | 151500 | 1050334270 | 2785 | 2790 | 2790 | 2785 | 1275 |
| 236 | 20241115 | 151400 | 1046777025 | 2790 | 2790 | 2790 | 2790 | 536 |
| 237 | 20241115 | 151300 | 1045281585 | 2795 | 2795 | 2795 | 2795 | 406 |
| 238 | 20241115 | 151200 | 1044146815 | 2795 | 2795 | 2795 | 2795 | 4 |
| 239 | 20241115 | 151100 | 1044135635 | 2795 | 2795 | 2795 | 2795 | 587 |
| 240 | 20241115 | 151000 | 1042494970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 241 | 20241115 | 150900 | 1042494970 | 2805 | 2805 | 2805 | 2805 | 1 |
| 242 | 20241115 | 150800 | 1042492165 | 2800 | 2800 | 2800 | 2800 | 0 |
| 243 | 20241115 | 150700 | 1042492165 | 2800 | 2810 | 2810 | 2800 | 6765 |
| 244 | 20241115 | 150600 | 1023483940 | 2805 | 2800 | 2805 | 2800 | 1715 |
| 245 | 20241115 | 150500 | 1018677365 | 2795 | 2795 | 2795 | 2795 | 2 |
| 246 | 20241115 | 150400 | 1018671775 | 2795 | 2795 | 2795 | 2795 | 0 |
| 247 | 20241115 | 150300 | 1018671775 | 2795 | 2795 | 2795 | 2795 | 0 |
| 248 | 20241115 | 150200 | 1018671775 | 2795 | 2795 | 2795 | 2795 | 796 |
| 249 | 20241115 | 150100 | 1016446955 | 2790 | 2795 | 2795 | 2790 | 1389 |
| 250 | 20241115 | 150000 | 1012570700 | 2795 | 2795 | 2795 | 2795 | 101 |
| 251 | 20241115 | 145900 | 1012288405 | 2795 | 2795 | 2795 | 2795 | 413 |
| 252 | 20241115 | 145800 | 1011134070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 253 | 20241115 | 145700 | 1011134070 | 2795 | 2795 | 2795 | 2795 | 333 |
| 254 | 20241115 | 145600 | 1010203335 | 2795 | 2795 | 2795 | 2795 | 0 |
| 255 | 20241115 | 145500 | 1010203335 | 2795 | 2795 | 2795 | 2795 | 40 |
| 256 | 20241115 | 145400 | 1010091535 | 2790 | 2790 | 2790 | 2790 | 42 |
| 257 | 20241115 | 145300 | 1009974355 | 2790 | 2790 | 2790 | 2790 | 0 |
| 258 | 20241115 | 145200 | 1009974355 | 2790 | 2790 | 2790 | 2790 | 163 |
| 259 | 20241115 | 145100 | 1009519585 | 2790 | 2790 | 2790 | 2790 | 0 |
| 260 | 20241115 | 145000 | 1009519585 | 2790 | 2790 | 2790 | 2790 | 0 |
| 261 | 20241115 | 144900 | 1009519585 | 2790 | 2790 | 2790 | 2790 | 0 |
| 262 | 20241115 | 144800 | 1009519585 | 2790 | 2800 | 2800 | 2790 | 100 |
| 263 | 20241115 | 144700 | 1009240485 | 2790 | 2800 | 2800 | 2790 | 2055 |
| 264 | 20241115 | 144600 | 1003505095 | 2805 | 2805 | 2805 | 2805 | 4 |
| 265 | 20241115 | 144500 | 1003493875 | 2805 | 2805 | 2805 | 2805 | 18 |
| 266 | 20241115 | 144400 | 1003443385 | 2795 | 2800 | 2800 | 2795 | 12 |
| 267 | 20241115 | 144300 | 1003409790 | 2800 | 2800 | 2800 | 2800 | 335 |
| 268 | 20241115 | 144200 | 1002471790 | 2800 | 2800 | 2800 | 2800 | 43 |
| 269 | 20241115 | 144100 | 1002351390 | 2805 | 2805 | 2805 | 2805 | 0 |
| 270 | 20241115 | 144000 | 1002351390 | 2805 | 2805 | 2805 | 2805 | 1 |
| 271 | 20241115 | 143900 | 1002348585 | 2800 | 2795 | 2800 | 2795 | 503 |
| 272 | 20241115 | 143800 | 1000940200 | 2795 | 2805 | 2805 | 2795 | 661 |
| 273 | 20241115 | 143700 | 999087045 | 2800 | 2800 | 2800 | 2800 | 500 |
| 274 | 20241115 | 143600 | 997687045 | 2800 | 2800 | 2800 | 2800 | 904 |
| 275 | 20241115 | 143500 | 995155845 | 2800 | 2800 | 2800 | 2800 | 353 |
| 276 | 20241115 | 143400 | 994167445 | 2790 | 2790 | 2790 | 2790 | 88 |
| 277 | 20241115 | 143300 | 993921925 | 2790 | 2790 | 2790 | 2790 | 620 |
| 278 | 20241115 | 143200 | 992192125 | 2790 | 2790 | 2790 | 2790 | 381 |
| 279 | 20241115 | 143100 | 991129135 | 2800 | 2800 | 2800 | 2800 | 220 |
| 280 | 20241115 | 143000 | 990513135 | 2800 | 2800 | 2800 | 2800 | 10 |
| 281 | 20241115 | 142900 | 990485135 | 2790 | 2790 | 2790 | 2790 | 500 |
| 282 | 20241115 | 142800 | 989090135 | 2800 | 2800 | 2800 | 2800 | 1 |
| 283 | 20241115 | 142700 | 989087335 | 2790 | 2800 | 2800 | 2790 | 3 |
| 284 | 20241115 | 142600 | 989078955 | 2790 | 2790 | 2790 | 2790 | 1 |
| 285 | 20241115 | 142500 | 989076165 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 286 | 20241115 | 142400 | 983476165 | 2805 | 2780 | 2805 | 2780 | 15 |
| 287 | 20241115 | 142300 | 983434440 | 2805 | 2785 | 2805 | 2785 | 7657 |
| 288 | 20241115 | 142200 | 962042310 | 2785 | 2785 | 2785 | 2785 | 0 |
| 289 | 20241115 | 142100 | 962042310 | 2785 | 2790 | 2790 | 2785 | 240 |
| 290 | 20241115 | 142000 | 961373710 | 2790 | 2790 | 2790 | 2790 | 0 |
| 291 | 20241115 | 141900 | 961373710 | 2790 | 2790 | 2790 | 2790 | 30 |
| 292 | 20241115 | 141800 | 961290010 | 2795 | 2780 | 2795 | 2780 | 378 |
| 293 | 20241115 | 141700 | 960239155 | 2795 | 2795 | 2795 | 2795 | 0 |
| 294 | 20241115 | 141600 | 960239155 | 2795 | 2800 | 2800 | 2795 | 45 |
| 295 | 20241115 | 141500 | 960113330 | 2800 | 2800 | 2800 | 2800 | 59 |
| 296 | 20241115 | 141400 | 959948130 | 2780 | 2780 | 2780 | 2780 | 223 |
| 297 | 20241115 | 141300 | 959328190 | 2775 | 2775 | 2775 | 2775 | 0 |
| 298 | 20241115 | 141200 | 959328190 | 2775 | 2800 | 2800 | 2775 | 115 |
| 299 | 20241115 | 141100 | 959008070 | 2805 | 2780 | 2805 | 2780 | 3195 |
| 300 | 20241115 | 141000 | 950078555 | 2765 | 2770 | 2770 | 2765 | 613 |
| 301 | 20241115 | 140900 | 948383560 | 2770 | 2770 | 2770 | 2770 | 100 |
| 302 | 20241115 | 140800 | 948106560 | 2780 | 2780 | 2780 | 2780 | 40 |
| 303 | 20241115 | 140700 | 947995360 | 2780 | 2780 | 2780 | 2780 | 106 |
| 304 | 20241115 | 140600 | 947700680 | 2780 | 2780 | 2780 | 2780 | 0 |
| 305 | 20241115 | 140500 | 947700680 | 2780 | 2780 | 2780 | 2780 | 2 |
| 306 | 20241115 | 140400 | 947695120 | 2785 | 2770 | 2785 | 2770 | 408 |
| 307 | 20241115 | 140300 | 946564930 | 2790 | 2790 | 2790 | 2765 | 16 |
| 308 | 20241115 | 140200 | 946520590 | 2790 | 2790 | 2790 | 2770 | 21 |
| 309 | 20241115 | 140100 | 946462200 | 2790 | 2790 | 2790 | 2790 | 0 |
| 310 | 20241115 | 140000 | 946462200 | 2790 | 2790 | 2790 | 2790 | 0 |
| 311 | 20241115 | 135900 | 946462200 | 2790 | 2790 | 2790 | 2790 | 0 |
| 312 | 20241115 | 135800 | 946462200 | 2790 | 2790 | 2790 | 2790 | 0 |
| 313 | 20241115 | 135700 | 946462200 | 2790 | 2770 | 2790 | 2770 | 403 |
| 314 | 20241115 | 135600 | 945345830 | 2795 | 2790 | 2795 | 2790 | 3 |
| 315 | 20241115 | 135500 | 945337455 | 2795 | 2795 | 2795 | 2795 | 0 |
| 316 | 20241115 | 135400 | 945337455 | 2795 | 2775 | 2795 | 2770 | 1151 |
| 317 | 20241115 | 135300 | 942138365 | 2760 | 2760 | 2760 | 2760 | 0 |
| 318 | 20241115 | 135200 | 942138365 | 2760 | 2760 | 2760 | 2760 | 0 |
| 319 | 20241115 | 135100 | 942138365 | 2760 | 2780 | 2780 | 2760 | 4040 |
| 320 | 20241115 | 135000 | 930915835 | 2780 | 2780 | 2780 | 2780 | 0 |
| 321 | 20241115 | 134900 | 930915835 | 2780 | 2780 | 2780 | 2780 | 600 |
| 322 | 20241115 | 134800 | 929247835 | 2780 | 2780 | 2780 | 2780 | 10 |
| 323 | 20241115 | 134700 | 929220035 | 2780 | 2780 | 2780 | 2780 | 1 |
| 324 | 20241115 | 134600 | 929217255 | 2775 | 2775 | 2775 | 2775 | 37 |
| 325 | 20241115 | 134500 | 929114580 | 2775 | 2760 | 2775 | 2760 | 1846 |
| 326 | 20241115 | 134400 | 924009930 | 2760 | 2765 | 2765 | 2760 | 700 |
| 327 | 20241115 | 134300 | 922075395 | 2770 | 2775 | 2775 | 2770 | 31 |
| 328 | 20241115 | 134200 | 921989445 | 2775 | 2770 | 2775 | 2770 | 211 |
| 329 | 20241115 | 134100 | 921404970 | 2770 | 2770 | 2770 | 2770 | 2021 |
| 330 | 20241115 | 134000 | 915806800 | 2775 | 2775 | 2775 | 2775 | 0 |
| 331 | 20241115 | 133900 | 915806800 | 2775 | 2775 | 2775 | 2775 | 1 |
| 332 | 20241115 | 133800 | 915804025 | 2775 | 2755 | 2775 | 2755 | 1501 |
| 333 | 20241115 | 133700 | 911668750 | 2750 | 2760 | 2760 | 2750 | 27800 |
| 334 | 20241115 | 133600 | 835176635 | 2765 | 2780 | 2780 | 2765 | 90 |
| 335 | 20241115 | 133500 | 834927230 | 2780 | 2775 | 2780 | 2775 | 341 |
| 336 | 20241115 | 133400 | 833980855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 337 | 20241115 | 133300 | 833980855 | 2750 | 2770 | 2770 | 2750 | 5000 |
| 338 | 20241115 | 133200 | 820208475 | 2780 | 2775 | 2780 | 2775 | 153 |
| 339 | 20241115 | 133100 | 819783285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 340 | 20241115 | 133000 | 819783285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 341 | 20241115 | 132900 | 819783285 | 2780 | 2780 | 2780 | 2780 | 402 |
| 342 | 20241115 | 132800 | 818665725 | 2770 | 2775 | 2775 | 2770 | 2494 |
| 343 | 20241115 | 132700 | 811747340 | 2775 | 2780 | 2780 | 2770 | 1523 |
| 344 | 20241115 | 132600 | 807516780 | 2780 | 2780 | 2780 | 2780 | 100 |
| 345 | 20241115 | 132500 | 807238780 | 2780 | 2780 | 2780 | 2780 | 155 |
| 346 | 20241115 | 132400 | 806807880 | 2780 | 2780 | 2780 | 2780 | 200 |
| 347 | 20241115 | 132300 | 806251880 | 2770 | 2770 | 2770 | 2770 | 5 |
| 348 | 20241115 | 132200 | 806238030 | 2770 | 2770 | 2770 | 2770 | 800 |
| 349 | 20241115 | 132100 | 804022030 | 2770 | 2770 | 2770 | 2770 | 0 |
| 350 | 20241115 | 132000 | 804022030 | 2770 | 2770 | 2770 | 2770 | 96 |
| 351 | 20241115 | 131900 | 803756110 | 2770 | 2770 | 2770 | 2770 | 0 |
| 352 | 20241115 | 131800 | 803756110 | 2770 | 2770 | 2770 | 2770 | 0 |
| 353 | 20241115 | 131700 | 803756110 | 2770 | 2775 | 2785 | 2770 | 1401 |
| 354 | 20241115 | 131600 | 799872745 | 2775 | 2785 | 2785 | 2775 | 2549 |
| 355 | 20241115 | 131500 | 792792155 | 2790 | 2805 | 2805 | 2790 | 302 |
| 356 | 20241115 | 131400 | 791947545 | 2805 | 2790 | 2805 | 2790 | 1536 |
| 357 | 20241115 | 131300 | 787655065 | 2800 | 2810 | 2810 | 2800 | 400 |
| 358 | 20241115 | 131200 | 786533065 | 2810 | 2805 | 2815 | 2805 | 1350 |
| 359 | 20241115 | 131100 | 782739790 | 2810 | 2810 | 2810 | 2810 | 914 |
| 360 | 20241115 | 131000 | 780171450 | 2815 | 2805 | 2815 | 2805 | 420 |
| 361 | 20241115 | 130900 | 778991860 | 2805 | 2805 | 2805 | 2805 | 250 |
| 362 | 20241115 | 130800 | 778290610 | 2815 | 2805 | 2815 | 2805 | 500 |
| 363 | 20241115 | 130700 | 776885110 | 2805 | 2805 | 2805 | 2805 | 300 |
| 364 | 20241115 | 130600 | 776043610 | 2805 | 2805 | 2805 | 2805 | 301 |
| 365 | 20241115 | 130500 | 775199305 | 2800 | 2800 | 2800 | 2800 | 425 |
| 366 | 20241115 | 130400 | 774009305 | 2800 | 2800 | 2800 | 2800 | 100 |
| 367 | 20241115 | 130300 | 773729305 | 2805 | 2805 | 2805 | 2805 | 1 |
| 368 | 20241115 | 130200 | 773726500 | 2805 | 2780 | 2805 | 2780 | 4085 |
| 369 | 20241115 | 130100 | 762298135 | 2780 | 2780 | 2780 | 2770 | 2019 |
| 370 | 20241115 | 130000 | 756685325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 371 | 20241115 | 125900 | 756685325 | 2755 | 2765 | 2765 | 2755 | 1000 |
| 372 | 20241115 | 125800 | 753926755 | 2765 | 2785 | 2785 | 2765 | 1478 |
| 373 | 20241115 | 125700 | 749832820 | 2780 | 2780 | 2780 | 2780 | 625 |
| 374 | 20241115 | 125600 | 748095320 | 2780 | 2780 | 2780 | 2780 | 585 |
| 375 | 20241115 | 125500 | 746469020 | 2780 | 2780 | 2780 | 2780 | 100 |
| 376 | 20241115 | 125400 | 746191020 | 2775 | 2780 | 2780 | 2775 | 703 |
| 377 | 20241115 | 125300 | 744239695 | 2780 | 2780 | 2780 | 2780 | 580 |
| 378 | 20241115 | 125200 | 742627295 | 2780 | 2780 | 2780 | 2780 | 325 |
| 379 | 20241115 | 125100 | 741723795 | 2780 | 2780 | 2780 | 2780 | 210 |
| 380 | 20241115 | 125000 | 741139995 | 2780 | 2780 | 2780 | 2780 | 120 |
| 381 | 20241115 | 124900 | 740806395 | 2780 | 2785 | 2785 | 2780 | 120 |
| 382 | 20241115 | 124800 | 740472695 | 2785 | 2785 | 2785 | 2785 | 0 |
| 383 | 20241115 | 124700 | 740472695 | 2785 | 2785 | 2785 | 2785 | 4192 |
| 384 | 20241115 | 124600 | 728797975 | 2785 | 2790 | 2790 | 2785 | 5 |
| 385 | 20241115 | 124500 | 728784045 | 2780 | 2780 | 2790 | 2780 | 30 |
| 386 | 20241115 | 124400 | 728700625 | 2765 | 2780 | 2780 | 2765 | 968 |
| 387 | 20241115 | 124300 | 726019210 | 2780 | 2780 | 2780 | 2780 | 60 |
| 388 | 20241115 | 124200 | 725852410 | 2785 | 2790 | 2790 | 2785 | 4283 |
| 389 | 20241115 | 124100 | 713909255 | 2790 | 2785 | 2790 | 2785 | 685 |
| 390 | 20241115 | 124000 | 712001315 | 2780 | 2780 | 2780 | 2780 | 101 |
| 391 | 20241115 | 123900 | 711720535 | 2780 | 2780 | 2780 | 2780 | 3 |
| 392 | 20241115 | 123800 | 711712195 | 2765 | 2765 | 2765 | 2765 | 0 |
| 393 | 20241115 | 123700 | 711712195 | 2765 | 2765 | 2765 | 2765 | 0 |
| 394 | 20241115 | 123600 | 711712195 | 2765 | 2765 | 2765 | 2765 | 0 |
| 395 | 20241115 | 123500 | 711712195 | 2765 | 2765 | 2765 | 2765 | 0 |
| 396 | 20241115 | 123400 | 711712195 | 2765 | 2770 | 2770 | 2765 | 1000 |
| 397 | 20241115 | 123300 | 708944295 | 2760 | 2800 | 2800 | 2760 | 586 |
| 398 | 20241115 | 123200 | 707319165 | 2795 | 2795 | 2795 | 2795 | 250 |
| 399 | 20241115 | 123100 | 706620415 | 2795 | 2790 | 2795 | 2790 | 1268 |
| 400 | 20241115 | 123000 | 703076855 | 2780 | 2780 | 2790 | 2780 | 161 |
| 401 | 20241115 | 122900 | 702629265 | 2780 | 2780 | 2780 | 2780 | 0 |
| 402 | 20241115 | 122800 | 702629265 | 2780 | 2780 | 2780 | 2780 | 1006 |
| 403 | 20241115 | 122700 | 699832585 | 2795 | 2790 | 2795 | 2790 | 81 |
| 404 | 20241115 | 122600 | 699606210 | 2795 | 2790 | 2795 | 2790 | 1396 |
| 405 | 20241115 | 122500 | 695706595 | 2790 | 2790 | 2790 | 2790 | 41 |
| 406 | 20241115 | 122400 | 695592205 | 2780 | 2780 | 2780 | 2780 | 500 |
| 407 | 20241115 | 122300 | 694202205 | 2780 | 2760 | 2780 | 2760 | 5215 |
| 408 | 20241115 | 122200 | 679769430 | 2760 | 2760 | 2760 | 2760 | 85 |
| 409 | 20241115 | 122100 | 679534830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 410 | 20241115 | 122000 | 679534830 | 2755 | 2755 | 2755 | 2755 | 1383 |
| 411 | 20241115 | 121900 | 675724665 | 2750 | 2750 | 2750 | 2750 | 0 |
| 412 | 20241115 | 121800 | 675724665 | 2750 | 2750 | 2750 | 2750 | 0 |
| 413 | 20241115 | 121700 | 675724665 | 2750 | 2750 | 2750 | 2750 | 4 |
| 414 | 20241115 | 121600 | 675713665 | 2750 | 2750 | 2750 | 2750 | 199 |
| 415 | 20241115 | 121500 | 675166415 | 2750 | 2745 | 2750 | 2745 | 1202 |
| 416 | 20241115 | 121400 | 671863730 | 2730 | 2730 | 2730 | 2730 | 0 |
| 417 | 20241115 | 121300 | 671863730 | 2730 | 2730 | 2730 | 2730 | 0 |
| 418 | 20241115 | 121200 | 671863730 | 2730 | 2730 | 2730 | 2730 | 0 |
| 419 | 20241115 | 121100 | 671863730 | 2730 | 2735 | 2735 | 2730 | 53 |
| 420 | 20241115 | 121000 | 671719025 | 2735 | 2735 | 2735 | 2735 | 2479 |
| 421 | 20241115 | 120900 | 664938960 | 2730 | 2735 | 2735 | 2730 | 534 |
| 422 | 20241115 | 120800 | 663478535 | 2735 | 2735 | 2735 | 2735 | 0 |
| 423 | 20241115 | 120700 | 663478535 | 2735 | 2735 | 2735 | 2735 | 0 |
| 424 | 20241115 | 120600 | 663478535 | 2735 | 2735 | 2735 | 2735 | 0 |
| 425 | 20241115 | 120500 | 663478535 | 2735 | 2725 | 2735 | 2725 | 4935 |
| 426 | 20241115 | 120400 | 650014660 | 2725 | 2725 | 2725 | 2725 | 0 |
| 427 | 20241115 | 120300 | 650014660 | 2725 | 2725 | 2725 | 2725 | 59 |
| 428 | 20241115 | 120200 | 649853885 | 2725 | 2725 | 2725 | 2725 | 0 |
| 429 | 20241115 | 120100 | 649853885 | 2725 | 2725 | 2725 | 2725 | 0 |
| 430 | 20241115 | 120000 | 649853885 | 2725 | 2725 | 2725 | 2725 | 20 |
| 431 | 20241115 | 115900 | 649799385 | 2725 | 2725 | 2725 | 2725 | 0 |
| 432 | 20241115 | 115800 | 649799385 | 2725 | 2725 | 2725 | 2725 | 400 |
| 433 | 20241115 | 115700 | 648709385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 434 | 20241115 | 115600 | 648709385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 435 | 20241115 | 115500 | 648709385 | 2745 | 2745 | 2745 | 2745 | 1 |
| 436 | 20241115 | 115400 | 648706640 | 2725 | 2725 | 2725 | 2725 | 577 |
| 437 | 20241115 | 115300 | 647134315 | 2720 | 2745 | 2745 | 2720 | 2607 |
| 438 | 20241115 | 115200 | 640016740 | 2750 | 2750 | 2750 | 2750 | 1 |
| 439 | 20241115 | 115100 | 640013990 | 2745 | 2745 | 2745 | 2745 | 200 |
| 440 | 20241115 | 115000 | 639464990 | 2745 | 2745 | 2745 | 2745 | 55 |
| 441 | 20241115 | 114900 | 639314015 | 2750 | 2750 | 2750 | 2750 | 22 |
| 442 | 20241115 | 114800 | 639253515 | 2750 | 2750 | 2750 | 2750 | 0 |
| 443 | 20241115 | 114700 | 639253515 | 2750 | 2750 | 2750 | 2750 | 0 |
| 444 | 20241115 | 114600 | 639253515 | 2750 | 2750 | 2750 | 2750 | 0 |
| 445 | 20241115 | 114500 | 639253515 | 2750 | 2750 | 2750 | 2750 | 276 |
| 446 | 20241115 | 114400 | 638494515 | 2750 | 2750 | 2750 | 2750 | 79 |
| 447 | 20241115 | 114300 | 638277265 | 2750 | 2750 | 2750 | 2750 | 24 |
| 448 | 20241115 | 114200 | 638211265 | 2750 | 2750 | 2750 | 2750 | 217 |
| 449 | 20241115 | 114100 | 637614515 | 2750 | 2750 | 2750 | 2750 | 221 |
| 450 | 20241115 | 114000 | 637006765 | 2745 | 2745 | 2745 | 2745 | 4 |
| 451 | 20241115 | 113900 | 636995785 | 2740 | 2740 | 2740 | 2740 | 0 |
| 452 | 20241115 | 113800 | 636995785 | 2740 | 2740 | 2740 | 2740 | 4479 |
| 453 | 20241115 | 113700 | 624723325 | 2745 | 2745 | 2745 | 2745 | 510 |
| 454 | 20241115 | 113600 | 623323375 | 2750 | 2750 | 2750 | 2750 | 1 |
| 455 | 20241115 | 113500 | 623320625 | 2750 | 2750 | 2750 | 2750 | 558 |
| 456 | 20241115 | 113400 | 621786125 | 2750 | 2750 | 2750 | 2750 | 577 |
| 457 | 20241115 | 113300 | 620199375 | 2745 | 2745 | 2745 | 2745 | 0 |
| 458 | 20241115 | 113200 | 620199375 | 2745 | 2745 | 2745 | 2745 | 570 |
| 459 | 20241115 | 113100 | 618634725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 460 | 20241115 | 113000 | 618634725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 461 | 20241115 | 112900 | 618634725 | 2750 | 2740 | 2750 | 2740 | 187 |
| 462 | 20241115 | 112800 | 618121875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 463 | 20241115 | 112700 | 618121875 | 2735 | 2735 | 2735 | 2735 | 6 |
| 464 | 20241115 | 112600 | 618105465 | 2735 | 2735 | 2735 | 2735 | 2095 |
| 465 | 20241115 | 112500 | 612375640 | 2735 | 2725 | 2735 | 2725 | 724 |
| 466 | 20241115 | 112400 | 610400500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 467 | 20241115 | 112300 | 610400500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 468 | 20241115 | 112200 | 610400500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 469 | 20241115 | 112100 | 610400500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 470 | 20241115 | 112000 | 610400500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 471 | 20241115 | 111900 | 610400500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 472 | 20241115 | 111800 | 610400500 | 2720 | 2720 | 2720 | 2720 | 73 |
| 473 | 20241115 | 111700 | 610201940 | 2725 | 2735 | 2735 | 2725 | 734 |
| 474 | 20241115 | 111600 | 608201695 | 2735 | 2735 | 2735 | 2735 | 0 |
| 475 | 20241115 | 111500 | 608201695 | 2735 | 2735 | 2735 | 2725 | 302 |
| 476 | 20241115 | 111400 | 607378725 | 2735 | 2735 | 2735 | 2735 | 11 |
| 477 | 20241115 | 111300 | 607348640 | 2720 | 2740 | 2740 | 2720 | 368 |
| 478 | 20241115 | 111200 | 606347660 | 2720 | 2720 | 2720 | 2720 | 32 |
| 479 | 20241115 | 111100 | 606260620 | 2720 | 2720 | 2720 | 2720 | 0 |
| 480 | 20241115 | 111000 | 606260620 | 2720 | 2720 | 2720 | 2720 | 298 |
| 481 | 20241115 | 110900 | 605450060 | 2740 | 2740 | 2740 | 2740 | 516 |
| 482 | 20241115 | 110800 | 604036220 | 2715 | 2730 | 2730 | 2715 | 2000 |
| 483 | 20241115 | 110700 | 598587130 | 2740 | 2740 | 2740 | 2740 | 0 |
| 484 | 20241115 | 110600 | 598587130 | 2740 | 2740 | 2740 | 2740 | 2 |
| 485 | 20241115 | 110500 | 598581650 | 2740 | 2740 | 2740 | 2740 | 1 |
| 486 | 20241115 | 110400 | 598578910 | 2730 | 2730 | 2730 | 2730 | 31 |
| 487 | 20241115 | 110300 | 598494280 | 2730 | 2730 | 2730 | 2730 | 0 |
| 488 | 20241115 | 110200 | 598494280 | 2730 | 2740 | 2740 | 2730 | 8188 |
| 489 | 20241115 | 110100 | 576063800 | 2740 | 2740 | 2740 | 2740 | 2000 |
| 490 | 20241115 | 110000 | 570583800 | 2745 | 2740 | 2745 | 2740 | 324 |
| 491 | 20241115 | 105900 | 569695990 | 2740 | 2750 | 2750 | 2740 | 776 |
| 492 | 20241115 | 105800 | 567569460 | 2740 | 2740 | 2740 | 2740 | 6 |
| 493 | 20241115 | 105700 | 567553020 | 2755 | 2755 | 2755 | 2755 | 196 |
| 494 | 20241115 | 105600 | 567013040 | 2760 | 2760 | 2760 | 2760 | 2355 |
| 495 | 20241115 | 105500 | 560513240 | 2760 | 2745 | 2760 | 2730 | 5549 |
| 496 | 20241115 | 105400 | 545228920 | 2740 | 2730 | 2740 | 2730 | 2894 |
| 497 | 20241115 | 105300 | 537319370 | 2730 | 2730 | 2730 | 2730 | 813 |
| 498 | 20241115 | 105200 | 535099880 | 2740 | 2740 | 2740 | 2740 | 25 |
| 499 | 20241115 | 105100 | 535031380 | 2740 | 2740 | 2740 | 2740 | 484 |
| 500 | 20241115 | 105000 | 533705220 | 2740 | 2740 | 2740 | 2740 | 0 |
| 501 | 20241115 | 104900 | 533705220 | 2740 | 2740 | 2740 | 2740 | 10 |
| 502 | 20241115 | 104800 | 533677820 | 2740 | 2740 | 2740 | 2740 | 46 |
| 503 | 20241115 | 104700 | 533551780 | 2740 | 2740 | 2740 | 2740 | 0 |
| 504 | 20241115 | 104600 | 533551780 | 2740 | 2735 | 2740 | 2735 | 5 |
| 505 | 20241115 | 104500 | 533538100 | 2735 | 2735 | 2735 | 2735 | 1 |
| 506 | 20241115 | 104400 | 533535365 | 2725 | 2725 | 2725 | 2725 | 1 |
| 507 | 20241115 | 104300 | 533532640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 508 | 20241115 | 104200 | 533532640 | 2740 | 2730 | 2740 | 2730 | 308 |
| 509 | 20241115 | 104100 | 532688800 | 2740 | 2740 | 2740 | 2740 | 0 |
| 510 | 20241115 | 104000 | 532688800 | 2740 | 2740 | 2740 | 2740 | 200 |
| 511 | 20241115 | 103900 | 532140800 | 2740 | 2740 | 2740 | 2740 | 0 |
| 512 | 20241115 | 103800 | 532140800 | 2740 | 2735 | 2740 | 2735 | 1000 |
| 513 | 20241115 | 103700 | 529400815 | 2740 | 2740 | 2740 | 2740 | 2 |
| 514 | 20241115 | 103600 | 529395335 | 2740 | 2740 | 2740 | 2740 | 50 |
| 515 | 20241115 | 103500 | 529258335 | 2740 | 2740 | 2740 | 2740 | 6 |
| 516 | 20241115 | 103400 | 529241895 | 2740 | 2720 | 2740 | 2720 | 2306 |
| 517 | 20241115 | 103300 | 522969535 | 2720 | 2740 | 2740 | 2720 | 59 |
| 518 | 20241115 | 103200 | 522807895 | 2740 | 2735 | 2740 | 2735 | 29 |
| 519 | 20241115 | 103100 | 522728440 | 2745 | 2745 | 2745 | 2745 | 0 |
| 520 | 20241115 | 103000 | 522728440 | 2745 | 2745 | 2745 | 2745 | 0 |
| 521 | 20241115 | 102900 | 522728440 | 2745 | 2745 | 2745 | 2745 | 9 |
| 522 | 20241115 | 102800 | 522703735 | 2740 | 2725 | 2740 | 2720 | 577 |
| 523 | 20241115 | 102700 | 521131770 | 2720 | 2720 | 2720 | 2720 | 0 |
| 524 | 20241115 | 102600 | 521131770 | 2720 | 2740 | 2740 | 2720 | 10717 |
| 525 | 20241115 | 102500 | 491779300 | 2735 | 2735 | 2735 | 2735 | 2278 |
| 526 | 20241115 | 102400 | 485548970 | 2735 | 2735 | 2735 | 2735 | 102 |
| 527 | 20241115 | 102300 | 485270000 | 2740 | 2740 | 2740 | 2740 | 200 |
| 528 | 20241115 | 102200 | 484722000 | 2740 | 2740 | 2740 | 2740 | 3 |
| 529 | 20241115 | 102100 | 484713780 | 2720 | 2720 | 2720 | 2720 | 10 |
| 530 | 20241115 | 102000 | 484686580 | 2730 | 2730 | 2730 | 2730 | 2995 |
| 531 | 20241115 | 101900 | 476510230 | 2730 | 2720 | 2730 | 2720 | 815 |
| 532 | 20241115 | 101800 | 474290700 | 2720 | 2710 | 2720 | 2710 | 6229 |
| 533 | 20241115 | 101700 | 457362805 | 2710 | 2705 | 2710 | 2705 | 471 |
| 534 | 20241115 | 101600 | 456086420 | 2700 | 2700 | 2700 | 2700 | 4 |
| 535 | 20241115 | 101500 | 456075620 | 2700 | 2710 | 2710 | 2700 | 235 |
| 536 | 20241115 | 101400 | 455439070 | 2710 | 2705 | 2710 | 2705 | 2074 |
| 537 | 20241115 | 101300 | 449823530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 538 | 20241115 | 101200 | 449823530 | 2705 | 2705 | 2705 | 2705 | 44 |
| 539 | 20241115 | 101100 | 449704510 | 2705 | 2700 | 2705 | 2700 | 521 |
| 540 | 20241115 | 101000 | 448297755 | 2705 | 2705 | 2705 | 2700 | 1197 |
| 541 | 20241115 | 100900 | 445060775 | 2700 | 2695 | 2705 | 2695 | 1125 |
| 542 | 20241115 | 100800 | 442018925 | 2690 | 2695 | 2695 | 2690 | 1202 |
| 543 | 20241115 | 100700 | 438781920 | 2690 | 2705 | 2705 | 2690 | 101 |
| 544 | 20241115 | 100600 | 438510215 | 2705 | 2695 | 2705 | 2690 | 427 |
| 545 | 20241115 | 100500 | 437359460 | 2690 | 2695 | 2700 | 2690 | 636 |
| 546 | 20241115 | 100400 | 435645775 | 2700 | 2700 | 2700 | 2690 | 2210 |
| 547 | 20241115 | 100300 | 429696180 | 2705 | 2705 | 2705 | 2695 | 1459 |
| 548 | 20241115 | 100200 | 425755105 | 2700 | 2705 | 2710 | 2700 | 1710 |
| 549 | 20241115 | 100100 | 421133880 | 2705 | 2705 | 2705 | 2705 | 0 |
| 550 | 20241115 | 100000 | 421133880 | 2705 | 2700 | 2710 | 2700 | 123 |
| 551 | 20241115 | 095900 | 420801570 | 2700 | 2710 | 2710 | 2700 | 529 |
| 552 | 20241115 | 095800 | 419372930 | 2710 | 2710 | 2710 | 2710 | 151 |
| 553 | 20241115 | 095700 | 418963720 | 2710 | 2710 | 2710 | 2710 | 7 |
| 554 | 20241115 | 095600 | 418944750 | 2700 | 2700 | 2700 | 2700 | 0 |
| 555 | 20241115 | 095500 | 418944750 | 2700 | 2700 | 2710 | 2695 | 1829 |
| 556 | 20241115 | 095400 | 414007100 | 2700 | 2705 | 2710 | 2700 | 3001 |
| 557 | 20241115 | 095300 | 405904370 | 2705 | 2705 | 2705 | 2705 | 20 |
| 558 | 20241115 | 095200 | 405850270 | 2715 | 2700 | 2715 | 2695 | 3383 |
| 559 | 20241115 | 095100 | 396719065 | 2700 | 2715 | 2715 | 2700 | 2922 |
| 560 | 20241115 | 095000 | 388827310 | 2705 | 2705 | 2705 | 2705 | 123 |
| 561 | 20241115 | 094900 | 388494595 | 2705 | 2700 | 2720 | 2700 | 3491 |
| 562 | 20241115 | 094800 | 379068520 | 2700 | 2705 | 2705 | 2700 | 20895 |
| 563 | 20241115 | 094700 | 322629715 | 2705 | 2720 | 2720 | 2705 | 9788 |
| 564 | 20241115 | 094600 | 296112290 | 2720 | 2720 | 2720 | 2720 | 367 |
| 565 | 20241115 | 094500 | 295114050 | 2730 | 2730 | 2730 | 2720 | 337 |
| 566 | 20241115 | 094400 | 294196300 | 2730 | 2730 | 2730 | 2730 | 131 |
| 567 | 20241115 | 094300 | 293838670 | 2730 | 2730 | 2730 | 2720 | 719 |
| 568 | 20241115 | 094200 | 291881170 | 2730 | 2720 | 2730 | 2720 | 605 |
| 569 | 20241115 | 094100 | 290234270 | 2720 | 2720 | 2720 | 2715 | 2492 |
| 570 | 20241115 | 094000 | 283458530 | 2710 | 2715 | 2715 | 2710 | 6523 |
| 571 | 20241115 | 093900 | 265779710 | 2715 | 2725 | 2725 | 2715 | 1315 |
| 572 | 20241115 | 093800 | 262204135 | 2725 | 2725 | 2730 | 2725 | 487 |
| 573 | 20241115 | 093700 | 260876385 | 2725 | 2725 | 2730 | 2720 | 1198 |
| 574 | 20241115 | 093600 | 257616265 | 2730 | 2730 | 2730 | 2730 | 1774 |
| 575 | 20241115 | 093500 | 252773245 | 2740 | 2725 | 2740 | 2720 | 2074 |
| 576 | 20241115 | 093400 | 247120550 | 2725 | 2715 | 2725 | 2715 | 7403 |
| 577 | 20241115 | 093300 | 227019430 | 2715 | 2725 | 2725 | 2715 | 1419 |
| 578 | 20241115 | 093200 | 223163260 | 2725 | 2740 | 2740 | 2725 | 1675 |
| 579 | 20241115 | 093100 | 218594780 | 2730 | 2740 | 2745 | 2730 | 4602 |
| 580 | 20241115 | 093000 | 206015760 | 2740 | 2740 | 2765 | 2740 | 528 |
| 581 | 20241115 | 092900 | 204568560 | 2745 | 2755 | 2755 | 2740 | 2600 |
| 582 | 20241115 | 092800 | 197416915 | 2765 | 2765 | 2765 | 2765 | 203 |
| 583 | 20241115 | 092700 | 196855620 | 2755 | 2760 | 2765 | 2755 | 4011 |
| 584 | 20241115 | 092600 | 185789130 | 2760 | 2760 | 2760 | 2760 | 227 |
| 585 | 20241115 | 092500 | 185162610 | 2760 | 2755 | 2760 | 2755 | 1863 |
| 586 | 20241115 | 092400 | 180029995 | 2755 | 2745 | 2760 | 2735 | 14470 |
| 587 | 20241115 | 092300 | 140143855 | 2740 | 2760 | 2760 | 2740 | 7098 |
| 588 | 20241115 | 092200 | 120619985 | 2760 | 2770 | 2770 | 2760 | 3160 |
| 589 | 20241115 | 092100 | 111882965 | 2770 | 2775 | 2775 | 2770 | 47 |
| 590 | 20241115 | 092000 | 111752760 | 2775 | 2770 | 2775 | 2770 | 1040 |
| 591 | 20241115 | 091900 | 108868455 | 2770 | 2770 | 2770 | 2770 | 1016 |
| 592 | 20241115 | 091800 | 106054135 | 2770 | 2760 | 2770 | 2760 | 618 |
| 593 | 20241115 | 091700 | 104346205 | 2760 | 2755 | 2760 | 2755 | 787 |
| 594 | 20241115 | 091600 | 102176585 | 2760 | 2750 | 2760 | 2745 | 858 |
| 595 | 20241115 | 091500 | 99819515 | 2750 | 2760 | 2760 | 2750 | 97 |
| 596 | 20241115 | 091400 | 99552745 | 2760 | 2750 | 2765 | 2745 | 4480 |
| 597 | 20241115 | 091300 | 87221880 | 2765 | 2770 | 2775 | 2750 | 4466 |
| 598 | 20241115 | 091200 | 74907485 | 2775 | 2765 | 2775 | 2755 | 4551 |
| 599 | 20241115 | 091100 | 62337410 | 2765 | 2765 | 2770 | 2760 | 1180 |
| 600 | 20241115 | 091000 | 59074435 | 2770 | 2780 | 2780 | 2765 | 3144 |
| 601 | 20241115 | 090900 | 50360320 | 2780 | 2780 | 2780 | 2770 | 1411 |
| 602 | 20241115 | 090800 | 46442910 | 2780 | 2800 | 2800 | 2770 | 203 |
| 603 | 20241115 | 090700 | 45878570 | 2765 | 2765 | 2765 | 2765 | 4 |
| 604 | 20241115 | 090600 | 45867510 | 2760 | 2760 | 2760 | 2760 | 0 |
| 605 | 20241115 | 090500 | 45867510 | 2760 | 2755 | 2770 | 2755 | 3898 |
| 606 | 20241115 | 090400 | 35114680 | 2755 | 2775 | 2775 | 2755 | 2148 |
| 607 | 20241115 | 090300 | 29184905 | 2775 | 2795 | 2795 | 2775 | 1655 |
| 608 | 20241115 | 090200 | 24587250 | 2800 | 2805 | 2805 | 2800 | 3353 |
| 609 | 20241115 | 090100 | 15198705 | 2815 | 2810 | 2815 | 2800 | 608 |
| 610 | 20241115 | 090000 | 13495135 | 2810 | 2775 | 2830 | 2775 | 4855 |