30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 3 | 20241115 | 192100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20241115 | 192000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20241115 | 191900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20241115 | 191800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20241115 | 191700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20241115 | 191600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20241115 | 191500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20241115 | 191400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20241115 | 191300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20241115 | 191200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20241115 | 191100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20241115 | 191000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20241115 | 190900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20241115 | 190800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20241115 | 190700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20241115 | 190600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20241115 | 190500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20241115 | 190400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20241115 | 190300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20241115 | 190200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20241115 | 190100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20241115 | 190000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20241115 | 185900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20241115 | 185800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20241115 | 185700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20241115 | 185600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20241115 | 185500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20241115 | 185400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20241115 | 185300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20241115 | 185200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 33 | 20241115 | 185100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20241115 | 185000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20241115 | 184900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20241115 | 184800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20241115 | 184700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20241115 | 184600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20241115 | 184500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20241115 | 184400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20241115 | 184300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20241115 | 184200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20241115 | 184100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20241115 | 184000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20241115 | 183900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20241115 | 183800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20241115 | 183700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20241115 | 183600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20241115 | 183500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20241115 | 183400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20241115 | 183300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20241115 | 183200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20241115 | 183100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20241115 | 183000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20241115 | 182900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20241115 | 182800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20241115 | 182700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20241115 | 182600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20241115 | 182500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20241115 | 182400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20241115 | 182300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20241115 | 182200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 63 | 20241115 | 182100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20241115 | 182000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20241115 | 181900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20241115 | 181800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20241115 | 181700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20241115 | 181600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20241115 | 181500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20241115 | 181400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20241115 | 181300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20241115 | 181200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20241115 | 181100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20241115 | 181000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20241115 | 180900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20241115 | 180800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20241115 | 180700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20241115 | 180600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20241115 | 180500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20241115 | 180400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20241115 | 180300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20241115 | 180200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20241115 | 180100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20241115 | 180000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20241115 | 175900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20241115 | 175800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20241115 | 175700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20241115 | 175600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20241115 | 175500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20241115 | 175400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20241115 | 175300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20241115 | 175200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 93 | 20241115 | 175100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20241115 | 175000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20241115 | 174900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20241115 | 174800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20241115 | 174700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20241115 | 174600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20241115 | 174500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20241115 | 174400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20241115 | 174300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20241115 | 174200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20241115 | 174100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20241115 | 174000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20241115 | 173900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20241115 | 173800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20241115 | 173700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20241115 | 173600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20241115 | 173500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20241115 | 173400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20241115 | 173300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20241115 | 173200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20241115 | 173100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20241115 | 173000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20241115 | 172900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20241115 | 172800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20241115 | 172700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20241115 | 172600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20241115 | 172500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20241115 | 172400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20241115 | 172300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20241115 | 172200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 123 | 20241115 | 172100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20241115 | 172000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20241115 | 171900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20241115 | 171800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20241115 | 171700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20241115 | 171600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20241115 | 171500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20241115 | 171400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20241115 | 171300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20241115 | 171200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20241115 | 171100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20241115 | 171000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20241115 | 170900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20241115 | 170800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20241115 | 170700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20241115 | 170600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20241115 | 170500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20241115 | 170400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20241115 | 170300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20241115 | 170200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20241115 | 170100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20241115 | 170000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20241115 | 165900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20241115 | 165800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20241115 | 165700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20241115 | 165600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20241115 | 165500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20241115 | 165400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20241115 | 165300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20241115 | 165200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 153 | 20241115 | 165100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20241115 | 165000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20241115 | 164900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20241115 | 164800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20241115 | 164700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20241115 | 164600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20241115 | 164500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20241115 | 164400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20241115 | 164300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20241115 | 164200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20241115 | 164100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20241115 | 164000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20241115 | 163900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20241115 | 163800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20241115 | 163700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20241115 | 163600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20241115 | 163500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20241115 | 163400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20241115 | 163300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20241115 | 163200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20241115 | 163100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20241115 | 163000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20241115 | 162900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20241115 | 162800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20241115 | 162700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20241115 | 162600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20241115 | 162500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20241115 | 162400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20241115 | 162300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20241115 | 162200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 183 | 20241115 | 162100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20241115 | 162000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20241115 | 161900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20241115 | 161800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20241115 | 161700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20241115 | 161600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20241115 | 161500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20241115 | 161400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20241115 | 161300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20241115 | 161200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20241115 | 161100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20241115 | 161000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20241115 | 160900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20241115 | 160800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20241115 | 160700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20241115 | 160600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20241115 | 160500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20241115 | 160400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20241115 | 160300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20241115 | 160200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20241115 | 160100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20241115 | 160000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20241115 | 155900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20241115 | 155800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20241115 | 155700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20241115 | 155600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20241115 | 155500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20241115 | 155400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20241115 | 155300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20241115 | 155200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 213 | 20241115 | 155100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20241115 | 155000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20241115 | 154900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20241115 | 154800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20241115 | 154700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20241115 | 154600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20241115 | 154500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20241115 | 154400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20241115 | 154300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20241115 | 154200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20241115 | 154100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20241115 | 154000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 225 | 20241115 | 153900 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20241115 | 153800 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20241115 | 153700 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20241115 | 153600 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 229 | 20241115 | 153500 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 230 | 20241115 | 153400 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 231 | 20241115 | 153300 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 232 | 20241115 | 153200 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 233 | 20241115 | 153100 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 234 | 20241115 | 153000 | 1976026380 | 3695 | 3695 | 3695 | 3695 | 15459 |
| 235 | 20241115 | 152900 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20241115 | 152800 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20241115 | 152700 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20241115 | 152600 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 239 | 20241115 | 152500 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 240 | 20241115 | 152400 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 241 | 20241115 | 152300 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 242 | 20241115 | 152200 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 243 | 20241115 | 152100 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 244 | 20241115 | 152000 | 1918905375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 245 | 20241115 | 151900 | 1918905375 | 3725 | 3695 | 3725 | 3695 | 1666 |
| 246 | 20241115 | 151800 | 1912735300 | 3695 | 3700 | 3710 | 3695 | 985 |
| 247 | 20241115 | 151700 | 1909090765 | 3720 | 3725 | 3725 | 3720 | 7 |
| 248 | 20241115 | 151600 | 1909064710 | 3700 | 3710 | 3710 | 3700 | 1089 |
| 249 | 20241115 | 151500 | 1905035360 | 3710 | 3705 | 3710 | 3700 | 1013 |
| 250 | 20241115 | 151400 | 1901284645 | 3710 | 3705 | 3710 | 3700 | 887 |
| 251 | 20241115 | 151300 | 1898000550 | 3710 | 3700 | 3710 | 3700 | 3120 |
| 252 | 20241115 | 151200 | 1886442260 | 3700 | 3705 | 3705 | 3700 | 1151 |
| 253 | 20241115 | 151100 | 1882183555 | 3700 | 3705 | 3705 | 3700 | 631 |
| 254 | 20241115 | 151000 | 1879846750 | 3705 | 3705 | 3710 | 3705 | 811 |
| 255 | 20241115 | 150900 | 1876841990 | 3705 | 3715 | 3715 | 3705 | 3488 |
| 256 | 20241115 | 150800 | 1863895155 | 3720 | 3720 | 3720 | 3720 | 647 |
| 257 | 20241115 | 150700 | 1861488315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 258 | 20241115 | 150600 | 1861488315 | 3720 | 3720 | 3720 | 3715 | 364 |
| 259 | 20241115 | 150500 | 1860134240 | 3720 | 3720 | 3725 | 3720 | 2062 |
| 260 | 20241115 | 150400 | 1852463465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20241115 | 150300 | 1852463465 | 3720 | 3735 | 3735 | 3720 | 297 |
| 262 | 20241115 | 150200 | 1851357085 | 3740 | 3740 | 3740 | 3740 | 1 |
| 263 | 20241115 | 150100 | 1851353345 | 3740 | 3735 | 3740 | 3735 | 245 |
| 264 | 20241115 | 150000 | 1850437185 | 3735 | 3735 | 3735 | 3735 | 0 |
| 265 | 20241115 | 145900 | 1850437185 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 266 | 20241115 | 145800 | 1846702185 | 3735 | 3735 | 3735 | 3735 | 0 |
| 267 | 20241115 | 145700 | 1846702185 | 3735 | 3735 | 3735 | 3735 | 0 |
| 268 | 20241115 | 145600 | 1846702185 | 3735 | 3735 | 3735 | 3735 | 2 |
| 269 | 20241115 | 145500 | 1846694715 | 3735 | 3725 | 3735 | 3725 | 210 |
| 270 | 20241115 | 145400 | 1845910625 | 3725 | 3735 | 3735 | 3715 | 717 |
| 271 | 20241115 | 145300 | 1843243235 | 3720 | 3720 | 3720 | 3720 | 20 |
| 272 | 20241115 | 145200 | 1843168835 | 3735 | 3720 | 3735 | 3720 | 443 |
| 273 | 20241115 | 145100 | 1841518925 | 3720 | 3720 | 3720 | 3720 | 1 |
| 274 | 20241115 | 145000 | 1841515205 | 3720 | 3720 | 3720 | 3720 | 112 |
| 275 | 20241115 | 144900 | 1841098565 | 3715 | 3715 | 3715 | 3715 | 101 |
| 276 | 20241115 | 144800 | 1840723350 | 3715 | 3725 | 3725 | 3715 | 63 |
| 277 | 20241115 | 144700 | 1840488975 | 3740 | 3720 | 3740 | 3705 | 1476 |
| 278 | 20241115 | 144600 | 1835005370 | 3725 | 3720 | 3735 | 3710 | 5070 |
| 279 | 20241115 | 144500 | 1816181580 | 3720 | 3735 | 3735 | 3720 | 5 |
| 280 | 20241115 | 144400 | 1816162950 | 3720 | 3735 | 3735 | 3720 | 110 |
| 281 | 20241115 | 144300 | 1815753545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 282 | 20241115 | 144200 | 1815753545 | 3735 | 3735 | 3735 | 3735 | 550 |
| 283 | 20241115 | 144100 | 1813699295 | 3735 | 3735 | 3735 | 3735 | 189 |
| 284 | 20241115 | 144000 | 1812993380 | 3735 | 3730 | 3735 | 3730 | 234 |
| 285 | 20241115 | 143900 | 1812120515 | 3735 | 3710 | 3735 | 3710 | 860 |
| 286 | 20241115 | 143800 | 1808918875 | 3735 | 3730 | 3735 | 3700 | 13652 |
| 287 | 20241115 | 143700 | 1758236165 | 3755 | 3735 | 3755 | 3730 | 2328 |
| 288 | 20241115 | 143600 | 1749544465 | 3760 | 3760 | 3760 | 3760 | 2 |
| 289 | 20241115 | 143500 | 1749536945 | 3760 | 3760 | 3760 | 3750 | 88 |
| 290 | 20241115 | 143400 | 1749206605 | 3730 | 3730 | 3730 | 3730 | 16 |
| 291 | 20241115 | 143300 | 1749146925 | 3730 | 3735 | 3735 | 3725 | 9 |
| 292 | 20241115 | 143200 | 1749113360 | 3760 | 3720 | 3760 | 3720 | 233 |
| 293 | 20241115 | 143100 | 1748243640 | 3725 | 3715 | 3725 | 3715 | 507 |
| 294 | 20241115 | 143000 | 1746356545 | 3725 | 3730 | 3730 | 3715 | 2685 |
| 295 | 20241115 | 142900 | 1736370400 | 3725 | 3735 | 3740 | 3725 | 2771 |
| 296 | 20241115 | 142800 | 1726015700 | 3735 | 3740 | 3740 | 3735 | 2913 |
| 297 | 20241115 | 142700 | 1715132975 | 3740 | 3740 | 3740 | 3740 | 1118 |
| 298 | 20241115 | 142600 | 1710951655 | 3750 | 3750 | 3750 | 3740 | 252 |
| 299 | 20241115 | 142500 | 1710008125 | 3740 | 3750 | 3750 | 3740 | 1945 |
| 300 | 20241115 | 142400 | 1702721165 | 3755 | 3760 | 3760 | 3755 | 1833 |
| 301 | 20241115 | 142300 | 1695834595 | 3760 | 3760 | 3760 | 3760 | 0 |
| 302 | 20241115 | 142200 | 1695834595 | 3760 | 3770 | 3770 | 3760 | 1502 |
| 303 | 20241115 | 142100 | 1690185525 | 3780 | 3765 | 3780 | 3765 | 2215 |
| 304 | 20241115 | 142000 | 1681842480 | 3760 | 3770 | 3770 | 3760 | 2099 |
| 305 | 20241115 | 141900 | 1673942270 | 3765 | 3755 | 3765 | 3755 | 8445 |
| 306 | 20241115 | 141800 | 1642225455 | 3755 | 3770 | 3770 | 3755 | 11685 |
| 307 | 20241115 | 141700 | 1598317230 | 3780 | 3770 | 3780 | 3770 | 10 |
| 308 | 20241115 | 141600 | 1598279460 | 3780 | 3775 | 3780 | 3775 | 240 |
| 309 | 20241115 | 141500 | 1597373315 | 3775 | 3765 | 3775 | 3760 | 949 |
| 310 | 20241115 | 141400 | 1593799820 | 3770 | 3770 | 3775 | 3770 | 777 |
| 311 | 20241115 | 141300 | 1590868570 | 3770 | 3775 | 3780 | 3765 | 7243 |
| 312 | 20241115 | 141200 | 1563562575 | 3775 | 3770 | 3785 | 3770 | 1360 |
| 313 | 20241115 | 141100 | 1558426685 | 3785 | 3800 | 3800 | 3775 | 5184 |
| 314 | 20241115 | 141000 | 1538824230 | 3805 | 3775 | 3810 | 3770 | 1906 |
| 315 | 20241115 | 140900 | 1531605115 | 3770 | 3805 | 3805 | 3765 | 7931 |
| 316 | 20241115 | 140800 | 1501667085 | 3805 | 3820 | 3825 | 3780 | 5954 |
| 317 | 20241115 | 140700 | 1479017650 | 3820 | 3770 | 3840 | 3770 | 27882 |
| 318 | 20241115 | 140600 | 1373015740 | 3765 | 3765 | 3765 | 3765 | 105 |
| 319 | 20241115 | 140500 | 1372620415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 320 | 20241115 | 140400 | 1372620415 | 3765 | 3765 | 3765 | 3765 | 956 |
| 321 | 20241115 | 140300 | 1369021075 | 3770 | 3770 | 3770 | 3770 | 789 |
| 322 | 20241115 | 140200 | 1366046545 | 3770 | 3770 | 3770 | 3770 | 929 |
| 323 | 20241115 | 140100 | 1362544215 | 3770 | 3770 | 3770 | 3770 | 1464 |
| 324 | 20241115 | 140000 | 1357024935 | 3775 | 3765 | 3775 | 3765 | 700 |
| 325 | 20241115 | 135900 | 1354383290 | 3765 | 3760 | 3765 | 3760 | 1888 |
| 326 | 20241115 | 135800 | 1347278470 | 3755 | 3755 | 3755 | 3755 | 31 |
| 327 | 20241115 | 135700 | 1347162065 | 3770 | 3755 | 3770 | 3755 | 5077 |
| 328 | 20241115 | 135600 | 1328066670 | 3750 | 3750 | 3750 | 3750 | 0 |
| 329 | 20241115 | 135500 | 1328066670 | 3750 | 3750 | 3750 | 3750 | 1867 |
| 330 | 20241115 | 135400 | 1321065420 | 3745 | 3745 | 3745 | 3745 | 3 |
| 331 | 20241115 | 135300 | 1321054185 | 3745 | 3735 | 3745 | 3735 | 668 |
| 332 | 20241115 | 135200 | 1318553325 | 3735 | 3735 | 3735 | 3735 | 2 |
| 333 | 20241115 | 135100 | 1318545855 | 3735 | 3735 | 3735 | 3735 | 34004 |
| 334 | 20241115 | 135000 | 1191540915 | 3740 | 3740 | 3740 | 3740 | 18 |
| 335 | 20241115 | 134900 | 1191473595 | 3740 | 3740 | 3740 | 3740 | 33 |
| 336 | 20241115 | 134800 | 1191350175 | 3735 | 3740 | 3740 | 3735 | 36 |
| 337 | 20241115 | 134700 | 1191215640 | 3740 | 3740 | 3740 | 3730 | 547 |
| 338 | 20241115 | 134600 | 1189173230 | 3740 | 3740 | 3740 | 3740 | 0 |
| 339 | 20241115 | 134500 | 1189173230 | 3740 | 3740 | 3740 | 3740 | 0 |
| 340 | 20241115 | 134400 | 1189173230 | 3740 | 3740 | 3740 | 3740 | 0 |
| 341 | 20241115 | 134300 | 1189173230 | 3740 | 3740 | 3740 | 3735 | 1655 |
| 342 | 20241115 | 134200 | 1182983800 | 3755 | 3755 | 3755 | 3755 | 72 |
| 343 | 20241115 | 134100 | 1182713440 | 3735 | 3735 | 3735 | 3735 | 1 |
| 344 | 20241115 | 134000 | 1182709705 | 3740 | 3740 | 3740 | 3740 | 232 |
| 345 | 20241115 | 133900 | 1181842025 | 3740 | 3740 | 3740 | 3740 | 0 |
| 346 | 20241115 | 133800 | 1181842025 | 3740 | 3740 | 3740 | 3740 | 0 |
| 347 | 20241115 | 133700 | 1181842025 | 3740 | 3740 | 3740 | 3740 | 0 |
| 348 | 20241115 | 133600 | 1181842025 | 3740 | 3740 | 3740 | 3740 | 0 |
| 349 | 20241115 | 133500 | 1181842025 | 3740 | 3740 | 3740 | 3740 | 0 |
| 350 | 20241115 | 133400 | 1181842025 | 3740 | 3740 | 3740 | 3740 | 53 |
| 351 | 20241115 | 133300 | 1181643805 | 3760 | 3740 | 3760 | 3740 | 301 |
| 352 | 20241115 | 133200 | 1180518045 | 3740 | 3740 | 3740 | 3740 | 940 |
| 353 | 20241115 | 133100 | 1177002445 | 3740 | 3740 | 3740 | 3740 | 70 |
| 354 | 20241115 | 133000 | 1176740645 | 3745 | 3750 | 3750 | 3745 | 9742 |
| 355 | 20241115 | 132900 | 1140218965 | 3755 | 3755 | 3755 | 3755 | 3704 |
| 356 | 20241115 | 132800 | 1126310445 | 3760 | 3755 | 3760 | 3755 | 110 |
| 357 | 20241115 | 132700 | 1125897345 | 3760 | 3760 | 3760 | 3760 | 50 |
| 358 | 20241115 | 132600 | 1125709345 | 3760 | 3760 | 3760 | 3760 | 767 |
| 359 | 20241115 | 132500 | 1122825425 | 3760 | 3760 | 3760 | 3760 | 200 |
| 360 | 20241115 | 132400 | 1122073425 | 3760 | 3760 | 3765 | 3760 | 12 |
| 361 | 20241115 | 132300 | 1122028290 | 3765 | 3765 | 3765 | 3765 | 4 |
| 362 | 20241115 | 132200 | 1122013230 | 3760 | 3760 | 3760 | 3760 | 150 |
| 363 | 20241115 | 132100 | 1121449230 | 3760 | 3760 | 3760 | 3760 | 30 |
| 364 | 20241115 | 132000 | 1121336430 | 3760 | 3760 | 3760 | 3760 | 1346 |
| 365 | 20241115 | 131900 | 1116275470 | 3760 | 3760 | 3760 | 3760 | 0 |
| 366 | 20241115 | 131800 | 1116275470 | 3760 | 3760 | 3760 | 3760 | 0 |
| 367 | 20241115 | 131700 | 1116275470 | 3760 | 3770 | 3770 | 3760 | 1300 |
| 368 | 20241115 | 131600 | 1111384470 | 3770 | 3770 | 3775 | 3770 | 765 |
| 369 | 20241115 | 131500 | 1108500260 | 3770 | 3770 | 3770 | 3760 | 16 |
| 370 | 20241115 | 131400 | 1108440040 | 3775 | 3765 | 3775 | 3765 | 3292 |
| 371 | 20241115 | 131300 | 1096033460 | 3760 | 3760 | 3760 | 3760 | 1566 |
| 372 | 20241115 | 131200 | 1090145300 | 3770 | 3770 | 3770 | 3770 | 0 |
| 373 | 20241115 | 131100 | 1090145300 | 3770 | 3765 | 3770 | 3765 | 1914 |
| 374 | 20241115 | 131000 | 1082935700 | 3765 | 3760 | 3765 | 3760 | 3110 |
| 375 | 20241115 | 130900 | 1071239600 | 3760 | 3760 | 3760 | 3760 | 99 |
| 376 | 20241115 | 130800 | 1070867360 | 3760 | 3750 | 3760 | 3750 | 59 |
| 377 | 20241115 | 130700 | 1070646100 | 3750 | 3750 | 3750 | 3750 | 301 |
| 378 | 20241115 | 130600 | 1069517350 | 3750 | 3750 | 3750 | 3750 | 780 |
| 379 | 20241115 | 130500 | 1066592350 | 3750 | 3750 | 3750 | 3750 | 501 |
| 380 | 20241115 | 130400 | 1064713600 | 3760 | 3760 | 3760 | 3760 | 501 |
| 381 | 20241115 | 130300 | 1062829840 | 3765 | 3765 | 3765 | 3765 | 10 |
| 382 | 20241115 | 130200 | 1062792190 | 3765 | 3770 | 3770 | 3765 | 2313 |
| 383 | 20241115 | 130100 | 1054081060 | 3770 | 3765 | 3770 | 3765 | 305 |
| 384 | 20241115 | 130000 | 1052931790 | 3765 | 3755 | 3765 | 3755 | 2478 |
| 385 | 20241115 | 125900 | 1043617600 | 3745 | 3745 | 3745 | 3745 | 820 |
| 386 | 20241115 | 125800 | 1040546700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 387 | 20241115 | 125700 | 1040546700 | 3750 | 3750 | 3750 | 3750 | 154 |
| 388 | 20241115 | 125600 | 1039969200 | 3750 | 3750 | 3750 | 3750 | 110 |
| 389 | 20241115 | 125500 | 1039556700 | 3755 | 3750 | 3755 | 3750 | 749 |
| 390 | 20241115 | 125400 | 1036745770 | 3755 | 3750 | 3755 | 3750 | 7655 |
| 391 | 20241115 | 125300 | 1008009290 | 3750 | 3750 | 3750 | 3750 | 1236 |
| 392 | 20241115 | 125200 | 1003374290 | 3755 | 3755 | 3755 | 3755 | 0 |
| 393 | 20241115 | 125100 | 1003374290 | 3755 | 3750 | 3755 | 3750 | 1049 |
| 394 | 20241115 | 125000 | 999440295 | 3750 | 3745 | 3750 | 3745 | 5563 |
| 395 | 20241115 | 124900 | 978595155 | 3730 | 3730 | 3730 | 3730 | 503 |
| 396 | 20241115 | 124800 | 976718965 | 3730 | 3730 | 3740 | 3730 | 437 |
| 397 | 20241115 | 124700 | 975084915 | 3740 | 3740 | 3740 | 3740 | 1 |
| 398 | 20241115 | 124600 | 975081175 | 3730 | 3730 | 3730 | 3730 | 601 |
| 399 | 20241115 | 124500 | 972839445 | 3730 | 3740 | 3740 | 3730 | 6 |
| 400 | 20241115 | 124400 | 972817035 | 3745 | 3745 | 3745 | 3745 | 1 |
| 401 | 20241115 | 124300 | 972813290 | 3745 | 3745 | 3745 | 3745 | 497 |
| 402 | 20241115 | 124200 | 970952025 | 3740 | 3740 | 3740 | 3740 | 96 |
| 403 | 20241115 | 124100 | 970592985 | 3735 | 3735 | 3740 | 3735 | 3084 |
| 404 | 20241115 | 124000 | 959072270 | 3735 | 3730 | 3735 | 3730 | 24 |
| 405 | 20241115 | 123900 | 958982745 | 3730 | 3730 | 3730 | 3730 | 64 |
| 406 | 20241115 | 123800 | 958744025 | 3735 | 3730 | 3735 | 3730 | 2130 |
| 407 | 20241115 | 123700 | 950799115 | 3730 | 3735 | 3735 | 3730 | 51 |
| 408 | 20241115 | 123600 | 950608635 | 3735 | 3735 | 3735 | 3735 | 378 |
| 409 | 20241115 | 123500 | 949196805 | 3740 | 3735 | 3740 | 3735 | 2 |
| 410 | 20241115 | 123400 | 949189330 | 3735 | 3735 | 3735 | 3735 | 20 |
| 411 | 20241115 | 123300 | 949114630 | 3745 | 3745 | 3745 | 3745 | 0 |
| 412 | 20241115 | 123200 | 949114630 | 3745 | 3745 | 3745 | 3745 | 0 |
| 413 | 20241115 | 123100 | 949114630 | 3745 | 3735 | 3745 | 3735 | 347 |
| 414 | 20241115 | 123000 | 947818575 | 3735 | 3735 | 3735 | 3735 | 655 |
| 415 | 20241115 | 122900 | 945372150 | 3745 | 3745 | 3745 | 3745 | 0 |
| 416 | 20241115 | 122800 | 945372150 | 3745 | 3745 | 3745 | 3745 | 9 |
| 417 | 20241115 | 122700 | 945338445 | 3745 | 3745 | 3745 | 3745 | 539 |
| 418 | 20241115 | 122600 | 943319890 | 3750 | 3750 | 3750 | 3750 | 0 |
| 419 | 20241115 | 122500 | 943319890 | 3750 | 3750 | 3750 | 3750 | 0 |
| 420 | 20241115 | 122400 | 943319890 | 3750 | 3750 | 3750 | 3750 | 21 |
| 421 | 20241115 | 122300 | 943241140 | 3750 | 3750 | 3750 | 3750 | 115 |
| 422 | 20241115 | 122200 | 942809890 | 3745 | 3745 | 3745 | 3745 | 150 |
| 423 | 20241115 | 122100 | 942248140 | 3745 | 3745 | 3745 | 3745 | 508 |
| 424 | 20241115 | 122000 | 940345680 | 3745 | 3740 | 3745 | 3740 | 70 |
| 425 | 20241115 | 121900 | 940083780 | 3740 | 3740 | 3740 | 3740 | 21 |
| 426 | 20241115 | 121800 | 940005240 | 3740 | 3735 | 3740 | 3735 | 21 |
| 427 | 20241115 | 121700 | 939926705 | 3735 | 3735 | 3735 | 3735 | 340 |
| 428 | 20241115 | 121600 | 938656805 | 3735 | 3735 | 3735 | 3735 | 2094 |
| 429 | 20241115 | 121500 | 930835715 | 3735 | 3735 | 3735 | 3735 | 50 |
| 430 | 20241115 | 121400 | 930648965 | 3735 | 3735 | 3735 | 3735 | 99 |
| 431 | 20241115 | 121300 | 930279200 | 3735 | 3730 | 3735 | 3730 | 3662 |
| 432 | 20241115 | 121200 | 916615385 | 3735 | 3735 | 3735 | 3735 | 513 |
| 433 | 20241115 | 121100 | 914699330 | 3740 | 3740 | 3740 | 3740 | 149 |
| 434 | 20241115 | 121000 | 914142070 | 3745 | 3740 | 3750 | 3740 | 308 |
| 435 | 20241115 | 120900 | 912989110 | 3740 | 3740 | 3740 | 3740 | 1065 |
| 436 | 20241115 | 120800 | 909006010 | 3740 | 3745 | 3745 | 3740 | 302 |
| 437 | 20241115 | 120700 | 907875980 | 3755 | 3755 | 3755 | 3755 | 0 |
| 438 | 20241115 | 120600 | 907875980 | 3755 | 3745 | 3755 | 3740 | 20 |
| 439 | 20241115 | 120500 | 907801010 | 3750 | 3750 | 3750 | 3750 | 4 |
| 440 | 20241115 | 120400 | 907786010 | 3755 | 3755 | 3755 | 3755 | 20 |
| 441 | 20241115 | 120300 | 907710910 | 3755 | 3755 | 3760 | 3755 | 80 |
| 442 | 20241115 | 120200 | 907410390 | 3755 | 3750 | 3755 | 3750 | 39 |
| 443 | 20241115 | 120100 | 907264045 | 3750 | 3750 | 3750 | 3740 | 110 |
| 444 | 20241115 | 120000 | 906851625 | 3750 | 3750 | 3750 | 3750 | 500 |
| 445 | 20241115 | 115900 | 904976625 | 3750 | 3750 | 3750 | 3750 | 0 |
| 446 | 20241115 | 115800 | 904976625 | 3750 | 3755 | 3760 | 3750 | 1160 |
| 447 | 20241115 | 115700 | 900622390 | 3755 | 3745 | 3755 | 3745 | 9688 |
| 448 | 20241115 | 115600 | 864312535 | 3745 | 3740 | 3745 | 3740 | 536 |
| 449 | 20241115 | 115500 | 862305265 | 3745 | 3745 | 3745 | 3745 | 100 |
| 450 | 20241115 | 115400 | 861930765 | 3745 | 3745 | 3745 | 3745 | 233 |
| 451 | 20241115 | 115300 | 861058180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 452 | 20241115 | 115200 | 861058180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 453 | 20241115 | 115100 | 861058180 | 3745 | 3735 | 3745 | 3735 | 132 |
| 454 | 20241115 | 115000 | 860563940 | 3745 | 3745 | 3745 | 3745 | 50 |
| 455 | 20241115 | 114900 | 860376690 | 3750 | 3745 | 3750 | 3745 | 3456 |
| 456 | 20241115 | 114800 | 847431470 | 3740 | 3740 | 3740 | 3735 | 111 |
| 457 | 20241115 | 114700 | 847016335 | 3735 | 3730 | 3745 | 3730 | 338 |
| 458 | 20241115 | 114600 | 845754460 | 3730 | 3730 | 3745 | 3730 | 4684 |
| 459 | 20241115 | 114500 | 828227955 | 3730 | 3730 | 3740 | 3730 | 6880 |
| 460 | 20241115 | 114400 | 802532245 | 3730 | 3730 | 3730 | 3730 | 2188 |
| 461 | 20241115 | 114300 | 794371005 | 3730 | 3730 | 3730 | 3730 | 0 |
| 462 | 20241115 | 114200 | 794371005 | 3730 | 3730 | 3730 | 3730 | 1449 |
| 463 | 20241115 | 114100 | 788966235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 464 | 20241115 | 114000 | 788966235 | 3730 | 3730 | 3730 | 3730 | 2757 |
| 465 | 20241115 | 113900 | 778682625 | 3730 | 3730 | 3730 | 3730 | 135 |
| 466 | 20241115 | 113800 | 778179075 | 3730 | 3730 | 3730 | 3730 | 12 |
| 467 | 20241115 | 113700 | 778134315 | 3730 | 3730 | 3730 | 3730 | 352 |
| 468 | 20241115 | 113600 | 776821355 | 3730 | 3730 | 3730 | 3730 | 238 |
| 469 | 20241115 | 113500 | 775933615 | 3730 | 3735 | 3735 | 3730 | 1277 |
| 470 | 20241115 | 113400 | 771165355 | 3730 | 3735 | 3735 | 3730 | 2031 |
| 471 | 20241115 | 113300 | 763579725 | 3735 | 3735 | 3735 | 3735 | 847 |
| 472 | 20241115 | 113200 | 760416180 | 3735 | 3735 | 3735 | 3735 | 1367 |
| 473 | 20241115 | 113100 | 755310435 | 3735 | 3735 | 3735 | 3735 | 1023 |
| 474 | 20241115 | 113000 | 751489530 | 3730 | 3730 | 3730 | 3730 | 276 |
| 475 | 20241115 | 112900 | 750460050 | 3730 | 3725 | 3730 | 3725 | 1835 |
| 476 | 20241115 | 112800 | 743616185 | 3725 | 3725 | 3725 | 3725 | 17 |
| 477 | 20241115 | 112700 | 743552860 | 3725 | 3725 | 3725 | 3725 | 3 |
| 478 | 20241115 | 112600 | 743541685 | 3720 | 3720 | 3720 | 3720 | 300 |
| 479 | 20241115 | 112500 | 742425685 | 3720 | 3725 | 3725 | 3720 | 458 |
| 480 | 20241115 | 112400 | 740721675 | 3725 | 3730 | 3730 | 3725 | 1262 |
| 481 | 20241115 | 112300 | 736019910 | 3730 | 3725 | 3730 | 3725 | 1483 |
| 482 | 20241115 | 112200 | 730494585 | 3730 | 3730 | 3730 | 3730 | 0 |
| 483 | 20241115 | 112100 | 730494585 | 3730 | 3730 | 3730 | 3730 | 3162 |
| 484 | 20241115 | 112000 | 718700325 | 3730 | 3720 | 3730 | 3720 | 7062 |
| 485 | 20241115 | 111900 | 692371215 | 3730 | 3730 | 3730 | 3725 | 6551 |
| 486 | 20241115 | 111800 | 667942875 | 3730 | 3725 | 3730 | 3725 | 4074 |
| 487 | 20241115 | 111700 | 652747855 | 3725 | 3730 | 3735 | 3725 | 1289 |
| 488 | 20241115 | 111600 | 647941760 | 3725 | 3715 | 3725 | 3715 | 426 |
| 489 | 20241115 | 111500 | 646358915 | 3715 | 3730 | 3730 | 3715 | 52 |
| 490 | 20241115 | 111400 | 646164985 | 3720 | 3720 | 3725 | 3710 | 1408 |
| 491 | 20241115 | 111300 | 640922965 | 3720 | 3720 | 3720 | 3710 | 1254 |
| 492 | 20241115 | 111200 | 636263625 | 3720 | 3720 | 3720 | 3715 | 899 |
| 493 | 20241115 | 111100 | 632919350 | 3720 | 3720 | 3720 | 3710 | 2202 |
| 494 | 20241115 | 111000 | 624731340 | 3710 | 3710 | 3715 | 3710 | 1131 |
| 495 | 20241115 | 110900 | 620535025 | 3710 | 3720 | 3720 | 3705 | 1463 |
| 496 | 20241115 | 110800 | 615108445 | 3725 | 3720 | 3725 | 3705 | 1035 |
| 497 | 20241115 | 110700 | 611265135 | 3720 | 3700 | 3720 | 3700 | 4029 |
| 498 | 20241115 | 110600 | 596334620 | 3700 | 3700 | 3705 | 3700 | 1676 |
| 499 | 20241115 | 110500 | 590133020 | 3705 | 3710 | 3710 | 3700 | 1348 |
| 500 | 20241115 | 110400 | 585144380 | 3700 | 3715 | 3715 | 3700 | 254 |
| 501 | 20241115 | 110300 | 584200840 | 3700 | 3720 | 3720 | 3700 | 35294 |
| 502 | 20241115 | 110200 | 453085715 | 3715 | 3705 | 3720 | 3700 | 15711 |
| 503 | 20241115 | 110100 | 394816760 | 3705 | 3695 | 3705 | 3695 | 473 |
| 504 | 20241115 | 110000 | 393066265 | 3695 | 3700 | 3700 | 3695 | 1259 |
| 505 | 20241115 | 105900 | 388408670 | 3700 | 3695 | 3705 | 3695 | 6648 |
| 506 | 20241115 | 105800 | 363804980 | 3700 | 3680 | 3700 | 3675 | 6406 |
| 507 | 20241115 | 105700 | 340163175 | 3680 | 3680 | 3680 | 3675 | 1556 |
| 508 | 20241115 | 105600 | 334437145 | 3685 | 3665 | 3685 | 3660 | 6538 |
| 509 | 20241115 | 105500 | 310453255 | 3660 | 3660 | 3665 | 3660 | 794 |
| 510 | 20241115 | 105400 | 307546715 | 3665 | 3665 | 3665 | 3665 | 0 |
| 511 | 20241115 | 105300 | 307546715 | 3665 | 3665 | 3665 | 3665 | 1 |
| 512 | 20241115 | 105200 | 307543050 | 3665 | 3660 | 3665 | 3650 | 1111 |
| 513 | 20241115 | 105100 | 303471310 | 3660 | 3660 | 3660 | 3660 | 246 |
| 514 | 20241115 | 105000 | 302570950 | 3665 | 3660 | 3665 | 3660 | 231 |
| 515 | 20241115 | 104900 | 301725485 | 3660 | 3660 | 3665 | 3660 | 1698 |
| 516 | 20241115 | 104800 | 295510305 | 3665 | 3665 | 3670 | 3665 | 1986 |
| 517 | 20241115 | 104700 | 288230115 | 3655 | 3650 | 3660 | 3650 | 613 |
| 518 | 20241115 | 104600 | 285987325 | 3650 | 3645 | 3650 | 3645 | 11 |
| 519 | 20241115 | 104500 | 285947180 | 3650 | 3655 | 3655 | 3650 | 2583 |
| 520 | 20241115 | 104400 | 276519060 | 3655 | 3655 | 3655 | 3655 | 612 |
| 521 | 20241115 | 104300 | 274282200 | 3650 | 3655 | 3660 | 3650 | 2220 |
| 522 | 20241115 | 104200 | 266173665 | 3655 | 3655 | 3655 | 3655 | 30 |
| 523 | 20241115 | 104100 | 266064015 | 3655 | 3635 | 3655 | 3635 | 9259 |
| 524 | 20241115 | 104000 | 232278970 | 3635 | 3635 | 3635 | 3635 | 110 |
| 525 | 20241115 | 103900 | 231879120 | 3635 | 3630 | 3635 | 3630 | 917 |
| 526 | 20241115 | 103800 | 228549405 | 3625 | 3620 | 3630 | 3620 | 825 |
| 527 | 20241115 | 103700 | 225557280 | 3625 | 3625 | 3625 | 3625 | 0 |
| 528 | 20241115 | 103600 | 225557280 | 3625 | 3620 | 3625 | 3620 | 1015 |
| 529 | 20241115 | 103500 | 221882905 | 3620 | 3615 | 3620 | 3615 | 807 |
| 530 | 20241115 | 103400 | 218961615 | 3620 | 3620 | 3620 | 3620 | 1 |
| 531 | 20241115 | 103300 | 218957995 | 3620 | 3620 | 3620 | 3615 | 13 |
| 532 | 20241115 | 103200 | 218910985 | 3615 | 3620 | 3620 | 3615 | 3400 |
| 533 | 20241115 | 103100 | 206604985 | 3615 | 3615 | 3615 | 3615 | 1235 |
| 534 | 20241115 | 103000 | 202140460 | 3615 | 3615 | 3615 | 3615 | 1 |
| 535 | 20241115 | 102900 | 202136845 | 3605 | 3610 | 3610 | 3605 | 576 |
| 536 | 20241115 | 102800 | 200058865 | 3605 | 3595 | 3605 | 3595 | 7889 |
| 537 | 20241115 | 102700 | 171662075 | 3590 | 3585 | 3590 | 3585 | 1438 |
| 538 | 20241115 | 102600 | 166500660 | 3585 | 3585 | 3585 | 3585 | 0 |
| 539 | 20241115 | 102500 | 166500660 | 3585 | 3570 | 3585 | 3570 | 1449 |
| 540 | 20241115 | 102400 | 161318235 | 3565 | 3565 | 3565 | 3565 | 0 |
| 541 | 20241115 | 102300 | 161318235 | 3565 | 3575 | 3575 | 3565 | 2489 |
| 542 | 20241115 | 102200 | 152435980 | 3570 | 3570 | 3570 | 3570 | 588 |
| 543 | 20241115 | 102100 | 150336820 | 3570 | 3570 | 3570 | 3570 | 0 |
| 544 | 20241115 | 102000 | 150336820 | 3570 | 3570 | 3570 | 3570 | 104 |
| 545 | 20241115 | 101900 | 149965540 | 3570 | 3570 | 3570 | 3570 | 0 |
| 546 | 20241115 | 101800 | 149965540 | 3570 | 3575 | 3575 | 3570 | 2227 |
| 547 | 20241115 | 101700 | 142010095 | 3575 | 3575 | 3575 | 3575 | 1 |
| 548 | 20241115 | 101600 | 142006520 | 3575 | 3575 | 3575 | 3575 | 100 |
| 549 | 20241115 | 101500 | 141649020 | 3575 | 3575 | 3575 | 3575 | 544 |
| 550 | 20241115 | 101400 | 139704220 | 3580 | 3580 | 3580 | 3580 | 100 |
| 551 | 20241115 | 101300 | 139346220 | 3575 | 3575 | 3575 | 3575 | 200 |
| 552 | 20241115 | 101200 | 138631220 | 3575 | 3575 | 3575 | 3575 | 205 |
| 553 | 20241115 | 101100 | 137898345 | 3580 | 3580 | 3580 | 3580 | 0 |
| 554 | 20241115 | 101000 | 137898345 | 3580 | 3580 | 3580 | 3580 | 420 |
| 555 | 20241115 | 100900 | 136394745 | 3580 | 3580 | 3580 | 3580 | 0 |
| 556 | 20241115 | 100800 | 136394745 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 557 | 20241115 | 100700 | 132814745 | 3580 | 3580 | 3580 | 3580 | 162 |
| 558 | 20241115 | 100600 | 132234785 | 3580 | 3580 | 3580 | 3580 | 0 |
| 559 | 20241115 | 100500 | 132234785 | 3580 | 3580 | 3580 | 3580 | 422 |
| 560 | 20241115 | 100400 | 130724025 | 3580 | 3580 | 3580 | 3580 | 558 |
| 561 | 20241115 | 100300 | 128726385 | 3585 | 3585 | 3585 | 3585 | 15 |
| 562 | 20241115 | 100200 | 128672610 | 3585 | 3585 | 3585 | 3585 | 63 |
| 563 | 20241115 | 100100 | 128446755 | 3585 | 3585 | 3585 | 3580 | 600 |
| 564 | 20241115 | 100000 | 126298045 | 3585 | 3585 | 3585 | 3585 | 400 |
| 565 | 20241115 | 095900 | 124864045 | 3590 | 3590 | 3590 | 3590 | 11 |
| 566 | 20241115 | 095800 | 124824555 | 3575 | 3575 | 3575 | 3575 | 32 |
| 567 | 20241115 | 095700 | 124710155 | 3575 | 3575 | 3575 | 3575 | 160 |
| 568 | 20241115 | 095600 | 124138155 | 3575 | 3575 | 3575 | 3575 | 0 |
| 569 | 20241115 | 095500 | 124138155 | 3575 | 3575 | 3575 | 3575 | 66 |
| 570 | 20241115 | 095400 | 123902205 | 3575 | 3580 | 3580 | 3575 | 2502 |
| 571 | 20241115 | 095300 | 114954460 | 3580 | 3580 | 3580 | 3580 | 1381 |
| 572 | 20241115 | 095200 | 110010480 | 3580 | 3580 | 3580 | 3580 | 100 |
| 573 | 20241115 | 095100 | 109652480 | 3580 | 3580 | 3580 | 3580 | 10 |
| 574 | 20241115 | 095000 | 109616680 | 3575 | 3575 | 3575 | 3575 | 910 |
| 575 | 20241115 | 094900 | 106363430 | 3580 | 3580 | 3580 | 3580 | 0 |
| 576 | 20241115 | 094800 | 106363430 | 3580 | 3580 | 3580 | 3580 | 2237 |
| 577 | 20241115 | 094700 | 98354970 | 3580 | 3580 | 3580 | 3580 | 0 |
| 578 | 20241115 | 094600 | 98354970 | 3580 | 3580 | 3580 | 3580 | 23 |
| 579 | 20241115 | 094500 | 98272630 | 3580 | 3580 | 3580 | 3580 | 700 |
| 580 | 20241115 | 094400 | 95766630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 581 | 20241115 | 094300 | 95766630 | 3595 | 3595 | 3595 | 3595 | 9 |
| 582 | 20241115 | 094200 | 95734275 | 3580 | 3580 | 3580 | 3580 | 278 |
| 583 | 20241115 | 094100 | 94739035 | 3580 | 3580 | 3580 | 3580 | 1191 |
| 584 | 20241115 | 094000 | 90475255 | 3580 | 3580 | 3580 | 3580 | 913 |
| 585 | 20241115 | 093900 | 87206715 | 3580 | 3580 | 3580 | 3580 | 613 |
| 586 | 20241115 | 093800 | 85012175 | 3585 | 3585 | 3585 | 3585 | 100 |
| 587 | 20241115 | 093700 | 84653675 | 3580 | 3580 | 3580 | 3580 | 45 |
| 588 | 20241115 | 093600 | 84492575 | 3580 | 3580 | 3580 | 3580 | 909 |
| 589 | 20241115 | 093500 | 81238355 | 3580 | 3580 | 3580 | 3580 | 27 |
| 590 | 20241115 | 093400 | 81141695 | 3585 | 3585 | 3585 | 3585 | 15 |
| 591 | 20241115 | 093300 | 81087920 | 3595 | 3595 | 3595 | 3595 | 92 |
| 592 | 20241115 | 093200 | 80757180 | 3595 | 3595 | 3595 | 3595 | 12 |
| 593 | 20241115 | 093100 | 80714040 | 3580 | 3585 | 3585 | 3580 | 1195 |
| 594 | 20241115 | 093000 | 76434740 | 3585 | 3585 | 3585 | 3585 | 1742 |
| 595 | 20241115 | 092900 | 70189670 | 3585 | 3585 | 3585 | 3585 | 1289 |
| 596 | 20241115 | 092800 | 65568605 | 3590 | 3590 | 3590 | 3590 | 200 |
| 597 | 20241115 | 092700 | 64850605 | 3590 | 3590 | 3590 | 3590 | 0 |
| 598 | 20241115 | 092600 | 64850605 | 3590 | 3590 | 3590 | 3590 | 2273 |
| 599 | 20241115 | 092500 | 56690535 | 3590 | 3590 | 3590 | 3590 | 100 |
| 600 | 20241115 | 092400 | 56331535 | 3590 | 3590 | 3590 | 3590 | 28 |
| 601 | 20241115 | 092300 | 56231015 | 3590 | 3595 | 3595 | 3590 | 1381 |
| 602 | 20241115 | 092200 | 51266820 | 3595 | 3595 | 3595 | 3595 | 100 |
| 603 | 20241115 | 092100 | 50907320 | 3600 | 3600 | 3600 | 3600 | 0 |
| 604 | 20241115 | 092000 | 50907320 | 3600 | 3600 | 3600 | 3600 | 5 |
| 605 | 20241115 | 091900 | 50889320 | 3600 | 3605 | 3605 | 3600 | 109 |
| 606 | 20241115 | 091800 | 50496915 | 3605 | 3600 | 3605 | 3600 | 499 |
| 607 | 20241115 | 091700 | 48699020 | 3595 | 3595 | 3595 | 3595 | 438 |
| 608 | 20241115 | 091600 | 47124410 | 3595 | 3595 | 3595 | 3595 | 259 |
| 609 | 20241115 | 091500 | 46193305 | 3595 | 3595 | 3595 | 3595 | 242 |
| 610 | 20241115 | 091400 | 45323315 | 3595 | 3600 | 3600 | 3595 | 1520 |
| 611 | 20241115 | 091300 | 39853400 | 3600 | 3600 | 3600 | 3600 | 20 |
| 612 | 20241115 | 091200 | 39781400 | 3605 | 3600 | 3605 | 3600 | 732 |
| 613 | 20241115 | 091100 | 37145695 | 3600 | 3600 | 3600 | 3600 | 351 |
| 614 | 20241115 | 091000 | 35882095 | 3600 | 3600 | 3600 | 3600 | 2128 |
| 615 | 20241115 | 090900 | 28221295 | 3600 | 3605 | 3605 | 3600 | 410 |
| 616 | 20241115 | 090800 | 26745290 | 3605 | 3605 | 3605 | 3605 | 2 |
| 617 | 20241115 | 090700 | 26738080 | 3605 | 3605 | 3605 | 3605 | 1100 |
| 618 | 20241115 | 090600 | 22772580 | 3610 | 3610 | 3610 | 3610 | 1808 |
| 619 | 20241115 | 090500 | 16245700 | 3610 | 3610 | 3610 | 3610 | 1195 |
| 620 | 20241115 | 090400 | 11931750 | 3615 | 3615 | 3615 | 3615 | 73 |
| 621 | 20241115 | 090300 | 11667855 | 3615 | 3620 | 3620 | 3615 | 277 |
| 622 | 20241115 | 090200 | 10665470 | 3620 | 3620 | 3625 | 3620 | 219 |
| 623 | 20241115 | 090100 | 9872615 | 3630 | 3630 | 3630 | 3630 | 80 |
| 624 | 20241115 | 090000 | 9582215 | 3630 | 3615 | 3630 | 3610 | 2652 |