30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 3 | 20241115 | 185700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20241115 | 185600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20241115 | 185500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20241115 | 185400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20241115 | 185300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20241115 | 185200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20241115 | 185100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20241115 | 185000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20241115 | 184900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20241115 | 184800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20241115 | 184700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20241115 | 184600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20241115 | 184500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20241115 | 184400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20241115 | 184300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20241115 | 184200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20241115 | 184100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20241115 | 184000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20241115 | 183900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20241115 | 183800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20241115 | 183700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20241115 | 183600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20241115 | 183500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20241115 | 183400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20241115 | 183300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20241115 | 183200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20241115 | 183100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20241115 | 183000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20241115 | 182900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20241115 | 182800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 33 | 20241115 | 182700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20241115 | 182600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20241115 | 182500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20241115 | 182400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20241115 | 182300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20241115 | 182200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20241115 | 182100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20241115 | 182000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20241115 | 181900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20241115 | 181800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20241115 | 181700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20241115 | 181600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20241115 | 181500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20241115 | 181400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20241115 | 181300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20241115 | 181200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20241115 | 181100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20241115 | 181000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20241115 | 180900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20241115 | 180800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20241115 | 180700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20241115 | 180600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20241115 | 180500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20241115 | 180400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20241115 | 180300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20241115 | 180200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20241115 | 180100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20241115 | 180000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20241115 | 175900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20241115 | 175800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 63 | 20241115 | 175700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20241115 | 175600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20241115 | 175500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20241115 | 175400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20241115 | 175300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20241115 | 175200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20241115 | 175100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20241115 | 175000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20241115 | 174900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20241115 | 174800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20241115 | 174700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20241115 | 174600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20241115 | 174500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20241115 | 174400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20241115 | 174300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20241115 | 174200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20241115 | 174100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20241115 | 174000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20241115 | 173900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20241115 | 173800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20241115 | 173700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20241115 | 173600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20241115 | 173500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20241115 | 173400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20241115 | 173300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20241115 | 173200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20241115 | 173100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20241115 | 173000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20241115 | 172900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20241115 | 172800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 93 | 20241115 | 172700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20241115 | 172600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20241115 | 172500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20241115 | 172400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20241115 | 172300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20241115 | 172200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20241115 | 172100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20241115 | 172000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20241115 | 171900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20241115 | 171800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20241115 | 171700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20241115 | 171600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20241115 | 171500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20241115 | 171400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20241115 | 171300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20241115 | 171200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20241115 | 171100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20241115 | 171000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20241115 | 170900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20241115 | 170800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20241115 | 170700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20241115 | 170600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20241115 | 170500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20241115 | 170400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20241115 | 170300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20241115 | 170200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20241115 | 170100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20241115 | 170000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20241115 | 165900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20241115 | 165800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 123 | 20241115 | 165700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20241115 | 165600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20241115 | 165500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20241115 | 165400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20241115 | 165300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20241115 | 165200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20241115 | 165100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20241115 | 165000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20241115 | 164900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20241115 | 164800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20241115 | 164700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20241115 | 164600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20241115 | 164500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20241115 | 164400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20241115 | 164300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20241115 | 164200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20241115 | 164100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20241115 | 164000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20241115 | 163900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20241115 | 163800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20241115 | 163700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20241115 | 163600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20241115 | 163500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20241115 | 163400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20241115 | 163300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20241115 | 163200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20241115 | 163100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20241115 | 163000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20241115 | 162900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20241115 | 162800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 153 | 20241115 | 162700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20241115 | 162600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20241115 | 162500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20241115 | 162400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20241115 | 162300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20241115 | 162200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20241115 | 162100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20241115 | 162000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20241115 | 161900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20241115 | 161800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20241115 | 161700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20241115 | 161600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20241115 | 161500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20241115 | 161400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20241115 | 161300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20241115 | 161200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20241115 | 161100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20241115 | 161000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20241115 | 160900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20241115 | 160800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20241115 | 160700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20241115 | 160600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20241115 | 160500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20241115 | 160400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20241115 | 160300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20241115 | 160200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20241115 | 160100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20241115 | 160000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20241115 | 155900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20241115 | 155800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 183 | 20241115 | 155700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20241115 | 155600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20241115 | 155500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20241115 | 155400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20241115 | 155300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20241115 | 155200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20241115 | 155100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20241115 | 155000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20241115 | 154900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20241115 | 154800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20241115 | 154700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20241115 | 154600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20241115 | 154500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20241115 | 154400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20241115 | 154300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20241115 | 154200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20241115 | 154100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20241115 | 154000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20241115 | 153900 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20241115 | 153800 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20241115 | 153700 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20241115 | 153600 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20241115 | 153500 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20241115 | 153400 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20241115 | 153300 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20241115 | 153200 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20241115 | 153100 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20241115 | 153000 | 2974726285 | 3885 | 3885 | 3885 | 3885 | 15718 |
| 211 | 20241115 | 152900 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20241115 | 152800 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 213 | 20241115 | 152700 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20241115 | 152600 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20241115 | 152500 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20241115 | 152400 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20241115 | 152300 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20241115 | 152200 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20241115 | 152100 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20241115 | 152000 | 2913661855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20241115 | 151900 | 2913661855 | 3885 | 3905 | 3905 | 3885 | 1410 |
| 222 | 20241115 | 151800 | 2908171305 | 3905 | 3900 | 3905 | 3895 | 183 |
| 223 | 20241115 | 151700 | 2907457010 | 3895 | 3875 | 3905 | 3875 | 2251 |
| 224 | 20241115 | 151600 | 2898696295 | 3865 | 3890 | 3890 | 3850 | 3770 |
| 225 | 20241115 | 151500 | 2884116105 | 3890 | 3885 | 3900 | 3885 | 672 |
| 226 | 20241115 | 151400 | 2881504510 | 3885 | 3905 | 3905 | 3885 | 1526 |
| 227 | 20241115 | 151300 | 2875570935 | 3895 | 3890 | 3895 | 3890 | 4193 |
| 228 | 20241115 | 151200 | 2859257665 | 3885 | 3885 | 3885 | 3885 | 11 |
| 229 | 20241115 | 151100 | 2859214930 | 3885 | 3900 | 3900 | 3885 | 6817 |
| 230 | 20241115 | 151000 | 2832704150 | 3900 | 3890 | 3910 | 3885 | 2741 |
| 231 | 20241115 | 150900 | 2822008870 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20241115 | 150800 | 2822008870 | 3900 | 3900 | 3900 | 3885 | 1017 |
| 233 | 20241115 | 150700 | 2818046185 | 3900 | 3900 | 3900 | 3885 | 1151 |
| 234 | 20241115 | 150600 | 2813563275 | 3900 | 3900 | 3900 | 3895 | 882 |
| 235 | 20241115 | 150500 | 2810123985 | 3895 | 3905 | 3905 | 3890 | 5471 |
| 236 | 20241115 | 150400 | 2788832565 | 3905 | 3900 | 3910 | 3900 | 845 |
| 237 | 20241115 | 150300 | 2785537030 | 3900 | 3900 | 3910 | 3900 | 594 |
| 238 | 20241115 | 150200 | 2783220420 | 3900 | 3910 | 3910 | 3900 | 763 |
| 239 | 20241115 | 150100 | 2780244465 | 3900 | 3900 | 3900 | 3900 | 1 |
| 240 | 20241115 | 150000 | 2780240565 | 3910 | 3910 | 3910 | 3900 | 20 |
| 241 | 20241115 | 145900 | 2780162405 | 3910 | 3910 | 3910 | 3900 | 253 |
| 242 | 20241115 | 145800 | 2779175365 | 3905 | 3910 | 3910 | 3900 | 885 |
| 243 | 20241115 | 145700 | 2775720830 | 3910 | 3910 | 3910 | 3910 | 200 |
| 244 | 20241115 | 145600 | 2774938830 | 3910 | 3910 | 3915 | 3910 | 26 |
| 245 | 20241115 | 145500 | 2774837140 | 3910 | 3910 | 3910 | 3910 | 511 |
| 246 | 20241115 | 145400 | 2772839130 | 3910 | 3910 | 3910 | 3910 | 5601 |
| 247 | 20241115 | 145300 | 2750939220 | 3930 | 3925 | 3930 | 3905 | 6371 |
| 248 | 20241115 | 145200 | 2725917795 | 3930 | 3930 | 3935 | 3930 | 475 |
| 249 | 20241115 | 145100 | 2724051020 | 3935 | 3920 | 3935 | 3920 | 7743 |
| 250 | 20241115 | 145000 | 2693651720 | 3915 | 3915 | 3920 | 3915 | 1863 |
| 251 | 20241115 | 144900 | 2686357770 | 3905 | 3910 | 3910 | 3905 | 77 |
| 252 | 20241115 | 144800 | 2686056785 | 3910 | 3915 | 3915 | 3905 | 802 |
| 253 | 20241115 | 144700 | 2682923955 | 3905 | 3905 | 3905 | 3905 | 3 |
| 254 | 20241115 | 144600 | 2682912240 | 3905 | 3905 | 3905 | 3905 | 14 |
| 255 | 20241115 | 144500 | 2682857570 | 3905 | 3905 | 3905 | 3905 | 0 |
| 256 | 20241115 | 144400 | 2682857570 | 3905 | 3920 | 3920 | 3905 | 101 |
| 257 | 20241115 | 144300 | 2682463150 | 3920 | 3920 | 3920 | 3920 | 1 |
| 258 | 20241115 | 144200 | 2682459230 | 3915 | 3915 | 3915 | 3915 | 58 |
| 259 | 20241115 | 144100 | 2682232160 | 3915 | 3910 | 3915 | 3910 | 255 |
| 260 | 20241115 | 144000 | 2681235105 | 3910 | 3915 | 3915 | 3910 | 90 |
| 261 | 20241115 | 143900 | 2680882865 | 3915 | 3920 | 3920 | 3915 | 396 |
| 262 | 20241115 | 143800 | 2679331920 | 3920 | 3915 | 3925 | 3910 | 693 |
| 263 | 20241115 | 143700 | 2676618520 | 3910 | 3900 | 3910 | 3900 | 10640 |
| 264 | 20241115 | 143600 | 2635115550 | 3895 | 3905 | 3905 | 3895 | 657 |
| 265 | 20241115 | 143500 | 2632551840 | 3910 | 3900 | 3910 | 3900 | 702 |
| 266 | 20241115 | 143400 | 2629809040 | 3915 | 3915 | 3915 | 3915 | 0 |
| 267 | 20241115 | 143300 | 2629809040 | 3915 | 3905 | 3915 | 3905 | 1211 |
| 268 | 20241115 | 143200 | 2625078030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20241115 | 143100 | 2625078030 | 3900 | 3900 | 3905 | 3900 | 1500 |
| 270 | 20241115 | 143000 | 2619228025 | 3895 | 3895 | 3895 | 3895 | 0 |
| 271 | 20241115 | 142900 | 2619228025 | 3895 | 3920 | 3920 | 3890 | 2608 |
| 272 | 20241115 | 142800 | 2609065400 | 3920 | 3905 | 3920 | 3905 | 244 |
| 273 | 20241115 | 142700 | 2608112520 | 3905 | 3920 | 3920 | 3905 | 509 |
| 274 | 20241115 | 142600 | 2606124755 | 3920 | 3915 | 3920 | 3900 | 2097 |
| 275 | 20241115 | 142500 | 2597943695 | 3915 | 3920 | 3920 | 3915 | 478 |
| 276 | 20241115 | 142400 | 2596072305 | 3920 | 3925 | 3925 | 3915 | 435 |
| 277 | 20241115 | 142300 | 2594368980 | 3925 | 3910 | 3925 | 3905 | 2071 |
| 278 | 20241115 | 142200 | 2586279960 | 3910 | 3910 | 3910 | 3910 | 480 |
| 279 | 20241115 | 142100 | 2584403160 | 3910 | 3935 | 3935 | 3910 | 1180 |
| 280 | 20241115 | 142000 | 2579771635 | 3935 | 3940 | 3940 | 3935 | 226 |
| 281 | 20241115 | 141900 | 2578882310 | 3940 | 3935 | 3940 | 3935 | 3641 |
| 282 | 20241115 | 141800 | 2564539955 | 3935 | 3935 | 3940 | 3925 | 2936 |
| 283 | 20241115 | 141700 | 2552986350 | 3935 | 3920 | 3935 | 3920 | 2435 |
| 284 | 20241115 | 141600 | 2543409645 | 3920 | 3930 | 3930 | 3905 | 1598 |
| 285 | 20241115 | 141500 | 2537165435 | 3930 | 3930 | 3930 | 3910 | 814 |
| 286 | 20241115 | 141400 | 2533976530 | 3930 | 3935 | 3935 | 3930 | 161 |
| 287 | 20241115 | 141300 | 2533343535 | 3935 | 3930 | 3935 | 3925 | 1168 |
| 288 | 20241115 | 141200 | 2528753445 | 3925 | 3925 | 3925 | 3925 | 1464 |
| 289 | 20241115 | 141100 | 2523007245 | 3920 | 3915 | 3920 | 3915 | 2655 |
| 290 | 20241115 | 141000 | 2512604265 | 3915 | 3915 | 3915 | 3915 | 8 |
| 291 | 20241115 | 140900 | 2512572945 | 3915 | 3915 | 3915 | 3910 | 819 |
| 292 | 20241115 | 140800 | 2509370615 | 3915 | 3915 | 3915 | 3915 | 92 |
| 293 | 20241115 | 140700 | 2509010435 | 3915 | 3915 | 3915 | 3915 | 11 |
| 294 | 20241115 | 140600 | 2508967370 | 3910 | 3900 | 3910 | 3895 | 8048 |
| 295 | 20241115 | 140500 | 2477577395 | 3895 | 3900 | 3900 | 3895 | 236 |
| 296 | 20241115 | 140400 | 2476658140 | 3900 | 3905 | 3905 | 3900 | 7 |
| 297 | 20241115 | 140300 | 2476630820 | 3905 | 3900 | 3905 | 3900 | 1027 |
| 298 | 20241115 | 140200 | 2472621680 | 3900 | 3900 | 3900 | 3900 | 7 |
| 299 | 20241115 | 140100 | 2472594380 | 3900 | 3900 | 3900 | 3900 | 181 |
| 300 | 20241115 | 140000 | 2471888480 | 3895 | 3885 | 3895 | 3885 | 1671 |
| 301 | 20241115 | 135900 | 2465396635 | 3885 | 3885 | 3885 | 3885 | 9 |
| 302 | 20241115 | 135800 | 2465361670 | 3885 | 3900 | 3900 | 3885 | 2436 |
| 303 | 20241115 | 135700 | 2455892460 | 3900 | 3895 | 3900 | 3895 | 102 |
| 304 | 20241115 | 135600 | 2455495165 | 3900 | 3895 | 3900 | 3895 | 363 |
| 305 | 20241115 | 135500 | 2454081260 | 3895 | 3895 | 3895 | 3895 | 20 |
| 306 | 20241115 | 135400 | 2454003360 | 3895 | 3900 | 3900 | 3895 | 694 |
| 307 | 20241115 | 135300 | 2451296775 | 3900 | 3900 | 3900 | 3900 | 4 |
| 308 | 20241115 | 135200 | 2451281175 | 3890 | 3895 | 3900 | 3890 | 10242 |
| 309 | 20241115 | 135100 | 2411385820 | 3895 | 3885 | 3895 | 3885 | 1106 |
| 310 | 20241115 | 135000 | 2407084350 | 3890 | 3895 | 3895 | 3890 | 538 |
| 311 | 20241115 | 134900 | 2404991250 | 3895 | 3890 | 3895 | 3890 | 3 |
| 312 | 20241115 | 134800 | 2404979570 | 3885 | 3890 | 3900 | 3885 | 608 |
| 313 | 20241115 | 134700 | 2402616895 | 3885 | 3885 | 3890 | 3885 | 631 |
| 314 | 20241115 | 134600 | 2400163330 | 3875 | 3875 | 3875 | 3875 | 1 |
| 315 | 20241115 | 134500 | 2400159455 | 3885 | 3885 | 3885 | 3885 | 2 |
| 316 | 20241115 | 134400 | 2400151685 | 3870 | 3885 | 3895 | 3870 | 2058 |
| 317 | 20241115 | 134300 | 2392182045 | 3880 | 3880 | 3880 | 3880 | 896 |
| 318 | 20241115 | 134200 | 2388705565 | 3880 | 3880 | 3880 | 3880 | 314 |
| 319 | 20241115 | 134100 | 2387487245 | 3875 | 3885 | 3885 | 3875 | 5072 |
| 320 | 20241115 | 134000 | 2367827875 | 3885 | 3890 | 3890 | 3885 | 629 |
| 321 | 20241115 | 133900 | 2365383310 | 3890 | 3895 | 3895 | 3885 | 454 |
| 322 | 20241115 | 133800 | 2363617645 | 3885 | 3890 | 3895 | 3885 | 3405 |
| 323 | 20241115 | 133700 | 2350372240 | 3890 | 3890 | 3890 | 3890 | 2717 |
| 324 | 20241115 | 133600 | 2339803110 | 3890 | 3890 | 3890 | 3890 | 1 |
| 325 | 20241115 | 133500 | 2339799220 | 3905 | 3890 | 3905 | 3890 | 36 |
| 326 | 20241115 | 133400 | 2339659165 | 3890 | 3890 | 3890 | 3890 | 1 |
| 327 | 20241115 | 133300 | 2339655275 | 3905 | 3890 | 3905 | 3890 | 5 |
| 328 | 20241115 | 133200 | 2339635765 | 3890 | 3895 | 3895 | 3890 | 190 |
| 329 | 20241115 | 133100 | 2338896165 | 3890 | 3890 | 3890 | 3890 | 318 |
| 330 | 20241115 | 133000 | 2337659145 | 3895 | 3890 | 3895 | 3890 | 946 |
| 331 | 20241115 | 132900 | 2333977795 | 3895 | 3915 | 3915 | 3890 | 65 |
| 332 | 20241115 | 132800 | 2333724535 | 3915 | 3895 | 3915 | 3890 | 221 |
| 333 | 20241115 | 132700 | 2332862135 | 3890 | 3900 | 3900 | 3885 | 830 |
| 334 | 20241115 | 132600 | 2329631415 | 3910 | 3890 | 3910 | 3885 | 416 |
| 335 | 20241115 | 132500 | 2328013360 | 3890 | 3885 | 3905 | 3885 | 18 |
| 336 | 20241115 | 132400 | 2327943350 | 3885 | 3890 | 3890 | 3880 | 2109 |
| 337 | 20241115 | 132300 | 2319753850 | 3890 | 3905 | 3905 | 3890 | 3751 |
| 338 | 20241115 | 132200 | 2305123015 | 3905 | 3915 | 3915 | 3905 | 2525 |
| 339 | 20241115 | 132100 | 2295250870 | 3920 | 3920 | 3925 | 3915 | 1980 |
| 340 | 20241115 | 132000 | 2287489260 | 3920 | 3925 | 3925 | 3920 | 1141 |
| 341 | 20241115 | 131900 | 2283014535 | 3920 | 3920 | 3925 | 3920 | 1138 |
| 342 | 20241115 | 131800 | 2278550445 | 3920 | 3920 | 3920 | 3910 | 27 |
| 343 | 20241115 | 131700 | 2278444625 | 3920 | 3910 | 3925 | 3910 | 2899 |
| 344 | 20241115 | 131600 | 2267077535 | 3905 | 3915 | 3915 | 3905 | 4001 |
| 345 | 20241115 | 131500 | 2251441135 | 3910 | 3915 | 3920 | 3910 | 846 |
| 346 | 20241115 | 131400 | 2248124830 | 3910 | 3910 | 3910 | 3910 | 1 |
| 347 | 20241115 | 131300 | 2248120920 | 3910 | 3920 | 3920 | 3910 | 1501 |
| 348 | 20241115 | 131200 | 2242237010 | 3920 | 3920 | 3920 | 3915 | 191 |
| 349 | 20241115 | 131100 | 2241488440 | 3920 | 3910 | 3925 | 3905 | 3094 |
| 350 | 20241115 | 131000 | 2229355010 | 3910 | 3910 | 3910 | 3905 | 1909 |
| 351 | 20241115 | 130900 | 2221890840 | 3905 | 3910 | 3910 | 3905 | 893 |
| 352 | 20241115 | 130800 | 2218401505 | 3910 | 3910 | 3910 | 3910 | 110 |
| 353 | 20241115 | 130700 | 2217971405 | 3910 | 3910 | 3910 | 3905 | 1949 |
| 354 | 20241115 | 130600 | 2210360335 | 3910 | 3920 | 3920 | 3910 | 84 |
| 355 | 20241115 | 130500 | 2210031075 | 3920 | 3915 | 3920 | 3915 | 397 |
| 356 | 20241115 | 130400 | 2208476670 | 3905 | 3915 | 3920 | 3905 | 970 |
| 357 | 20241115 | 130300 | 2204683930 | 3915 | 3910 | 3915 | 3910 | 452 |
| 358 | 20241115 | 130200 | 2202916205 | 3910 | 3910 | 3910 | 3905 | 390 |
| 359 | 20241115 | 130100 | 2201391355 | 3910 | 3915 | 3915 | 3905 | 753 |
| 360 | 20241115 | 130000 | 2198447090 | 3915 | 3920 | 3925 | 3915 | 470 |
| 361 | 20241115 | 125900 | 2196604365 | 3920 | 3910 | 3920 | 3910 | 3156 |
| 362 | 20241115 | 125800 | 2184243585 | 3910 | 3895 | 3910 | 3895 | 492 |
| 363 | 20241115 | 125700 | 2182321380 | 3895 | 3895 | 3895 | 3895 | 45 |
| 364 | 20241115 | 125600 | 2182146105 | 3900 | 3895 | 3900 | 3895 | 313 |
| 365 | 20241115 | 125500 | 2180925540 | 3895 | 3885 | 3895 | 3885 | 810 |
| 366 | 20241115 | 125400 | 2177777495 | 3885 | 3885 | 3885 | 3885 | 82 |
| 367 | 20241115 | 125300 | 2177458925 | 3895 | 3885 | 3895 | 3885 | 1012 |
| 368 | 20241115 | 125200 | 2173527295 | 3885 | 3905 | 3905 | 3885 | 12232 |
| 369 | 20241115 | 125100 | 2125991415 | 3890 | 3900 | 3900 | 3890 | 133 |
| 370 | 20241115 | 125000 | 2125472815 | 3900 | 3895 | 3900 | 3890 | 560 |
| 371 | 20241115 | 124900 | 2123293290 | 3900 | 3895 | 3900 | 3890 | 746 |
| 372 | 20241115 | 124800 | 2120390105 | 3895 | 3900 | 3900 | 3890 | 655 |
| 373 | 20241115 | 124700 | 2117841980 | 3900 | 3890 | 3900 | 3890 | 1443 |
| 374 | 20241115 | 124600 | 2112215380 | 3900 | 3900 | 3910 | 3895 | 6634 |
| 375 | 20241115 | 124500 | 2086340225 | 3895 | 3895 | 3900 | 3895 | 2048 |
| 376 | 20241115 | 124400 | 2078361240 | 3900 | 3880 | 3900 | 3880 | 12888 |
| 377 | 20241115 | 124300 | 2028287105 | 3880 | 3875 | 3880 | 3875 | 459 |
| 378 | 20241115 | 124200 | 2026508475 | 3875 | 3880 | 3880 | 3875 | 114 |
| 379 | 20241115 | 124100 | 2026066475 | 3875 | 3870 | 3875 | 3870 | 2335 |
| 380 | 20241115 | 124000 | 2017018355 | 3875 | 3875 | 3875 | 3875 | 131 |
| 381 | 20241115 | 123900 | 2016510730 | 3865 | 3865 | 3875 | 3865 | 772 |
| 382 | 20241115 | 123800 | 2013521750 | 3865 | 3865 | 3865 | 3855 | 989 |
| 383 | 20241115 | 123700 | 2009699485 | 3850 | 3860 | 3860 | 3850 | 866 |
| 384 | 20241115 | 123600 | 2006358565 | 3865 | 3865 | 3865 | 3865 | 113 |
| 385 | 20241115 | 123500 | 2005921820 | 3865 | 3865 | 3865 | 3865 | 1289 |
| 386 | 20241115 | 123400 | 2000939835 | 3870 | 3870 | 3870 | 3870 | 605 |
| 387 | 20241115 | 123300 | 1998598485 | 3870 | 3865 | 3870 | 3865 | 512 |
| 388 | 20241115 | 123200 | 1996617050 | 3865 | 3880 | 3880 | 3865 | 1397 |
| 389 | 20241115 | 123100 | 1991202495 | 3880 | 3875 | 3880 | 3875 | 2709 |
| 390 | 20241115 | 123000 | 1980692625 | 3880 | 3875 | 3880 | 3875 | 1148 |
| 391 | 20241115 | 122900 | 1976244070 | 3875 | 3865 | 3875 | 3865 | 56 |
| 392 | 20241115 | 122800 | 1976027620 | 3865 | 3865 | 3880 | 3865 | 965 |
| 393 | 20241115 | 122700 | 1972293440 | 3865 | 3865 | 3865 | 3865 | 105 |
| 394 | 20241115 | 122600 | 1971887615 | 3865 | 3865 | 3865 | 3865 | 132 |
| 395 | 20241115 | 122500 | 1971377435 | 3865 | 3865 | 3870 | 3865 | 71 |
| 396 | 20241115 | 122400 | 1971102750 | 3865 | 3865 | 3865 | 3865 | 501 |
| 397 | 20241115 | 122300 | 1969166385 | 3870 | 3870 | 3875 | 3865 | 1626 |
| 398 | 20241115 | 122200 | 1962874220 | 3875 | 3885 | 3890 | 3875 | 5197 |
| 399 | 20241115 | 122100 | 1942716270 | 3885 | 3875 | 3885 | 3875 | 3217 |
| 400 | 20241115 | 122000 | 1930239505 | 3870 | 3870 | 3875 | 3870 | 2029 |
| 401 | 20241115 | 121900 | 1922380950 | 3870 | 3880 | 3880 | 3870 | 3432 |
| 402 | 20241115 | 121800 | 1909083805 | 3875 | 3870 | 3880 | 3865 | 1416 |
| 403 | 20241115 | 121700 | 1903599435 | 3870 | 3860 | 3870 | 3860 | 3790 |
| 404 | 20241115 | 121600 | 1888954310 | 3860 | 3850 | 3860 | 3850 | 2921 |
| 405 | 20241115 | 121500 | 1877694460 | 3860 | 3860 | 3860 | 3860 | 316 |
| 406 | 20241115 | 121400 | 1876474700 | 3860 | 3850 | 3865 | 3850 | 1672 |
| 407 | 20241115 | 121300 | 1870023380 | 3850 | 3850 | 3860 | 3850 | 1208 |
| 408 | 20241115 | 121200 | 1865367360 | 3850 | 3845 | 3850 | 3845 | 1166 |
| 409 | 20241115 | 121100 | 1860880060 | 3830 | 3830 | 3830 | 3830 | 0 |
| 410 | 20241115 | 121000 | 1860880060 | 3830 | 3830 | 3830 | 3830 | 935 |
| 411 | 20241115 | 120900 | 1857299010 | 3830 | 3845 | 3845 | 3830 | 121 |
| 412 | 20241115 | 120800 | 1856833780 | 3845 | 3845 | 3845 | 3845 | 6 |
| 413 | 20241115 | 120700 | 1856810710 | 3830 | 3840 | 3840 | 3830 | 1330 |
| 414 | 20241115 | 120600 | 1851708910 | 3840 | 3850 | 3855 | 3840 | 1694 |
| 415 | 20241115 | 120500 | 1845187785 | 3850 | 3845 | 3850 | 3845 | 990 |
| 416 | 20241115 | 120400 | 1841378285 | 3840 | 3830 | 3840 | 3820 | 667 |
| 417 | 20241115 | 120300 | 1838819845 | 3830 | 3825 | 3835 | 3825 | 206 |
| 418 | 20241115 | 120200 | 1838030865 | 3830 | 3830 | 3830 | 3830 | 1 |
| 419 | 20241115 | 120100 | 1838027035 | 3835 | 3835 | 3835 | 3835 | 1 |
| 420 | 20241115 | 120000 | 1838023200 | 3840 | 3825 | 3840 | 3825 | 1693 |
| 421 | 20241115 | 115900 | 1831527150 | 3825 | 3825 | 3825 | 3825 | 1105 |
| 422 | 20241115 | 115800 | 1827300525 | 3825 | 3830 | 3830 | 3825 | 192 |
| 423 | 20241115 | 115700 | 1826565660 | 3825 | 3830 | 3835 | 3825 | 559 |
| 424 | 20241115 | 115600 | 1824427215 | 3835 | 3835 | 3835 | 3835 | 320 |
| 425 | 20241115 | 115500 | 1823200015 | 3835 | 3835 | 3835 | 3835 | 325 |
| 426 | 20241115 | 115400 | 1821953640 | 3850 | 3850 | 3850 | 3840 | 3761 |
| 427 | 20241115 | 115300 | 1807511370 | 3850 | 3840 | 3850 | 3840 | 526 |
| 428 | 20241115 | 115200 | 1805487660 | 3840 | 3845 | 3845 | 3840 | 3003 |
| 429 | 20241115 | 115100 | 1793947015 | 3850 | 3855 | 3855 | 3850 | 1052 |
| 430 | 20241115 | 115000 | 1789896785 | 3855 | 3850 | 3855 | 3850 | 1101 |
| 431 | 20241115 | 114900 | 1785653535 | 3845 | 3830 | 3845 | 3830 | 2916 |
| 432 | 20241115 | 114800 | 1774454695 | 3830 | 3835 | 3835 | 3830 | 1257 |
| 433 | 20241115 | 114700 | 1769636660 | 3830 | 3830 | 3830 | 3830 | 1100 |
| 434 | 20241115 | 114600 | 1765423660 | 3830 | 3830 | 3830 | 3830 | 765 |
| 435 | 20241115 | 114500 | 1762493710 | 3825 | 3825 | 3825 | 3820 | 1220 |
| 436 | 20241115 | 114400 | 1757829560 | 3830 | 3835 | 3835 | 3825 | 181 |
| 437 | 20241115 | 114300 | 1757136380 | 3835 | 3835 | 3835 | 3835 | 131 |
| 438 | 20241115 | 114200 | 1756633995 | 3835 | 3835 | 3835 | 3835 | 277 |
| 439 | 20241115 | 114100 | 1755571700 | 3835 | 3830 | 3835 | 3830 | 1186 |
| 440 | 20241115 | 114000 | 1751029290 | 3830 | 3820 | 3830 | 3820 | 1261 |
| 441 | 20241115 | 113900 | 1746209780 | 3820 | 3825 | 3825 | 3820 | 31 |
| 442 | 20241115 | 113800 | 1746091210 | 3830 | 3835 | 3835 | 3830 | 301 |
| 443 | 20241115 | 113700 | 1744937900 | 3835 | 3835 | 3835 | 3830 | 1308 |
| 444 | 20241115 | 113600 | 1739924055 | 3830 | 3830 | 3830 | 3830 | 26 |
| 445 | 20241115 | 113500 | 1739824475 | 3825 | 3820 | 3825 | 3815 | 576 |
| 446 | 20241115 | 113400 | 1737622855 | 3815 | 3815 | 3820 | 3815 | 1296 |
| 447 | 20241115 | 113300 | 1732678290 | 3820 | 3815 | 3820 | 3815 | 103 |
| 448 | 20241115 | 113200 | 1732285330 | 3815 | 3815 | 3815 | 3815 | 398 |
| 449 | 20241115 | 113100 | 1730766960 | 3815 | 3815 | 3815 | 3815 | 262 |
| 450 | 20241115 | 113000 | 1729767430 | 3815 | 3815 | 3820 | 3815 | 102 |
| 451 | 20241115 | 112900 | 1729378295 | 3815 | 3815 | 3815 | 3815 | 177 |
| 452 | 20241115 | 112800 | 1728703040 | 3810 | 3820 | 3820 | 3810 | 1011 |
| 453 | 20241115 | 112700 | 1724847710 | 3820 | 3815 | 3820 | 3815 | 754 |
| 454 | 20241115 | 112600 | 1721971095 | 3815 | 3820 | 3820 | 3815 | 82 |
| 455 | 20241115 | 112500 | 1721658005 | 3820 | 3820 | 3820 | 3820 | 355 |
| 456 | 20241115 | 112400 | 1720301905 | 3830 | 3820 | 3830 | 3820 | 632 |
| 457 | 20241115 | 112300 | 1717887650 | 3820 | 3820 | 3820 | 3820 | 7 |
| 458 | 20241115 | 112200 | 1717860910 | 3815 | 3825 | 3825 | 3815 | 2699 |
| 459 | 20241115 | 112100 | 1707547955 | 3830 | 3845 | 3845 | 3830 | 1692 |
| 460 | 20241115 | 112000 | 1701058315 | 3845 | 3845 | 3845 | 3845 | 430 |
| 461 | 20241115 | 111900 | 1699404965 | 3845 | 3845 | 3845 | 3845 | 1035 |
| 462 | 20241115 | 111800 | 1695425390 | 3835 | 3840 | 3860 | 3835 | 2703 |
| 463 | 20241115 | 111700 | 1685019235 | 3835 | 3830 | 3840 | 3830 | 1485 |
| 464 | 20241115 | 111600 | 1679329155 | 3835 | 3840 | 3840 | 3830 | 1756 |
| 465 | 20241115 | 111500 | 1672593815 | 3845 | 3845 | 3845 | 3835 | 1336 |
| 466 | 20241115 | 111400 | 1667462895 | 3850 | 3840 | 3850 | 3835 | 5126 |
| 467 | 20241115 | 111300 | 1647736130 | 3835 | 3830 | 3835 | 3830 | 651 |
| 468 | 20241115 | 111200 | 1645241350 | 3825 | 3825 | 3825 | 3825 | 301 |
| 469 | 20241115 | 111100 | 1644090025 | 3825 | 3820 | 3845 | 3820 | 3121 |
| 470 | 20241115 | 111000 | 1632167565 | 3815 | 3815 | 3820 | 3810 | 1241 |
| 471 | 20241115 | 110900 | 1627437535 | 3820 | 3840 | 3840 | 3815 | 5131 |
| 472 | 20241115 | 110800 | 1607815220 | 3840 | 3840 | 3840 | 3830 | 2828 |
| 473 | 20241115 | 110700 | 1596963530 | 3840 | 3845 | 3850 | 3830 | 8539 |
| 474 | 20241115 | 110600 | 1564218865 | 3855 | 3860 | 3860 | 3840 | 5642 |
| 475 | 20241115 | 110500 | 1542465835 | 3850 | 3855 | 3855 | 3835 | 11141 |
| 476 | 20241115 | 110400 | 1499623100 | 3850 | 3845 | 3865 | 3845 | 7718 |
| 477 | 20241115 | 110300 | 1469921445 | 3845 | 3835 | 3845 | 3835 | 1784 |
| 478 | 20241115 | 110200 | 1463073435 | 3845 | 3835 | 3850 | 3835 | 2859 |
| 479 | 20241115 | 110100 | 1452095245 | 3830 | 3825 | 3830 | 3820 | 5704 |
| 480 | 20241115 | 110000 | 1430275825 | 3825 | 3830 | 3830 | 3820 | 665 |
| 481 | 20241115 | 105900 | 1427732800 | 3830 | 3825 | 3835 | 3815 | 3275 |
| 482 | 20241115 | 105800 | 1415196870 | 3825 | 3820 | 3825 | 3810 | 5714 |
| 483 | 20241115 | 105700 | 1393378885 | 3820 | 3800 | 3825 | 3800 | 2874 |
| 484 | 20241115 | 105600 | 1382417540 | 3805 | 3800 | 3805 | 3790 | 3465 |
| 485 | 20241115 | 105500 | 1369272430 | 3795 | 3775 | 3795 | 3775 | 8617 |
| 486 | 20241115 | 105400 | 1336676215 | 3775 | 3760 | 3775 | 3760 | 3456 |
| 487 | 20241115 | 105300 | 1323668370 | 3760 | 3760 | 3760 | 3755 | 2400 |
| 488 | 20241115 | 105200 | 1314644375 | 3760 | 3760 | 3760 | 3760 | 243 |
| 489 | 20241115 | 105100 | 1313730695 | 3770 | 3770 | 3770 | 3760 | 468 |
| 490 | 20241115 | 105000 | 1311967775 | 3780 | 3780 | 3785 | 3775 | 8091 |
| 491 | 20241115 | 104900 | 1281384110 | 3775 | 3765 | 3775 | 3765 | 3638 |
| 492 | 20241115 | 104800 | 1267668495 | 3765 | 3765 | 3765 | 3765 | 10 |
| 493 | 20241115 | 104700 | 1267630845 | 3750 | 3750 | 3750 | 3750 | 0 |
| 494 | 20241115 | 104600 | 1267630845 | 3750 | 3760 | 3765 | 3750 | 738 |
| 495 | 20241115 | 104500 | 1264862210 | 3755 | 3755 | 3755 | 3755 | 493 |
| 496 | 20241115 | 104400 | 1263010995 | 3755 | 3765 | 3765 | 3755 | 1141 |
| 497 | 20241115 | 104300 | 1258720175 | 3765 | 3770 | 3770 | 3765 | 567 |
| 498 | 20241115 | 104200 | 1256584765 | 3770 | 3770 | 3770 | 3770 | 263 |
| 499 | 20241115 | 104100 | 1255593255 | 3775 | 3770 | 3775 | 3765 | 502 |
| 500 | 20241115 | 104000 | 1253702825 | 3770 | 3770 | 3775 | 3770 | 1145 |
| 501 | 20241115 | 103900 | 1249381675 | 3775 | 3770 | 3775 | 3770 | 1498 |
| 502 | 20241115 | 103800 | 1243728480 | 3775 | 3750 | 3775 | 3750 | 4470 |
| 503 | 20241115 | 103700 | 1226890750 | 3745 | 3745 | 3750 | 3740 | 997 |
| 504 | 20241115 | 103600 | 1223157365 | 3745 | 3745 | 3745 | 3745 | 127 |
| 505 | 20241115 | 103500 | 1222681750 | 3740 | 3735 | 3740 | 3735 | 1569 |
| 506 | 20241115 | 103400 | 1216816285 | 3730 | 3730 | 3730 | 3730 | 300 |
| 507 | 20241115 | 103300 | 1215697285 | 3730 | 3730 | 3735 | 3725 | 758 |
| 508 | 20241115 | 103200 | 1212871055 | 3730 | 3725 | 3730 | 3725 | 206 |
| 509 | 20241115 | 103100 | 1212103695 | 3720 | 3720 | 3725 | 3720 | 4 |
| 510 | 20241115 | 103000 | 1212088810 | 3720 | 3720 | 3720 | 3720 | 771 |
| 511 | 20241115 | 102900 | 1209220690 | 3720 | 3720 | 3720 | 3715 | 166 |
| 512 | 20241115 | 102800 | 1208603925 | 3720 | 3720 | 3720 | 3720 | 1084 |
| 513 | 20241115 | 102700 | 1204571445 | 3720 | 3720 | 3720 | 3720 | 1381 |
| 514 | 20241115 | 102600 | 1199434125 | 3720 | 3720 | 3720 | 3720 | 1509 |
| 515 | 20241115 | 102500 | 1193820645 | 3720 | 3725 | 3725 | 3720 | 1375 |
| 516 | 20241115 | 102400 | 1188701630 | 3720 | 3725 | 3725 | 3715 | 1614 |
| 517 | 20241115 | 102300 | 1182700590 | 3715 | 3720 | 3720 | 3715 | 1107 |
| 518 | 20241115 | 102200 | 1178585595 | 3720 | 3710 | 3720 | 3705 | 4095 |
| 519 | 20241115 | 102100 | 1163390770 | 3710 | 3720 | 3720 | 3710 | 2696 |
| 520 | 20241115 | 102000 | 1153384065 | 3720 | 3720 | 3720 | 3720 | 30 |
| 521 | 20241115 | 101900 | 1153272465 | 3725 | 3725 | 3725 | 3725 | 100 |
| 522 | 20241115 | 101800 | 1152899965 | 3725 | 3720 | 3725 | 3720 | 328 |
| 523 | 20241115 | 101700 | 1151678995 | 3720 | 3715 | 3720 | 3715 | 1514 |
| 524 | 20241115 | 101600 | 1146048165 | 3715 | 3715 | 3715 | 3715 | 2534 |
| 525 | 20241115 | 101500 | 1136634355 | 3720 | 3725 | 3725 | 3720 | 2909 |
| 526 | 20241115 | 101400 | 1125803420 | 3725 | 3740 | 3740 | 3725 | 2099 |
| 527 | 20241115 | 101300 | 1117974345 | 3730 | 3730 | 3730 | 3730 | 602 |
| 528 | 20241115 | 101200 | 1115728885 | 3740 | 3735 | 3740 | 3730 | 3902 |
| 529 | 20241115 | 101100 | 1101150325 | 3735 | 3735 | 3745 | 3730 | 784 |
| 530 | 20241115 | 101000 | 1098218220 | 3730 | 3740 | 3740 | 3730 | 2707 |
| 531 | 20241115 | 100900 | 1088101810 | 3740 | 3740 | 3745 | 3740 | 1687 |
| 532 | 20241115 | 100800 | 1081787105 | 3740 | 3740 | 3750 | 3740 | 266 |
| 533 | 20241115 | 100700 | 1080792255 | 3740 | 3730 | 3740 | 3730 | 506 |
| 534 | 20241115 | 100600 | 1078899975 | 3740 | 3740 | 3740 | 3740 | 1004 |
| 535 | 20241115 | 100500 | 1075145015 | 3740 | 3735 | 3740 | 3730 | 3738 |
| 536 | 20241115 | 100400 | 1061201975 | 3735 | 3740 | 3740 | 3735 | 293 |
| 537 | 20241115 | 100300 | 1060107370 | 3740 | 3740 | 3740 | 3735 | 1790 |
| 538 | 20241115 | 100200 | 1053414305 | 3740 | 3745 | 3745 | 3740 | 535 |
| 539 | 20241115 | 100100 | 1051410880 | 3740 | 3740 | 3745 | 3740 | 549 |
| 540 | 20241115 | 100000 | 1049357615 | 3740 | 3755 | 3755 | 3740 | 425 |
| 541 | 20241115 | 095900 | 1047766780 | 3755 | 3755 | 3755 | 3755 | 22 |
| 542 | 20241115 | 095800 | 1047684170 | 3755 | 3740 | 3755 | 3740 | 1905 |
| 543 | 20241115 | 095700 | 1040554010 | 3740 | 3740 | 3740 | 3740 | 724 |
| 544 | 20241115 | 095600 | 1037846250 | 3745 | 3750 | 3750 | 3745 | 159 |
| 545 | 20241115 | 095500 | 1037250685 | 3745 | 3740 | 3745 | 3740 | 220 |
| 546 | 20241115 | 095400 | 1036427880 | 3750 | 3735 | 3750 | 3735 | 1189 |
| 547 | 20241115 | 095300 | 1031982545 | 3735 | 3735 | 3740 | 3735 | 1762 |
| 548 | 20241115 | 095200 | 1025399090 | 3735 | 3740 | 3740 | 3735 | 238 |
| 549 | 20241115 | 095100 | 1024509285 | 3750 | 3750 | 3750 | 3745 | 4568 |
| 550 | 20241115 | 095000 | 1007392815 | 3750 | 3750 | 3765 | 3750 | 1104 |
| 551 | 20241115 | 094900 | 1003252770 | 3750 | 3760 | 3765 | 3750 | 1100 |
| 552 | 20241115 | 094800 | 999122865 | 3765 | 3750 | 3770 | 3740 | 2277 |
| 553 | 20241115 | 094700 | 990577325 | 3770 | 3745 | 3780 | 3735 | 3947 |
| 554 | 20241115 | 094600 | 975758150 | 3755 | 3740 | 3755 | 3740 | 4051 |
| 555 | 20241115 | 094500 | 960580375 | 3735 | 3745 | 3745 | 3735 | 44 |
| 556 | 20241115 | 094400 | 960415605 | 3745 | 3735 | 3745 | 3735 | 1124 |
| 557 | 20241115 | 094300 | 956217310 | 3745 | 3755 | 3755 | 3735 | 959 |
| 558 | 20241115 | 094200 | 952632385 | 3755 | 3740 | 3755 | 3740 | 286 |
| 559 | 20241115 | 094100 | 951558855 | 3740 | 3745 | 3755 | 3740 | 2231 |
| 560 | 20241115 | 094000 | 943212330 | 3755 | 3760 | 3760 | 3745 | 1120 |
| 561 | 20241115 | 093900 | 939017320 | 3760 | 3750 | 3760 | 3740 | 1701 |
| 562 | 20241115 | 093800 | 932641640 | 3750 | 3755 | 3760 | 3750 | 2707 |
| 563 | 20241115 | 093700 | 922485370 | 3760 | 3770 | 3770 | 3755 | 2613 |
| 564 | 20241115 | 093600 | 912670010 | 3770 | 3755 | 3770 | 3755 | 1035 |
| 565 | 20241115 | 093500 | 908783555 | 3750 | 3770 | 3770 | 3750 | 3732 |
| 566 | 20241115 | 093400 | 894753765 | 3750 | 3740 | 3775 | 3740 | 3343 |
| 567 | 20241115 | 093300 | 882173635 | 3740 | 3745 | 3760 | 3740 | 1955 |
| 568 | 20241115 | 093200 | 874839520 | 3755 | 3760 | 3760 | 3755 | 4423 |
| 569 | 20241115 | 093100 | 858219770 | 3760 | 3760 | 3780 | 3760 | 357 |
| 570 | 20241115 | 093000 | 856876645 | 3780 | 3770 | 3780 | 3755 | 4875 |
| 571 | 20241115 | 092900 | 838498950 | 3785 | 3785 | 3785 | 3770 | 1331 |
| 572 | 20241115 | 092800 | 833468395 | 3785 | 3780 | 3785 | 3760 | 3848 |
| 573 | 20241115 | 092700 | 818921730 | 3780 | 3750 | 3780 | 3750 | 8663 |
| 574 | 20241115 | 092600 | 786360745 | 3750 | 3750 | 3750 | 3750 | 24 |
| 575 | 20241115 | 092500 | 786270745 | 3750 | 3750 | 3755 | 3730 | 656 |
| 576 | 20241115 | 092400 | 783809970 | 3725 | 3730 | 3750 | 3720 | 4058 |
| 577 | 20241115 | 092300 | 768659830 | 3750 | 3725 | 3750 | 3725 | 1866 |
| 578 | 20241115 | 092200 | 761671990 | 3725 | 3710 | 3745 | 3705 | 5186 |
| 579 | 20241115 | 092100 | 742292235 | 3705 | 3730 | 3735 | 3700 | 4010 |
| 580 | 20241115 | 092000 | 727411825 | 3715 | 3720 | 3730 | 3715 | 1841 |
| 581 | 20241115 | 091900 | 720565760 | 3715 | 3715 | 3715 | 3715 | 31 |
| 582 | 20241115 | 091800 | 720450595 | 3715 | 3710 | 3715 | 3695 | 1853 |
| 583 | 20241115 | 091700 | 713575475 | 3710 | 3675 | 3720 | 3665 | 6887 |
| 584 | 20241115 | 091600 | 688057745 | 3695 | 3695 | 3695 | 3670 | 2525 |
| 585 | 20241115 | 091500 | 678745525 | 3715 | 3720 | 3720 | 3695 | 1293 |
| 586 | 20241115 | 091400 | 673947815 | 3720 | 3710 | 3720 | 3690 | 5401 |
| 587 | 20241115 | 091300 | 653951235 | 3710 | 3710 | 3710 | 3710 | 664 |
| 588 | 20241115 | 091200 | 651487795 | 3710 | 3700 | 3710 | 3695 | 4120 |
| 589 | 20241115 | 091100 | 636257580 | 3700 | 3705 | 3715 | 3700 | 7265 |
| 590 | 20241115 | 091000 | 609374160 | 3700 | 3720 | 3725 | 3700 | 6523 |
| 591 | 20241115 | 090900 | 585122210 | 3720 | 3725 | 3725 | 3720 | 3275 |
| 592 | 20241115 | 090800 | 572934980 | 3735 | 3725 | 3735 | 3720 | 2530 |
| 593 | 20241115 | 090700 | 563514080 | 3725 | 3740 | 3745 | 3725 | 3553 |
| 594 | 20241115 | 090600 | 550257230 | 3750 | 3740 | 3750 | 3735 | 6571 |
| 595 | 20241115 | 090500 | 525662485 | 3740 | 3730 | 3740 | 3725 | 6140 |
| 596 | 20241115 | 090400 | 502759085 | 3730 | 3730 | 3740 | 3730 | 10953 |
| 597 | 20241115 | 090300 | 461870295 | 3730 | 3720 | 3740 | 3705 | 8498 |
| 598 | 20241115 | 090200 | 430177160 | 3720 | 3705 | 3725 | 3695 | 4366 |
| 599 | 20241115 | 090100 | 413980595 | 3700 | 3675 | 3710 | 3655 | 15314 |
| 600 | 20241115 | 090000 | 357353565 | 3655 | 3615 | 3735 | 3615 | 98250 |