29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 3 | 20241115 | 185600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20241115 | 185500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20241115 | 185400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20241115 | 185300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20241115 | 185200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20241115 | 185100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20241115 | 185000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20241115 | 184900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20241115 | 184800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20241115 | 184700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20241115 | 184600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20241115 | 184500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20241115 | 184400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20241115 | 184300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20241115 | 184200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20241115 | 184100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20241115 | 184000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20241115 | 183900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20241115 | 183800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20241115 | 183700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20241115 | 183600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20241115 | 183500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20241115 | 183400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20241115 | 183300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20241115 | 183200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20241115 | 183100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20241115 | 183000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20241115 | 182900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20241115 | 182800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20241115 | 182700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 33 | 20241115 | 182600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20241115 | 182500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20241115 | 182400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20241115 | 182300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20241115 | 182200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20241115 | 182100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20241115 | 182000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20241115 | 181900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20241115 | 181800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20241115 | 181700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20241115 | 181600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20241115 | 181500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20241115 | 181400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20241115 | 181300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20241115 | 181200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20241115 | 181100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20241115 | 181000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20241115 | 180900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20241115 | 180800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20241115 | 180700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20241115 | 180600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20241115 | 180500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20241115 | 180400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20241115 | 180300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20241115 | 180200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20241115 | 180100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20241115 | 180000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20241115 | 175900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20241115 | 175800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20241115 | 175700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 63 | 20241115 | 175600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20241115 | 175500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20241115 | 175400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20241115 | 175300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20241115 | 175200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20241115 | 175100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20241115 | 175000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20241115 | 174900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20241115 | 174800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20241115 | 174700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20241115 | 174600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20241115 | 174500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20241115 | 174400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20241115 | 174300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20241115 | 174200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20241115 | 174100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20241115 | 174000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20241115 | 173900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20241115 | 173800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20241115 | 173700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20241115 | 173600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20241115 | 173500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20241115 | 173400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20241115 | 173300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20241115 | 173200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20241115 | 173100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20241115 | 173000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20241115 | 172900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20241115 | 172800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20241115 | 172700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 93 | 20241115 | 172600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20241115 | 172500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20241115 | 172400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20241115 | 172300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20241115 | 172200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20241115 | 172100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20241115 | 172000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20241115 | 171900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20241115 | 171800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20241115 | 171700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20241115 | 171600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20241115 | 171500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20241115 | 171400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20241115 | 171300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20241115 | 171200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20241115 | 171100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20241115 | 171000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20241115 | 170900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20241115 | 170800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20241115 | 170700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20241115 | 170600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20241115 | 170500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20241115 | 170400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20241115 | 170300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20241115 | 170200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20241115 | 170100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20241115 | 170000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20241115 | 165900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20241115 | 165800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20241115 | 165700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 123 | 20241115 | 165600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20241115 | 165500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20241115 | 165400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20241115 | 165300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20241115 | 165200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20241115 | 165100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20241115 | 165000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20241115 | 164900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20241115 | 164800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20241115 | 164700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20241115 | 164600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20241115 | 164500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20241115 | 164400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20241115 | 164300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20241115 | 164200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20241115 | 164100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20241115 | 164000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20241115 | 163900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20241115 | 163800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20241115 | 163700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20241115 | 163600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20241115 | 163500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20241115 | 163400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20241115 | 163300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20241115 | 163200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20241115 | 163100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20241115 | 163000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20241115 | 162900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20241115 | 162800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20241115 | 162700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 153 | 20241115 | 162600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20241115 | 162500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20241115 | 162400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20241115 | 162300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20241115 | 162200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20241115 | 162100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20241115 | 162000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20241115 | 161900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20241115 | 161800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20241115 | 161700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20241115 | 161600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20241115 | 161500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20241115 | 161400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20241115 | 161300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20241115 | 161200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20241115 | 161100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20241115 | 161000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20241115 | 160900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20241115 | 160800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20241115 | 160700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20241115 | 160600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20241115 | 160500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20241115 | 160400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20241115 | 160300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20241115 | 160200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20241115 | 160100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20241115 | 160000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20241115 | 155900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20241115 | 155800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20241115 | 155700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 183 | 20241115 | 155600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20241115 | 155500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20241115 | 155400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20241115 | 155300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20241115 | 155200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20241115 | 155100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20241115 | 155000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20241115 | 154900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20241115 | 154800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20241115 | 154700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20241115 | 154600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20241115 | 154500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20241115 | 154400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20241115 | 154300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20241115 | 154200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20241115 | 154100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20241115 | 154000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20241115 | 153900 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20241115 | 153800 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20241115 | 153700 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20241115 | 153600 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20241115 | 153500 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20241115 | 153400 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20241115 | 153300 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20241115 | 153200 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20241115 | 153100 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20241115 | 153000 | 1204024575 | 2860 | 2860 | 2860 | 2860 | 5912 |
| 210 | 20241115 | 152900 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20241115 | 152800 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20241115 | 152700 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 213 | 20241115 | 152600 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20241115 | 152500 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20241115 | 152400 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20241115 | 152300 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20241115 | 152200 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20241115 | 152100 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20241115 | 152000 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20241115 | 151900 | 1187116255 | 2850 | 2850 | 2850 | 2850 | 8 |
| 221 | 20241115 | 151800 | 1187093455 | 2850 | 2850 | 2850 | 2850 | 711 |
| 222 | 20241115 | 151700 | 1185067105 | 2850 | 2855 | 2855 | 2850 | 504 |
| 223 | 20241115 | 151600 | 1183630680 | 2855 | 2855 | 2855 | 2855 | 53 |
| 224 | 20241115 | 151500 | 1183479365 | 2855 | 2855 | 2855 | 2855 | 61 |
| 225 | 20241115 | 151400 | 1183305210 | 2860 | 2850 | 2860 | 2850 | 3657 |
| 226 | 20241115 | 151300 | 1172865415 | 2850 | 2850 | 2855 | 2850 | 1825 |
| 227 | 20241115 | 151200 | 1167664045 | 2850 | 2850 | 2850 | 2850 | 279 |
| 228 | 20241115 | 151100 | 1166868895 | 2850 | 2850 | 2850 | 2850 | 1801 |
| 229 | 20241115 | 151000 | 1161736045 | 2855 | 2855 | 2855 | 2855 | 2580 |
| 230 | 20241115 | 150900 | 1154370145 | 2860 | 2860 | 2860 | 2860 | 1434 |
| 231 | 20241115 | 150800 | 1150268905 | 2860 | 2860 | 2860 | 2860 | 3 |
| 232 | 20241115 | 150700 | 1150260325 | 2865 | 2865 | 2865 | 2865 | 0 |
| 233 | 20241115 | 150600 | 1150260325 | 2865 | 2865 | 2865 | 2865 | 0 |
| 234 | 20241115 | 150500 | 1150260325 | 2865 | 2860 | 2865 | 2860 | 1372 |
| 235 | 20241115 | 150400 | 1146336400 | 2860 | 2860 | 2860 | 2860 | 90 |
| 236 | 20241115 | 150300 | 1146079000 | 2860 | 2860 | 2860 | 2860 | 290 |
| 237 | 20241115 | 150200 | 1145249600 | 2860 | 2860 | 2860 | 2860 | 100 |
| 238 | 20241115 | 150100 | 1144963600 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20241115 | 150000 | 1144963600 | 2860 | 2860 | 2860 | 2860 | 12 |
| 240 | 20241115 | 145900 | 1144929280 | 2855 | 2855 | 2855 | 2855 | 812 |
| 241 | 20241115 | 145800 | 1142611020 | 2860 | 2860 | 2860 | 2855 | 1347 |
| 242 | 20241115 | 145700 | 1138763600 | 2860 | 2860 | 2860 | 2855 | 112 |
| 243 | 20241115 | 145600 | 1138443320 | 2860 | 2860 | 2860 | 2860 | 3500 |
| 244 | 20241115 | 145500 | 1128433320 | 2860 | 2860 | 2860 | 2860 | 100 |
| 245 | 20241115 | 145400 | 1128147320 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20241115 | 145300 | 1128147320 | 2860 | 2860 | 2860 | 2860 | 0 |
| 247 | 20241115 | 145200 | 1128147320 | 2860 | 2855 | 2860 | 2855 | 110 |
| 248 | 20241115 | 145100 | 1127832770 | 2860 | 2860 | 2860 | 2860 | 0 |
| 249 | 20241115 | 145000 | 1127832770 | 2860 | 2860 | 2860 | 2860 | 321 |
| 250 | 20241115 | 144900 | 1126914710 | 2860 | 2860 | 2860 | 2860 | 0 |
| 251 | 20241115 | 144800 | 1126914710 | 2860 | 2860 | 2860 | 2860 | 0 |
| 252 | 20241115 | 144700 | 1126914710 | 2860 | 2860 | 2860 | 2860 | 71 |
| 253 | 20241115 | 144600 | 1126711650 | 2860 | 2860 | 2860 | 2860 | 1774 |
| 254 | 20241115 | 144500 | 1121638010 | 2865 | 2865 | 2865 | 2865 | 0 |
| 255 | 20241115 | 144400 | 1121638010 | 2865 | 2865 | 2865 | 2865 | 0 |
| 256 | 20241115 | 144300 | 1121638010 | 2865 | 2865 | 2865 | 2865 | 125 |
| 257 | 20241115 | 144200 | 1121279885 | 2865 | 2865 | 2865 | 2865 | 1344 |
| 258 | 20241115 | 144100 | 1117429325 | 2870 | 2870 | 2870 | 2870 | 1 |
| 259 | 20241115 | 144000 | 1117426455 | 2870 | 2870 | 2870 | 2870 | 11 |
| 260 | 20241115 | 143900 | 1117394885 | 2870 | 2865 | 2870 | 2865 | 255 |
| 261 | 20241115 | 143800 | 1116663535 | 2865 | 2865 | 2865 | 2860 | 2405 |
| 262 | 20241115 | 143700 | 1109783210 | 2860 | 2860 | 2860 | 2860 | 500 |
| 263 | 20241115 | 143600 | 1108353210 | 2860 | 2865 | 2865 | 2860 | 3030 |
| 264 | 20241115 | 143500 | 1099687260 | 2865 | 2865 | 2865 | 2865 | 560 |
| 265 | 20241115 | 143400 | 1098082860 | 2865 | 2865 | 2865 | 2865 | 0 |
| 266 | 20241115 | 143300 | 1098082860 | 2865 | 2865 | 2865 | 2865 | 2006 |
| 267 | 20241115 | 143200 | 1092335670 | 2870 | 2870 | 2870 | 2870 | 0 |
| 268 | 20241115 | 143100 | 1092335670 | 2870 | 2870 | 2870 | 2870 | 1009 |
| 269 | 20241115 | 143000 | 1089439840 | 2870 | 2870 | 2870 | 2870 | 100 |
| 270 | 20241115 | 142900 | 1089152840 | 2870 | 2870 | 2870 | 2870 | 100 |
| 271 | 20241115 | 142800 | 1088865840 | 2870 | 2870 | 2870 | 2870 | 411 |
| 272 | 20241115 | 142700 | 1087686270 | 2865 | 2870 | 2870 | 2865 | 1887 |
| 273 | 20241115 | 142600 | 1082273080 | 2865 | 2865 | 2865 | 2865 | 409 |
| 274 | 20241115 | 142500 | 1081101295 | 2865 | 2870 | 2870 | 2865 | 2421 |
| 275 | 20241115 | 142400 | 1074164530 | 2870 | 2870 | 2870 | 2870 | 0 |
| 276 | 20241115 | 142300 | 1074164530 | 2870 | 2880 | 2880 | 2870 | 4925 |
| 277 | 20241115 | 142200 | 1060010255 | 2880 | 2885 | 2885 | 2875 | 1742 |
| 278 | 20241115 | 142100 | 1054997165 | 2880 | 2880 | 2880 | 2880 | 1 |
| 279 | 20241115 | 142000 | 1054994285 | 2880 | 2880 | 2880 | 2880 | 502 |
| 280 | 20241115 | 141900 | 1053548525 | 2885 | 2885 | 2885 | 2885 | 0 |
| 281 | 20241115 | 141800 | 1053548525 | 2885 | 2885 | 2885 | 2885 | 515 |
| 282 | 20241115 | 141700 | 1052062750 | 2885 | 2885 | 2885 | 2885 | 893 |
| 283 | 20241115 | 141600 | 1049486445 | 2885 | 2885 | 2885 | 2885 | 3 |
| 284 | 20241115 | 141500 | 1049477790 | 2885 | 2885 | 2885 | 2885 | 0 |
| 285 | 20241115 | 141400 | 1049477790 | 2885 | 2885 | 2885 | 2880 | 895 |
| 286 | 20241115 | 141300 | 1046897985 | 2885 | 2885 | 2885 | 2885 | 1000 |
| 287 | 20241115 | 141200 | 1044012985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 288 | 20241115 | 141100 | 1044012985 | 2885 | 2885 | 2885 | 2885 | 1 |
| 289 | 20241115 | 141000 | 1044010100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 290 | 20241115 | 140900 | 1044010100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 291 | 20241115 | 140800 | 1044010100 | 2885 | 2880 | 2885 | 2880 | 536 |
| 292 | 20241115 | 140700 | 1042466005 | 2885 | 2885 | 2885 | 2885 | 1 |
| 293 | 20241115 | 140600 | 1042463120 | 2885 | 2890 | 2890 | 2885 | 575 |
| 294 | 20241115 | 140500 | 1040804230 | 2890 | 2890 | 2895 | 2890 | 503 |
| 295 | 20241115 | 140400 | 1039350555 | 2890 | 2890 | 2890 | 2880 | 514 |
| 296 | 20241115 | 140300 | 1037865195 | 2890 | 2885 | 2890 | 2885 | 4465 |
| 297 | 20241115 | 140200 | 1024979125 | 2885 | 2880 | 2885 | 2880 | 2104 |
| 298 | 20241115 | 140100 | 1018919595 | 2880 | 2880 | 2880 | 2880 | 0 |
| 299 | 20241115 | 140000 | 1018919595 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 300 | 20241115 | 135900 | 1016039595 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 301 | 20241115 | 135800 | 1013159595 | 2885 | 2885 | 2885 | 2885 | 1 |
| 302 | 20241115 | 135700 | 1013156710 | 2880 | 2880 | 2880 | 2880 | 31 |
| 303 | 20241115 | 135600 | 1013067430 | 2885 | 2880 | 2885 | 2880 | 1144 |
| 304 | 20241115 | 135500 | 1009769490 | 2880 | 2885 | 2890 | 2880 | 957 |
| 305 | 20241115 | 135400 | 1007008675 | 2885 | 2890 | 2890 | 2885 | 644 |
| 306 | 20241115 | 135300 | 1005150730 | 2890 | 2890 | 2890 | 2890 | 1 |
| 307 | 20241115 | 135200 | 1005147840 | 2885 | 2885 | 2890 | 2880 | 2471 |
| 308 | 20241115 | 135100 | 998020995 | 2885 | 2880 | 2885 | 2880 | 1418 |
| 309 | 20241115 | 135000 | 993937150 | 2875 | 2875 | 2875 | 2875 | 500 |
| 310 | 20241115 | 134900 | 992499650 | 2875 | 2875 | 2875 | 2875 | 0 |
| 311 | 20241115 | 134800 | 992499650 | 2875 | 2875 | 2875 | 2865 | 1004 |
| 312 | 20241115 | 134700 | 989618170 | 2875 | 2875 | 2875 | 2875 | 1 |
| 313 | 20241115 | 134600 | 989615295 | 2875 | 2875 | 2875 | 2875 | 1 |
| 314 | 20241115 | 134500 | 989612420 | 2875 | 2875 | 2875 | 2875 | 0 |
| 315 | 20241115 | 134400 | 989612420 | 2875 | 2875 | 2875 | 2875 | 0 |
| 316 | 20241115 | 134300 | 989612420 | 2875 | 2875 | 2875 | 2875 | 1003 |
| 317 | 20241115 | 134200 | 986728795 | 2875 | 2875 | 2875 | 2875 | 0 |
| 318 | 20241115 | 134100 | 986728795 | 2875 | 2875 | 2875 | 2875 | 1113 |
| 319 | 20241115 | 134000 | 983528920 | 2875 | 2875 | 2875 | 2875 | 640 |
| 320 | 20241115 | 133900 | 981688920 | 2875 | 2875 | 2875 | 2875 | 0 |
| 321 | 20241115 | 133800 | 981688920 | 2875 | 2875 | 2875 | 2875 | 0 |
| 322 | 20241115 | 133700 | 981688920 | 2875 | 2875 | 2875 | 2875 | 0 |
| 323 | 20241115 | 133600 | 981688920 | 2875 | 2875 | 2875 | 2875 | 0 |
| 324 | 20241115 | 133500 | 981688920 | 2875 | 2875 | 2875 | 2875 | 50 |
| 325 | 20241115 | 133400 | 981545170 | 2875 | 2875 | 2875 | 2875 | 0 |
| 326 | 20241115 | 133300 | 981545170 | 2875 | 2875 | 2875 | 2875 | 200 |
| 327 | 20241115 | 133200 | 980970170 | 2875 | 2875 | 2875 | 2875 | 0 |
| 328 | 20241115 | 133100 | 980970170 | 2875 | 2875 | 2875 | 2875 | 35 |
| 329 | 20241115 | 133000 | 980869545 | 2875 | 2875 | 2875 | 2875 | 40 |
| 330 | 20241115 | 132900 | 980754545 | 2875 | 2875 | 2875 | 2875 | 500 |
| 331 | 20241115 | 132800 | 979317045 | 2875 | 2875 | 2875 | 2875 | 30 |
| 332 | 20241115 | 132700 | 979230795 | 2875 | 2875 | 2875 | 2875 | 100 |
| 333 | 20241115 | 132600 | 978943295 | 2875 | 2875 | 2875 | 2875 | 0 |
| 334 | 20241115 | 132500 | 978943295 | 2875 | 2875 | 2875 | 2870 | 1024 |
| 335 | 20241115 | 132400 | 976004355 | 2880 | 2880 | 2880 | 2880 | 5 |
| 336 | 20241115 | 132300 | 975989955 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 337 | 20241115 | 132200 | 973114955 | 2875 | 2875 | 2875 | 2875 | 0 |
| 338 | 20241115 | 132100 | 973114955 | 2875 | 2875 | 2875 | 2875 | 1 |
| 339 | 20241115 | 132000 | 973112080 | 2875 | 2875 | 2875 | 2875 | 0 |
| 340 | 20241115 | 131900 | 973112080 | 2875 | 2875 | 2875 | 2875 | 3 |
| 341 | 20241115 | 131800 | 973103455 | 2870 | 2875 | 2875 | 2870 | 1003 |
| 342 | 20241115 | 131700 | 970224840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 343 | 20241115 | 131600 | 970224840 | 2870 | 2880 | 2885 | 2870 | 2188 |
| 344 | 20241115 | 131500 | 963940780 | 2890 | 2870 | 2890 | 2870 | 7422 |
| 345 | 20241115 | 131400 | 942582635 | 2875 | 2875 | 2875 | 2875 | 15 |
| 346 | 20241115 | 131300 | 942539510 | 2875 | 2875 | 2875 | 2875 | 1009 |
| 347 | 20241115 | 131200 | 939638635 | 2875 | 2875 | 2875 | 2875 | 2 |
| 348 | 20241115 | 131100 | 939632885 | 2875 | 2875 | 2875 | 2875 | 1001 |
| 349 | 20241115 | 131000 | 936755010 | 2875 | 2880 | 2880 | 2875 | 3 |
| 350 | 20241115 | 130900 | 936746380 | 2875 | 2875 | 2875 | 2875 | 0 |
| 351 | 20241115 | 130800 | 936746380 | 2875 | 2880 | 2880 | 2875 | 1838 |
| 352 | 20241115 | 130700 | 931462125 | 2875 | 2880 | 2880 | 2875 | 1826 |
| 353 | 20241115 | 130600 | 926206095 | 2880 | 2880 | 2880 | 2880 | 1013 |
| 354 | 20241115 | 130500 | 923288655 | 2875 | 2875 | 2875 | 2865 | 4859 |
| 355 | 20241115 | 130400 | 909351380 | 2875 | 2870 | 2875 | 2870 | 1016 |
| 356 | 20241115 | 130300 | 906435175 | 2870 | 2870 | 2870 | 2870 | 56 |
| 357 | 20241115 | 130200 | 906274455 | 2870 | 2870 | 2870 | 2865 | 2173 |
| 358 | 20241115 | 130100 | 900047300 | 2870 | 2870 | 2870 | 2870 | 1 |
| 359 | 20241115 | 130000 | 900044430 | 2870 | 2865 | 2870 | 2865 | 1769 |
| 360 | 20241115 | 125900 | 894975420 | 2865 | 2865 | 2865 | 2865 | 89 |
| 361 | 20241115 | 125800 | 894720435 | 2865 | 2865 | 2870 | 2860 | 4030 |
| 362 | 20241115 | 125700 | 883178015 | 2860 | 2855 | 2860 | 2855 | 6450 |
| 363 | 20241115 | 125600 | 864756505 | 2850 | 2850 | 2850 | 2850 | 0 |
| 364 | 20241115 | 125500 | 864756505 | 2850 | 2850 | 2850 | 2850 | 0 |
| 365 | 20241115 | 125400 | 864756505 | 2850 | 2855 | 2855 | 2850 | 612 |
| 366 | 20241115 | 125300 | 863012300 | 2850 | 2850 | 2850 | 2850 | 532 |
| 367 | 20241115 | 125200 | 861496100 | 2855 | 2855 | 2855 | 2855 | 7 |
| 368 | 20241115 | 125100 | 861476115 | 2855 | 2850 | 2855 | 2850 | 1102 |
| 369 | 20241115 | 125000 | 858335405 | 2855 | 2855 | 2855 | 2855 | 100 |
| 370 | 20241115 | 124900 | 858049905 | 2850 | 2850 | 2850 | 2850 | 0 |
| 371 | 20241115 | 124800 | 858049905 | 2850 | 2850 | 2850 | 2850 | 4183 |
| 372 | 20241115 | 124700 | 846128355 | 2850 | 2850 | 2850 | 2845 | 402 |
| 373 | 20241115 | 124600 | 844984655 | 2850 | 2850 | 2850 | 2845 | 934 |
| 374 | 20241115 | 124500 | 842323440 | 2855 | 2845 | 2855 | 2845 | 413 |
| 375 | 20241115 | 124400 | 841148345 | 2855 | 2855 | 2855 | 2855 | 732 |
| 376 | 20241115 | 124300 | 839058485 | 2855 | 2850 | 2855 | 2850 | 5001 |
| 377 | 20241115 | 124200 | 824791030 | 2855 | 2855 | 2855 | 2855 | 98 |
| 378 | 20241115 | 124100 | 824511240 | 2855 | 2855 | 2855 | 2855 | 1 |
| 379 | 20241115 | 124000 | 824508385 | 2845 | 2850 | 2850 | 2845 | 600 |
| 380 | 20241115 | 123900 | 822799590 | 2850 | 2850 | 2850 | 2850 | 1616 |
| 381 | 20241115 | 123800 | 818193990 | 2850 | 2850 | 2850 | 2850 | 1457 |
| 382 | 20241115 | 123700 | 814041540 | 2850 | 2850 | 2850 | 2850 | 52 |
| 383 | 20241115 | 123600 | 813893340 | 2850 | 2850 | 2850 | 2850 | 178 |
| 384 | 20241115 | 123500 | 813386040 | 2850 | 2850 | 2850 | 2850 | 2109 |
| 385 | 20241115 | 123400 | 807375390 | 2850 | 2850 | 2850 | 2850 | 0 |
| 386 | 20241115 | 123300 | 807375390 | 2850 | 2850 | 2855 | 2850 | 1239 |
| 387 | 20241115 | 123200 | 803843965 | 2850 | 2855 | 2855 | 2850 | 127 |
| 388 | 20241115 | 123100 | 803481965 | 2850 | 2850 | 2850 | 2850 | 1917 |
| 389 | 20241115 | 123000 | 798018515 | 2850 | 2855 | 2855 | 2850 | 1279 |
| 390 | 20241115 | 122900 | 794373240 | 2855 | 2855 | 2855 | 2850 | 1028 |
| 391 | 20241115 | 122800 | 791443300 | 2855 | 2855 | 2855 | 2855 | 813 |
| 392 | 20241115 | 122700 | 789122185 | 2855 | 2845 | 2855 | 2845 | 3664 |
| 393 | 20241115 | 122600 | 778696150 | 2840 | 2840 | 2840 | 2840 | 0 |
| 394 | 20241115 | 122500 | 778696150 | 2840 | 2840 | 2840 | 2840 | 0 |
| 395 | 20241115 | 122400 | 778696150 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 396 | 20241115 | 122300 | 775856150 | 2845 | 2845 | 2845 | 2845 | 0 |
| 397 | 20241115 | 122200 | 775856150 | 2845 | 2845 | 2845 | 2840 | 400 |
| 398 | 20241115 | 122100 | 774720045 | 2845 | 2840 | 2845 | 2840 | 236 |
| 399 | 20241115 | 122000 | 774049755 | 2840 | 2840 | 2840 | 2840 | 20 |
| 400 | 20241115 | 121900 | 773992955 | 2835 | 2830 | 2835 | 2830 | 3164 |
| 401 | 20241115 | 121800 | 765026515 | 2830 | 2830 | 2830 | 2830 | 10 |
| 402 | 20241115 | 121700 | 764998215 | 2830 | 2830 | 2830 | 2830 | 11 |
| 403 | 20241115 | 121600 | 764967085 | 2830 | 2830 | 2830 | 2830 | 1 |
| 404 | 20241115 | 121500 | 764964255 | 2825 | 2820 | 2825 | 2820 | 1841 |
| 405 | 20241115 | 121400 | 759765135 | 2820 | 2820 | 2820 | 2820 | 407 |
| 406 | 20241115 | 121300 | 758617395 | 2820 | 2820 | 2820 | 2820 | 5 |
| 407 | 20241115 | 121200 | 758603295 | 2820 | 2820 | 2820 | 2820 | 4 |
| 408 | 20241115 | 121100 | 758592015 | 2815 | 2815 | 2815 | 2815 | 296 |
| 409 | 20241115 | 121000 | 757758775 | 2815 | 2815 | 2815 | 2815 | 0 |
| 410 | 20241115 | 120900 | 757758775 | 2815 | 2815 | 2815 | 2815 | 1084 |
| 411 | 20241115 | 120800 | 754707315 | 2815 | 2820 | 2820 | 2815 | 2662 |
| 412 | 20241115 | 120700 | 747212555 | 2820 | 2820 | 2820 | 2820 | 0 |
| 413 | 20241115 | 120600 | 747212555 | 2820 | 2820 | 2820 | 2820 | 35 |
| 414 | 20241115 | 120500 | 747113855 | 2820 | 2820 | 2820 | 2820 | 0 |
| 415 | 20241115 | 120400 | 747113855 | 2820 | 2820 | 2820 | 2820 | 0 |
| 416 | 20241115 | 120300 | 747113855 | 2820 | 2820 | 2820 | 2820 | 0 |
| 417 | 20241115 | 120200 | 747113855 | 2820 | 2820 | 2820 | 2820 | 9 |
| 418 | 20241115 | 120100 | 747088475 | 2820 | 2825 | 2825 | 2820 | 1439 |
| 419 | 20241115 | 120000 | 743030430 | 2825 | 2825 | 2825 | 2825 | 0 |
| 420 | 20241115 | 115900 | 743030430 | 2825 | 2825 | 2825 | 2825 | 0 |
| 421 | 20241115 | 115800 | 743030430 | 2825 | 2825 | 2825 | 2825 | 0 |
| 422 | 20241115 | 115700 | 743030430 | 2825 | 2825 | 2825 | 2825 | 10 |
| 423 | 20241115 | 115600 | 743002180 | 2825 | 2825 | 2825 | 2825 | 0 |
| 424 | 20241115 | 115500 | 743002180 | 2825 | 2825 | 2825 | 2825 | 70 |
| 425 | 20241115 | 115400 | 742804430 | 2825 | 2825 | 2825 | 2825 | 1 |
| 426 | 20241115 | 115300 | 742801605 | 2820 | 2820 | 2825 | 2820 | 144 |
| 427 | 20241115 | 115200 | 742395520 | 2820 | 2820 | 2820 | 2820 | 713 |
| 428 | 20241115 | 115100 | 740384860 | 2820 | 2820 | 2820 | 2820 | 2917 |
| 429 | 20241115 | 115000 | 732158920 | 2825 | 2825 | 2830 | 2825 | 354 |
| 430 | 20241115 | 114900 | 731158335 | 2825 | 2825 | 2825 | 2825 | 10 |
| 431 | 20241115 | 114800 | 731130085 | 2825 | 2820 | 2825 | 2820 | 669 |
| 432 | 20241115 | 114700 | 729242905 | 2825 | 2825 | 2825 | 2825 | 60 |
| 433 | 20241115 | 114600 | 729073405 | 2820 | 2815 | 2820 | 2815 | 502 |
| 434 | 20241115 | 114500 | 727660265 | 2825 | 2825 | 2825 | 2825 | 22 |
| 435 | 20241115 | 114400 | 727598115 | 2825 | 2825 | 2825 | 2825 | 15 |
| 436 | 20241115 | 114300 | 727555740 | 2825 | 2825 | 2825 | 2825 | 2000 |
| 437 | 20241115 | 114200 | 721905740 | 2825 | 2825 | 2825 | 2825 | 29 |
| 438 | 20241115 | 114100 | 721823815 | 2825 | 2820 | 2825 | 2820 | 30 |
| 439 | 20241115 | 114000 | 721739165 | 2820 | 2820 | 2820 | 2820 | 220 |
| 440 | 20241115 | 113900 | 721118765 | 2820 | 2815 | 2820 | 2815 | 1139 |
| 441 | 20241115 | 113800 | 717912380 | 2810 | 2805 | 2810 | 2805 | 2 |
| 442 | 20241115 | 113700 | 717906765 | 2810 | 2810 | 2810 | 2810 | 1246 |
| 443 | 20241115 | 113600 | 714405505 | 2810 | 2810 | 2810 | 2810 | 1705 |
| 444 | 20241115 | 113500 | 709614455 | 2810 | 2810 | 2810 | 2810 | 2314 |
| 445 | 20241115 | 113400 | 703112115 | 2810 | 2810 | 2810 | 2810 | 402 |
| 446 | 20241115 | 113300 | 701982495 | 2810 | 2810 | 2810 | 2800 | 884 |
| 447 | 20241115 | 113200 | 699502185 | 2800 | 2805 | 2805 | 2800 | 1000 |
| 448 | 20241115 | 113100 | 696701495 | 2810 | 2810 | 2810 | 2810 | 1 |
| 449 | 20241115 | 113000 | 696698685 | 2805 | 2805 | 2805 | 2805 | 0 |
| 450 | 20241115 | 112900 | 696698685 | 2805 | 2810 | 2810 | 2805 | 10 |
| 451 | 20241115 | 112800 | 696670630 | 2810 | 2810 | 2810 | 2805 | 2504 |
| 452 | 20241115 | 112700 | 689639480 | 2810 | 2810 | 2810 | 2805 | 890 |
| 453 | 20241115 | 112600 | 687142080 | 2810 | 2810 | 2810 | 2810 | 26 |
| 454 | 20241115 | 112500 | 687069020 | 2810 | 2810 | 2810 | 2805 | 169 |
| 455 | 20241115 | 112400 | 686594380 | 2815 | 2815 | 2815 | 2815 | 0 |
| 456 | 20241115 | 112300 | 686594380 | 2815 | 2815 | 2815 | 2815 | 0 |
| 457 | 20241115 | 112200 | 686594380 | 2815 | 2815 | 2815 | 2815 | 0 |
| 458 | 20241115 | 112100 | 686594380 | 2815 | 2815 | 2815 | 2815 | 11 |
| 459 | 20241115 | 112000 | 686563415 | 2815 | 2815 | 2815 | 2815 | 0 |
| 460 | 20241115 | 111900 | 686563415 | 2815 | 2815 | 2815 | 2815 | 0 |
| 461 | 20241115 | 111800 | 686563415 | 2815 | 2810 | 2815 | 2810 | 497 |
| 462 | 20241115 | 111700 | 685166690 | 2815 | 2815 | 2815 | 2815 | 1 |
| 463 | 20241115 | 111600 | 685163875 | 2815 | 2815 | 2815 | 2815 | 201 |
| 464 | 20241115 | 111500 | 684598060 | 2815 | 2815 | 2815 | 2815 | 4 |
| 465 | 20241115 | 111400 | 684586800 | 2815 | 2815 | 2815 | 2815 | 3 |
| 466 | 20241115 | 111300 | 684578355 | 2805 | 2810 | 2810 | 2805 | 1500 |
| 467 | 20241115 | 111200 | 680369505 | 2815 | 2815 | 2815 | 2815 | 1 |
| 468 | 20241115 | 111100 | 680366690 | 2815 | 2815 | 2815 | 2815 | 1 |
| 469 | 20241115 | 111000 | 680363875 | 2810 | 2815 | 2815 | 2800 | 16791 |
| 470 | 20241115 | 110900 | 633239650 | 2820 | 2820 | 2820 | 2820 | 258 |
| 471 | 20241115 | 110800 | 632512090 | 2820 | 2820 | 2820 | 2820 | 907 |
| 472 | 20241115 | 110700 | 629954350 | 2825 | 2825 | 2825 | 2825 | 0 |
| 473 | 20241115 | 110600 | 629954350 | 2825 | 2825 | 2825 | 2825 | 20 |
| 474 | 20241115 | 110500 | 629897850 | 2825 | 2825 | 2830 | 2825 | 157 |
| 475 | 20241115 | 110400 | 629454320 | 2825 | 2825 | 2825 | 2825 | 10 |
| 476 | 20241115 | 110300 | 629426070 | 2825 | 2825 | 2825 | 2825 | 275 |
| 477 | 20241115 | 110200 | 628649195 | 2825 | 2825 | 2825 | 2825 | 0 |
| 478 | 20241115 | 110100 | 628649195 | 2825 | 2825 | 2825 | 2825 | 0 |
| 479 | 20241115 | 110000 | 628649195 | 2825 | 2825 | 2825 | 2825 | 354 |
| 480 | 20241115 | 105900 | 627649145 | 2830 | 2830 | 2830 | 2830 | 0 |
| 481 | 20241115 | 105800 | 627649145 | 2830 | 2830 | 2830 | 2830 | 1 |
| 482 | 20241115 | 105700 | 627646315 | 2820 | 2825 | 2825 | 2820 | 2480 |
| 483 | 20241115 | 105600 | 620642965 | 2825 | 2825 | 2825 | 2820 | 458 |
| 484 | 20241115 | 105500 | 619349365 | 2830 | 2830 | 2830 | 2830 | 1 |
| 485 | 20241115 | 105400 | 619346535 | 2830 | 2830 | 2830 | 2830 | 100 |
| 486 | 20241115 | 105300 | 619063535 | 2830 | 2830 | 2830 | 2830 | 203 |
| 487 | 20241115 | 105200 | 618489045 | 2830 | 2830 | 2830 | 2830 | 1 |
| 488 | 20241115 | 105100 | 618486215 | 2820 | 2825 | 2825 | 2815 | 517 |
| 489 | 20241115 | 105000 | 617028390 | 2830 | 2830 | 2830 | 2830 | 1103 |
| 490 | 20241115 | 104900 | 613906900 | 2835 | 2830 | 2835 | 2830 | 1769 |
| 491 | 20241115 | 104800 | 608899625 | 2830 | 2830 | 2830 | 2830 | 0 |
| 492 | 20241115 | 104700 | 608899625 | 2830 | 2825 | 2830 | 2825 | 51 |
| 493 | 20241115 | 104600 | 608755300 | 2825 | 2825 | 2825 | 2825 | 3 |
| 494 | 20241115 | 104500 | 608746825 | 2825 | 2815 | 2825 | 2815 | 2493 |
| 495 | 20241115 | 104400 | 601727030 | 2815 | 2815 | 2825 | 2815 | 13268 |
| 496 | 20241115 | 104300 | 564375610 | 2815 | 2825 | 2825 | 2810 | 12390 |
| 497 | 20241115 | 104200 | 529514785 | 2830 | 2830 | 2830 | 2830 | 1006 |
| 498 | 20241115 | 104100 | 526667805 | 2835 | 2835 | 2835 | 2835 | 0 |
| 499 | 20241115 | 104000 | 526667805 | 2835 | 2835 | 2835 | 2835 | 0 |
| 500 | 20241115 | 103900 | 526667805 | 2835 | 2830 | 2835 | 2830 | 1498 |
| 501 | 20241115 | 103800 | 522428440 | 2830 | 2830 | 2830 | 2830 | 0 |
| 502 | 20241115 | 103700 | 522428440 | 2830 | 2830 | 2830 | 2830 | 212 |
| 503 | 20241115 | 103600 | 521828480 | 2825 | 2825 | 2825 | 2825 | 0 |
| 504 | 20241115 | 103500 | 521828480 | 2825 | 2825 | 2825 | 2825 | 0 |
| 505 | 20241115 | 103400 | 521828480 | 2825 | 2825 | 2825 | 2825 | 0 |
| 506 | 20241115 | 103300 | 521828480 | 2825 | 2825 | 2825 | 2825 | 417 |
| 507 | 20241115 | 103200 | 520650455 | 2825 | 2825 | 2825 | 2825 | 28 |
| 508 | 20241115 | 103100 | 520571355 | 2820 | 2825 | 2825 | 2820 | 73 |
| 509 | 20241115 | 103000 | 520365470 | 2825 | 2830 | 2830 | 2825 | 351 |
| 510 | 20241115 | 102900 | 519373805 | 2825 | 2835 | 2835 | 2825 | 681 |
| 511 | 20241115 | 102800 | 517449930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 512 | 20241115 | 102700 | 517449930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 513 | 20241115 | 102600 | 517449930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 514 | 20241115 | 102500 | 517449930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 515 | 20241115 | 102400 | 517449930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 516 | 20241115 | 102300 | 517449930 | 2835 | 2830 | 2835 | 2830 | 1309 |
| 517 | 20241115 | 102200 | 513742625 | 2825 | 2825 | 2825 | 2820 | 11 |
| 518 | 20241115 | 102100 | 513711555 | 2830 | 2830 | 2830 | 2830 | 202 |
| 519 | 20241115 | 102000 | 513139895 | 2825 | 2825 | 2825 | 2825 | 234 |
| 520 | 20241115 | 101900 | 512478845 | 2825 | 2825 | 2825 | 2825 | 20 |
| 521 | 20241115 | 101800 | 512422345 | 2820 | 2820 | 2820 | 2820 | 296 |
| 522 | 20241115 | 101700 | 511587625 | 2820 | 2820 | 2820 | 2820 | 432 |
| 523 | 20241115 | 101600 | 510369385 | 2820 | 2820 | 2820 | 2820 | 39 |
| 524 | 20241115 | 101500 | 510259405 | 2820 | 2820 | 2820 | 2820 | 1 |
| 525 | 20241115 | 101400 | 510256585 | 2815 | 2810 | 2815 | 2810 | 1235 |
| 526 | 20241115 | 101300 | 506780180 | 2810 | 2820 | 2820 | 2810 | 4898 |
| 527 | 20241115 | 101200 | 492988995 | 2825 | 2825 | 2825 | 2825 | 201 |
| 528 | 20241115 | 101100 | 492421170 | 2825 | 2835 | 2835 | 2825 | 610 |
| 529 | 20241115 | 101000 | 490697910 | 2835 | 2835 | 2835 | 2835 | 101 |
| 530 | 20241115 | 100900 | 490411575 | 2835 | 2835 | 2835 | 2835 | 80 |
| 531 | 20241115 | 100800 | 490184775 | 2845 | 2825 | 2845 | 2825 | 2800 |
| 532 | 20241115 | 100700 | 482243805 | 2820 | 2820 | 2820 | 2820 | 349 |
| 533 | 20241115 | 100600 | 481259625 | 2825 | 2820 | 2825 | 2820 | 863 |
| 534 | 20241115 | 100500 | 478821705 | 2825 | 2825 | 2825 | 2825 | 102 |
| 535 | 20241115 | 100400 | 478533555 | 2815 | 2830 | 2830 | 2815 | 4737 |
| 536 | 20241115 | 100300 | 465140140 | 2835 | 2830 | 2835 | 2830 | 1674 |
| 537 | 20241115 | 100200 | 460402710 | 2830 | 2810 | 2830 | 2810 | 958 |
| 538 | 20241115 | 100100 | 457697630 | 2815 | 2805 | 2815 | 2805 | 5297 |
| 539 | 20241115 | 100000 | 442820415 | 2805 | 2815 | 2815 | 2805 | 3281 |
| 540 | 20241115 | 095900 | 433604805 | 2810 | 2815 | 2815 | 2810 | 1964 |
| 541 | 20241115 | 095800 | 428084960 | 2815 | 2815 | 2815 | 2815 | 785 |
| 542 | 20241115 | 095700 | 425875185 | 2820 | 2825 | 2825 | 2820 | 10260 |
| 543 | 20241115 | 095600 | 396921775 | 2825 | 2830 | 2830 | 2825 | 5613 |
| 544 | 20241115 | 095500 | 381064610 | 2830 | 2830 | 2830 | 2830 | 723 |
| 545 | 20241115 | 095400 | 379018520 | 2830 | 2830 | 2830 | 2830 | 156 |
| 546 | 20241115 | 095300 | 378577040 | 2830 | 2825 | 2835 | 2825 | 627 |
| 547 | 20241115 | 095200 | 376804205 | 2835 | 2835 | 2835 | 2830 | 1345 |
| 548 | 20241115 | 095100 | 372992850 | 2835 | 2835 | 2835 | 2835 | 600 |
| 549 | 20241115 | 095000 | 371291850 | 2825 | 2830 | 2835 | 2825 | 2101 |
| 550 | 20241115 | 094900 | 365354610 | 2830 | 2825 | 2830 | 2825 | 1439 |
| 551 | 20241115 | 094800 | 361286875 | 2825 | 2830 | 2835 | 2825 | 4756 |
| 552 | 20241115 | 094700 | 347844935 | 2830 | 2830 | 2830 | 2830 | 8 |
| 553 | 20241115 | 094600 | 347822295 | 2835 | 2835 | 2835 | 2825 | 3181 |
| 554 | 20241115 | 094500 | 338835460 | 2830 | 2840 | 2840 | 2830 | 5303 |
| 555 | 20241115 | 094400 | 323827850 | 2830 | 2830 | 2830 | 2830 | 0 |
| 556 | 20241115 | 094300 | 323827850 | 2830 | 2835 | 2840 | 2830 | 160 |
| 557 | 20241115 | 094200 | 323375000 | 2835 | 2840 | 2840 | 2835 | 102 |
| 558 | 20241115 | 094100 | 323085325 | 2840 | 2840 | 2840 | 2840 | 100 |
| 559 | 20241115 | 094000 | 322801325 | 2840 | 2835 | 2840 | 2835 | 111 |
| 560 | 20241115 | 093900 | 322486135 | 2830 | 2835 | 2835 | 2830 | 16085 |
| 561 | 20241115 | 093800 | 276957375 | 2840 | 2845 | 2845 | 2840 | 660 |
| 562 | 20241115 | 093700 | 275082970 | 2845 | 2840 | 2845 | 2840 | 269 |
| 563 | 20241115 | 093600 | 274318010 | 2845 | 2850 | 2850 | 2845 | 235 |
| 564 | 20241115 | 093500 | 273649430 | 2845 | 2845 | 2845 | 2845 | 1 |
| 565 | 20241115 | 093400 | 273646585 | 2845 | 2840 | 2845 | 2840 | 4020 |
| 566 | 20241115 | 093300 | 262229780 | 2840 | 2840 | 2845 | 2830 | 7389 |
| 567 | 20241115 | 093200 | 241255795 | 2845 | 2850 | 2850 | 2845 | 2606 |
| 568 | 20241115 | 093100 | 233841720 | 2850 | 2855 | 2855 | 2850 | 5239 |
| 569 | 20241115 | 093000 | 218910540 | 2855 | 2855 | 2855 | 2855 | 376 |
| 570 | 20241115 | 092900 | 217837060 | 2860 | 2855 | 2860 | 2855 | 2 |
| 571 | 20241115 | 092800 | 217831345 | 2860 | 2860 | 2860 | 2860 | 300 |
| 572 | 20241115 | 092700 | 216973345 | 2860 | 2860 | 2860 | 2860 | 49 |
| 573 | 20241115 | 092600 | 216833205 | 2860 | 2860 | 2860 | 2860 | 2750 |
| 574 | 20241115 | 092500 | 208968205 | 2865 | 2865 | 2865 | 2865 | 1 |
| 575 | 20241115 | 092400 | 208965340 | 2865 | 2865 | 2870 | 2865 | 1754 |
| 576 | 20241115 | 092300 | 203931445 | 2865 | 2865 | 2865 | 2865 | 200 |
| 577 | 20241115 | 092200 | 203358445 | 2865 | 2865 | 2865 | 2865 | 122 |
| 578 | 20241115 | 092100 | 203008915 | 2865 | 2870 | 2870 | 2865 | 286 |
| 579 | 20241115 | 092000 | 202189000 | 2860 | 2880 | 2885 | 2855 | 10667 |
| 580 | 20241115 | 091900 | 171591460 | 2875 | 2860 | 2875 | 2860 | 3053 |
| 581 | 20241115 | 091800 | 162833150 | 2860 | 2860 | 2860 | 2860 | 2227 |
| 582 | 20241115 | 091700 | 156463930 | 2860 | 2860 | 2860 | 2860 | 453 |
| 583 | 20241115 | 091600 | 155168350 | 2860 | 2855 | 2860 | 2850 | 12291 |
| 584 | 20241115 | 091500 | 120071220 | 2855 | 2850 | 2855 | 2850 | 12293 |
| 585 | 20241115 | 091400 | 84980710 | 2855 | 2850 | 2855 | 2835 | 5776 |
| 586 | 20241115 | 091300 | 68559780 | 2850 | 2850 | 2855 | 2850 | 3352 |
| 587 | 20241115 | 091200 | 59000625 | 2860 | 2855 | 2860 | 2850 | 784 |
| 588 | 20241115 | 091100 | 56764130 | 2855 | 2860 | 2860 | 2855 | 567 |
| 589 | 20241115 | 091000 | 55143675 | 2865 | 2865 | 2865 | 2865 | 50 |
| 590 | 20241115 | 090900 | 55000425 | 2865 | 2860 | 2865 | 2855 | 2838 |
| 591 | 20241115 | 090800 | 46887835 | 2850 | 2860 | 2860 | 2850 | 5211 |
| 592 | 20241115 | 090700 | 32022330 | 2865 | 2860 | 2865 | 2860 | 306 |
| 593 | 20241115 | 090600 | 31147035 | 2860 | 2860 | 2860 | 2860 | 95 |
| 594 | 20241115 | 090500 | 30875335 | 2850 | 2870 | 2870 | 2850 | 5921 |
| 595 | 20241115 | 090400 | 13959410 | 2865 | 2870 | 2870 | 2860 | 1252 |
| 596 | 20241115 | 090300 | 10377605 | 2870 | 2875 | 2875 | 2870 | 22 |
| 597 | 20241115 | 090200 | 10314360 | 2875 | 2880 | 2880 | 2870 | 820 |
| 598 | 20241115 | 090100 | 7960470 | 2880 | 2880 | 2880 | 2880 | 606 |
| 599 | 20241115 | 090000 | 6215190 | 2880 | 2865 | 2880 | 2860 | 2069 |