29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 3 | 20241115 | 185500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20241115 | 185400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20241115 | 185300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20241115 | 185200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20241115 | 185100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20241115 | 185000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20241115 | 184900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20241115 | 184800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20241115 | 184700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20241115 | 184600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20241115 | 184500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20241115 | 184400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20241115 | 184300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20241115 | 184200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20241115 | 184100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20241115 | 184000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20241115 | 183900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20241115 | 183800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20241115 | 183700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20241115 | 183600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20241115 | 183500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20241115 | 183400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20241115 | 183300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20241115 | 183200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20241115 | 183100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20241115 | 183000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20241115 | 182900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20241115 | 182800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20241115 | 182700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20241115 | 182600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 33 | 20241115 | 182500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20241115 | 182400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20241115 | 182300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20241115 | 182200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20241115 | 182100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20241115 | 182000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20241115 | 181900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20241115 | 181800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20241115 | 181700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20241115 | 181600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20241115 | 181500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20241115 | 181400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20241115 | 181300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20241115 | 181200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20241115 | 181100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20241115 | 181000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20241115 | 180900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20241115 | 180800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20241115 | 180700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20241115 | 180600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20241115 | 180500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20241115 | 180400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20241115 | 180300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20241115 | 180200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20241115 | 180100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20241115 | 180000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20241115 | 175900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20241115 | 175800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20241115 | 175700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20241115 | 175600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 63 | 20241115 | 175500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20241115 | 175400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20241115 | 175300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20241115 | 175200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20241115 | 175100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20241115 | 175000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20241115 | 174900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20241115 | 174800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20241115 | 174700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20241115 | 174600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20241115 | 174500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20241115 | 174400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20241115 | 174300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20241115 | 174200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20241115 | 174100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20241115 | 174000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20241115 | 173900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20241115 | 173800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20241115 | 173700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20241115 | 173600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20241115 | 173500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20241115 | 173400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20241115 | 173300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20241115 | 173200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20241115 | 173100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20241115 | 173000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20241115 | 172900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20241115 | 172800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20241115 | 172700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20241115 | 172600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 93 | 20241115 | 172500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20241115 | 172400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20241115 | 172300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20241115 | 172200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20241115 | 172100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20241115 | 172000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20241115 | 171900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20241115 | 171800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20241115 | 171700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20241115 | 171600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20241115 | 171500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20241115 | 171400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20241115 | 171300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20241115 | 171200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20241115 | 171100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20241115 | 171000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20241115 | 170900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20241115 | 170800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20241115 | 170700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20241115 | 170600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20241115 | 170500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20241115 | 170400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20241115 | 170300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20241115 | 170200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20241115 | 170100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20241115 | 170000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20241115 | 165900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20241115 | 165800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20241115 | 165700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20241115 | 165600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 123 | 20241115 | 165500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20241115 | 165400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20241115 | 165300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20241115 | 165200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20241115 | 165100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20241115 | 165000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20241115 | 164900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20241115 | 164800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20241115 | 164700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20241115 | 164600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20241115 | 164500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20241115 | 164400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20241115 | 164300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20241115 | 164200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20241115 | 164100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20241115 | 164000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20241115 | 163900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20241115 | 163800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20241115 | 163700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20241115 | 163600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20241115 | 163500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20241115 | 163400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20241115 | 163300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20241115 | 163200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20241115 | 163100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20241115 | 163000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20241115 | 162900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20241115 | 162800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20241115 | 162700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20241115 | 162600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 153 | 20241115 | 162500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20241115 | 162400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20241115 | 162300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20241115 | 162200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20241115 | 162100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20241115 | 162000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20241115 | 161900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20241115 | 161800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20241115 | 161700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20241115 | 161600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20241115 | 161500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20241115 | 161400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20241115 | 161300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20241115 | 161200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20241115 | 161100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20241115 | 161000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20241115 | 160900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20241115 | 160800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20241115 | 160700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20241115 | 160600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20241115 | 160500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20241115 | 160400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20241115 | 160300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20241115 | 160200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20241115 | 160100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20241115 | 160000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20241115 | 155900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20241115 | 155800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20241115 | 155700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20241115 | 155600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 183 | 20241115 | 155500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20241115 | 155400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20241115 | 155300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20241115 | 155200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20241115 | 155100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20241115 | 155000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20241115 | 154900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20241115 | 154800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20241115 | 154700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20241115 | 154600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20241115 | 154500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20241115 | 154400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20241115 | 154300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20241115 | 154200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20241115 | 154100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20241115 | 154000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20241115 | 153900 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20241115 | 153800 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20241115 | 153700 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20241115 | 153600 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20241115 | 153500 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20241115 | 153400 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20241115 | 153300 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20241115 | 153200 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20241115 | 153100 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20241115 | 153000 | 1176536015 | 3520 | 3520 | 3520 | 3520 | 4603 |
| 209 | 20241115 | 152900 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20241115 | 152800 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20241115 | 152700 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20241115 | 152600 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 213 | 20241115 | 152500 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20241115 | 152400 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20241115 | 152300 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20241115 | 152200 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20241115 | 152100 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20241115 | 152000 | 1160333455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20241115 | 151900 | 1160333455 | 3520 | 3525 | 3525 | 3520 | 73 |
| 220 | 20241115 | 151800 | 1160076145 | 3525 | 3505 | 3525 | 3505 | 2 |
| 221 | 20241115 | 151700 | 1160069115 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20241115 | 151600 | 1160069115 | 3505 | 3510 | 3510 | 3505 | 1654 |
| 223 | 20241115 | 151500 | 1154271520 | 3505 | 3510 | 3510 | 3505 | 1015 |
| 224 | 20241115 | 151400 | 1150711870 | 3510 | 3520 | 3520 | 3510 | 217 |
| 225 | 20241115 | 151300 | 1149949830 | 3520 | 3535 | 3540 | 3520 | 2939 |
| 226 | 20241115 | 151200 | 1139572715 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20241115 | 151100 | 1139572715 | 3540 | 3540 | 3540 | 3540 | 1 |
| 228 | 20241115 | 151000 | 1139569175 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20241115 | 150900 | 1139569175 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20241115 | 150800 | 1139569175 | 3550 | 3530 | 3555 | 3530 | 11 |
| 231 | 20241115 | 150700 | 1139530140 | 3530 | 3540 | 3540 | 3530 | 5600 |
| 232 | 20241115 | 150600 | 1119757950 | 3540 | 3550 | 3550 | 3540 | 1501 |
| 233 | 20241115 | 150500 | 1114439340 | 3550 | 3550 | 3550 | 3550 | 13 |
| 234 | 20241115 | 150400 | 1114393190 | 3555 | 3555 | 3555 | 3555 | 1 |
| 235 | 20241115 | 150300 | 1114389635 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20241115 | 150200 | 1114389635 | 3555 | 3555 | 3555 | 3555 | 300 |
| 237 | 20241115 | 150100 | 1113323135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 238 | 20241115 | 150000 | 1113323135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 239 | 20241115 | 145900 | 1113323135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 240 | 20241115 | 145800 | 1113323135 | 3560 | 3560 | 3560 | 3560 | 10 |
| 241 | 20241115 | 145700 | 1113287535 | 3560 | 3560 | 3560 | 3560 | 3 |
| 242 | 20241115 | 145600 | 1113276855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 243 | 20241115 | 145500 | 1113276855 | 3560 | 3560 | 3560 | 3560 | 212 |
| 244 | 20241115 | 145400 | 1112522135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 245 | 20241115 | 145300 | 1112522135 | 3560 | 3550 | 3560 | 3550 | 200 |
| 246 | 20241115 | 145200 | 1111811200 | 3550 | 3550 | 3550 | 3540 | 198 |
| 247 | 20241115 | 145100 | 1111109200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20241115 | 145000 | 1111109200 | 3550 | 3550 | 3550 | 3550 | 2 |
| 249 | 20241115 | 144900 | 1111102100 | 3545 | 3545 | 3545 | 3545 | 1 |
| 250 | 20241115 | 144800 | 1111098555 | 3550 | 3550 | 3550 | 3550 | 13 |
| 251 | 20241115 | 144700 | 1111052405 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20241115 | 144600 | 1111052405 | 3550 | 3545 | 3550 | 3545 | 757 |
| 253 | 20241115 | 144500 | 1108367605 | 3545 | 3545 | 3545 | 3545 | 10 |
| 254 | 20241115 | 144400 | 1108332155 | 3545 | 3545 | 3545 | 3545 | 0 |
| 255 | 20241115 | 144300 | 1108332155 | 3545 | 3540 | 3545 | 3540 | 207 |
| 256 | 20241115 | 144200 | 1107599350 | 3545 | 3545 | 3545 | 3545 | 58 |
| 257 | 20241115 | 144100 | 1107393740 | 3545 | 3545 | 3545 | 3545 | 162 |
| 258 | 20241115 | 144000 | 1106819450 | 3545 | 3545 | 3550 | 3545 | 785 |
| 259 | 20241115 | 143900 | 1104036375 | 3545 | 3545 | 3545 | 3545 | 42 |
| 260 | 20241115 | 143800 | 1103887485 | 3550 | 3555 | 3555 | 3550 | 203 |
| 261 | 20241115 | 143700 | 1103166335 | 3550 | 3550 | 3550 | 3550 | 109 |
| 262 | 20241115 | 143600 | 1102779385 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20241115 | 143500 | 1102779385 | 3550 | 3550 | 3550 | 3550 | 0 |
| 264 | 20241115 | 143400 | 1102779385 | 3550 | 3545 | 3550 | 3545 | 490 |
| 265 | 20241115 | 143300 | 1101041485 | 3545 | 3550 | 3550 | 3545 | 406 |
| 266 | 20241115 | 143200 | 1099600215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 267 | 20241115 | 143100 | 1099600215 | 3550 | 3550 | 3550 | 3550 | 558 |
| 268 | 20241115 | 143000 | 1097619315 | 3550 | 3550 | 3550 | 3550 | 5 |
| 269 | 20241115 | 142900 | 1097601565 | 3550 | 3555 | 3555 | 3550 | 2 |
| 270 | 20241115 | 142800 | 1097594460 | 3550 | 3550 | 3550 | 3550 | 150 |
| 271 | 20241115 | 142700 | 1097061960 | 3550 | 3550 | 3550 | 3550 | 15 |
| 272 | 20241115 | 142600 | 1097008710 | 3565 | 3565 | 3565 | 3565 | 0 |
| 273 | 20241115 | 142500 | 1097008710 | 3565 | 3565 | 3565 | 3565 | 0 |
| 274 | 20241115 | 142400 | 1097008710 | 3565 | 3555 | 3565 | 3555 | 201 |
| 275 | 20241115 | 142300 | 1096294145 | 3565 | 3560 | 3565 | 3560 | 51 |
| 276 | 20241115 | 142200 | 1096112580 | 3570 | 3570 | 3570 | 3570 | 700 |
| 277 | 20241115 | 142100 | 1093613580 | 3570 | 3570 | 3570 | 3570 | 1 |
| 278 | 20241115 | 142000 | 1093610010 | 3555 | 3555 | 3555 | 3555 | 0 |
| 279 | 20241115 | 141900 | 1093610010 | 3555 | 3555 | 3555 | 3555 | 0 |
| 280 | 20241115 | 141800 | 1093610010 | 3555 | 3565 | 3570 | 3545 | 3882 |
| 281 | 20241115 | 141700 | 1079794410 | 3570 | 3570 | 3570 | 3570 | 278 |
| 282 | 20241115 | 141600 | 1078801950 | 3565 | 3565 | 3565 | 3565 | 100 |
| 283 | 20241115 | 141500 | 1078445450 | 3560 | 3565 | 3565 | 3560 | 221 |
| 284 | 20241115 | 141400 | 1077657980 | 3565 | 3565 | 3565 | 3565 | 3 |
| 285 | 20241115 | 141300 | 1077647285 | 3565 | 3565 | 3565 | 3565 | 34 |
| 286 | 20241115 | 141200 | 1077526075 | 3565 | 3560 | 3565 | 3560 | 2603 |
| 287 | 20241115 | 141100 | 1068246720 | 3560 | 3545 | 3560 | 3545 | 7990 |
| 288 | 20241115 | 141000 | 1039852415 | 3540 | 3540 | 3540 | 3540 | 0 |
| 289 | 20241115 | 140900 | 1039852415 | 3540 | 3540 | 3540 | 3540 | 0 |
| 290 | 20241115 | 140800 | 1039852415 | 3540 | 3540 | 3540 | 3540 | 50 |
| 291 | 20241115 | 140700 | 1039675415 | 3540 | 3540 | 3540 | 3540 | 0 |
| 292 | 20241115 | 140600 | 1039675415 | 3540 | 3540 | 3540 | 3540 | 9 |
| 293 | 20241115 | 140500 | 1039643555 | 3545 | 3545 | 3545 | 3545 | 0 |
| 294 | 20241115 | 140400 | 1039643555 | 3545 | 3545 | 3545 | 3545 | 146 |
| 295 | 20241115 | 140300 | 1039125985 | 3545 | 3545 | 3545 | 3545 | 0 |
| 296 | 20241115 | 140200 | 1039125985 | 3545 | 3535 | 3545 | 3535 | 7590 |
| 297 | 20241115 | 140100 | 1012261170 | 3535 | 3535 | 3535 | 3535 | 1 |
| 298 | 20241115 | 140000 | 1012257635 | 3530 | 3530 | 3530 | 3530 | 32 |
| 299 | 20241115 | 135900 | 1012144675 | 3530 | 3530 | 3530 | 3530 | 0 |
| 300 | 20241115 | 135800 | 1012144675 | 3530 | 3530 | 3530 | 3530 | 135 |
| 301 | 20241115 | 135700 | 1011668125 | 3530 | 3530 | 3530 | 3530 | 81 |
| 302 | 20241115 | 135600 | 1011382195 | 3530 | 3530 | 3530 | 3530 | 11 |
| 303 | 20241115 | 135500 | 1011343365 | 3530 | 3520 | 3530 | 3520 | 63 |
| 304 | 20241115 | 135400 | 1011121025 | 3520 | 3520 | 3520 | 3520 | 10 |
| 305 | 20241115 | 135300 | 1011085825 | 3520 | 3520 | 3520 | 3520 | 173 |
| 306 | 20241115 | 135200 | 1010476865 | 3520 | 3525 | 3525 | 3520 | 132 |
| 307 | 20241115 | 135100 | 1010012180 | 3530 | 3530 | 3530 | 3530 | 1 |
| 308 | 20241115 | 135000 | 1010008650 | 3530 | 3530 | 3530 | 3530 | 1 |
| 309 | 20241115 | 134900 | 1010005120 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20241115 | 134800 | 1010005120 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20241115 | 134700 | 1010005120 | 3530 | 3530 | 3530 | 3530 | 0 |
| 312 | 20241115 | 134600 | 1010005120 | 3530 | 3530 | 3530 | 3530 | 8 |
| 313 | 20241115 | 134500 | 1009976880 | 3530 | 3530 | 3530 | 3530 | 20 |
| 314 | 20241115 | 134400 | 1009906280 | 3530 | 3530 | 3530 | 3530 | 172 |
| 315 | 20241115 | 134300 | 1009299120 | 3530 | 3530 | 3530 | 3530 | 3148 |
| 316 | 20241115 | 134200 | 998186680 | 3520 | 3520 | 3520 | 3520 | 0 |
| 317 | 20241115 | 134100 | 998186680 | 3520 | 3535 | 3535 | 3520 | 1299 |
| 318 | 20241115 | 134000 | 993596770 | 3535 | 3535 | 3535 | 3535 | 50 |
| 319 | 20241115 | 133900 | 993420020 | 3540 | 3540 | 3540 | 3540 | 5 |
| 320 | 20241115 | 133800 | 993402320 | 3540 | 3540 | 3540 | 3540 | 307 |
| 321 | 20241115 | 133700 | 992315540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 322 | 20241115 | 133600 | 992315540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 323 | 20241115 | 133500 | 992315540 | 3535 | 3540 | 3540 | 3535 | 116 |
| 324 | 20241115 | 133400 | 991905465 | 3545 | 3545 | 3545 | 3545 | 0 |
| 325 | 20241115 | 133300 | 991905465 | 3545 | 3545 | 3545 | 3545 | 15 |
| 326 | 20241115 | 133200 | 991852290 | 3545 | 3545 | 3545 | 3545 | 10 |
| 327 | 20241115 | 133100 | 991816840 | 3535 | 3535 | 3540 | 3535 | 2389 |
| 328 | 20241115 | 133000 | 983362390 | 3540 | 3540 | 3540 | 3540 | 116 |
| 329 | 20241115 | 132900 | 982951750 | 3540 | 3540 | 3540 | 3540 | 200 |
| 330 | 20241115 | 132800 | 982243750 | 3540 | 3535 | 3540 | 3535 | 860 |
| 331 | 20241115 | 132700 | 979199850 | 3530 | 3530 | 3530 | 3530 | 5 |
| 332 | 20241115 | 132600 | 979182200 | 3535 | 3530 | 3535 | 3530 | 949 |
| 333 | 20241115 | 132500 | 975827510 | 3530 | 3535 | 3535 | 3530 | 2345 |
| 334 | 20241115 | 132400 | 967546490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 335 | 20241115 | 132300 | 967546490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 336 | 20241115 | 132200 | 967546490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 337 | 20241115 | 132100 | 967546490 | 3530 | 3540 | 3540 | 3530 | 1005 |
| 338 | 20241115 | 132000 | 963998770 | 3535 | 3535 | 3535 | 3535 | 94 |
| 339 | 20241115 | 131900 | 963666480 | 3530 | 3525 | 3535 | 3525 | 266 |
| 340 | 20241115 | 131800 | 962727520 | 3530 | 3530 | 3530 | 3530 | 0 |
| 341 | 20241115 | 131700 | 962727520 | 3530 | 3525 | 3530 | 3510 | 2124 |
| 342 | 20241115 | 131600 | 955266755 | 3525 | 3520 | 3525 | 3520 | 620 |
| 343 | 20241115 | 131500 | 953083335 | 3525 | 3530 | 3530 | 3525 | 777 |
| 344 | 20241115 | 131400 | 950343465 | 3530 | 3540 | 3540 | 3530 | 1102 |
| 345 | 20241115 | 131300 | 946443405 | 3530 | 3540 | 3540 | 3530 | 2272 |
| 346 | 20241115 | 131200 | 938411950 | 3540 | 3540 | 3540 | 3540 | 100 |
| 347 | 20241115 | 131100 | 938057950 | 3540 | 3535 | 3540 | 3535 | 184 |
| 348 | 20241115 | 131000 | 937407135 | 3535 | 3535 | 3535 | 3535 | 37 |
| 349 | 20241115 | 130900 | 937276340 | 3540 | 3535 | 3540 | 3535 | 299 |
| 350 | 20241115 | 130800 | 936218535 | 3530 | 3525 | 3530 | 3525 | 200 |
| 351 | 20241115 | 130700 | 935512895 | 3525 | 3525 | 3525 | 3525 | 812 |
| 352 | 20241115 | 130600 | 932650595 | 3520 | 3520 | 3520 | 3520 | 0 |
| 353 | 20241115 | 130500 | 932650595 | 3520 | 3520 | 3520 | 3520 | 4 |
| 354 | 20241115 | 130400 | 932636515 | 3520 | 3520 | 3520 | 3520 | 137 |
| 355 | 20241115 | 130300 | 932154275 | 3520 | 3520 | 3520 | 3520 | 72 |
| 356 | 20241115 | 130200 | 931900835 | 3515 | 3515 | 3520 | 3515 | 212 |
| 357 | 20241115 | 130100 | 931155505 | 3515 | 3515 | 3515 | 3515 | 73 |
| 358 | 20241115 | 130000 | 930898910 | 3510 | 3510 | 3510 | 3510 | 0 |
| 359 | 20241115 | 125900 | 930898910 | 3510 | 3510 | 3510 | 3510 | 35 |
| 360 | 20241115 | 125800 | 930776060 | 3505 | 3505 | 3505 | 3505 | 83 |
| 361 | 20241115 | 125700 | 930485145 | 3500 | 3500 | 3500 | 3500 | 299 |
| 362 | 20241115 | 125600 | 929438645 | 3500 | 3500 | 3500 | 3500 | 162 |
| 363 | 20241115 | 125500 | 928871645 | 3500 | 3495 | 3500 | 3495 | 2560 |
| 364 | 20241115 | 125400 | 919911660 | 3500 | 3495 | 3500 | 3495 | 330 |
| 365 | 20241115 | 125300 | 918757810 | 3500 | 3500 | 3500 | 3500 | 0 |
| 366 | 20241115 | 125200 | 918757810 | 3500 | 3500 | 3500 | 3500 | 508 |
| 367 | 20241115 | 125100 | 916979810 | 3495 | 3495 | 3495 | 3495 | 318 |
| 368 | 20241115 | 125000 | 915868400 | 3495 | 3495 | 3495 | 3495 | 73 |
| 369 | 20241115 | 124900 | 915613265 | 3500 | 3500 | 3500 | 3500 | 0 |
| 370 | 20241115 | 124800 | 915613265 | 3500 | 3500 | 3500 | 3500 | 0 |
| 371 | 20241115 | 124700 | 915613265 | 3500 | 3500 | 3500 | 3500 | 1 |
| 372 | 20241115 | 124600 | 915609765 | 3500 | 3495 | 3500 | 3495 | 20 |
| 373 | 20241115 | 124500 | 915539840 | 3500 | 3490 | 3500 | 3490 | 756 |
| 374 | 20241115 | 124400 | 912897665 | 3490 | 3490 | 3490 | 3490 | 226 |
| 375 | 20241115 | 124300 | 912108925 | 3495 | 3495 | 3495 | 3495 | 0 |
| 376 | 20241115 | 124200 | 912108925 | 3495 | 3495 | 3495 | 3495 | 2383 |
| 377 | 20241115 | 124100 | 903780340 | 3495 | 3495 | 3495 | 3495 | 232 |
| 378 | 20241115 | 124000 | 902969500 | 3495 | 3495 | 3495 | 3495 | 79 |
| 379 | 20241115 | 123900 | 902693395 | 3490 | 3490 | 3490 | 3490 | 1026 |
| 380 | 20241115 | 123800 | 899112655 | 3485 | 3485 | 3485 | 3485 | 5 |
| 381 | 20241115 | 123700 | 899095230 | 3485 | 3475 | 3485 | 3475 | 1178 |
| 382 | 20241115 | 123600 | 894994160 | 3475 | 3475 | 3475 | 3475 | 0 |
| 383 | 20241115 | 123500 | 894994160 | 3475 | 3475 | 3475 | 3475 | 0 |
| 384 | 20241115 | 123400 | 894994160 | 3475 | 3475 | 3475 | 3475 | 0 |
| 385 | 20241115 | 123300 | 894994160 | 3475 | 3470 | 3475 | 3470 | 1577 |
| 386 | 20241115 | 123200 | 889521340 | 3470 | 3470 | 3470 | 3470 | 0 |
| 387 | 20241115 | 123100 | 889521340 | 3470 | 3470 | 3470 | 3470 | 1068 |
| 388 | 20241115 | 123000 | 885815380 | 3470 | 3470 | 3470 | 3470 | 0 |
| 389 | 20241115 | 122900 | 885815380 | 3470 | 3470 | 3470 | 3470 | 0 |
| 390 | 20241115 | 122800 | 885815380 | 3470 | 3470 | 3470 | 3470 | 10 |
| 391 | 20241115 | 122700 | 885780680 | 3465 | 3465 | 3465 | 3465 | 100 |
| 392 | 20241115 | 122600 | 885434180 | 3460 | 3460 | 3460 | 3460 | 1 |
| 393 | 20241115 | 122500 | 885430720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 394 | 20241115 | 122400 | 885430720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 395 | 20241115 | 122300 | 885430720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 396 | 20241115 | 122200 | 885430720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 397 | 20241115 | 122100 | 885430720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 398 | 20241115 | 122000 | 885430720 | 3475 | 3475 | 3475 | 3475 | 2 |
| 399 | 20241115 | 121900 | 885423770 | 3470 | 3470 | 3470 | 3470 | 0 |
| 400 | 20241115 | 121800 | 885423770 | 3470 | 3470 | 3470 | 3470 | 0 |
| 401 | 20241115 | 121700 | 885423770 | 3470 | 3465 | 3470 | 3465 | 45 |
| 402 | 20241115 | 121600 | 885267720 | 3465 | 3465 | 3465 | 3465 | 1 |
| 403 | 20241115 | 121500 | 885264255 | 3465 | 3465 | 3465 | 3465 | 0 |
| 404 | 20241115 | 121400 | 885264255 | 3465 | 3465 | 3465 | 3465 | 0 |
| 405 | 20241115 | 121300 | 885264255 | 3465 | 3465 | 3465 | 3465 | 5 |
| 406 | 20241115 | 121200 | 885246930 | 3465 | 3465 | 3465 | 3465 | 101 |
| 407 | 20241115 | 121100 | 884896965 | 3460 | 3460 | 3460 | 3460 | 1 |
| 408 | 20241115 | 121000 | 884893505 | 3460 | 3460 | 3460 | 3460 | 0 |
| 409 | 20241115 | 120900 | 884893505 | 3460 | 3460 | 3460 | 3460 | 21 |
| 410 | 20241115 | 120800 | 884820845 | 3460 | 3460 | 3460 | 3460 | 60 |
| 411 | 20241115 | 120700 | 884613245 | 3465 | 3465 | 3465 | 3465 | 8 |
| 412 | 20241115 | 120600 | 884585525 | 3470 | 3465 | 3470 | 3465 | 675 |
| 413 | 20241115 | 120500 | 882243725 | 3465 | 3465 | 3465 | 3465 | 1 |
| 414 | 20241115 | 120400 | 882240260 | 3465 | 3465 | 3465 | 3465 | 1000 |
| 415 | 20241115 | 120300 | 878775260 | 3465 | 3465 | 3465 | 3465 | 0 |
| 416 | 20241115 | 120200 | 878775260 | 3465 | 3465 | 3465 | 3465 | 0 |
| 417 | 20241115 | 120100 | 878775260 | 3465 | 3465 | 3465 | 3465 | 3486 |
| 418 | 20241115 | 120000 | 866696270 | 3465 | 3465 | 3465 | 3465 | 172 |
| 419 | 20241115 | 115900 | 866100290 | 3470 | 3470 | 3470 | 3470 | 10 |
| 420 | 20241115 | 115800 | 866065590 | 3470 | 3470 | 3470 | 3470 | 11 |
| 421 | 20241115 | 115700 | 866027420 | 3475 | 3465 | 3475 | 3465 | 5000 |
| 422 | 20241115 | 115600 | 848652505 | 3450 | 3450 | 3450 | 3450 | 0 |
| 423 | 20241115 | 115500 | 848652505 | 3450 | 3450 | 3450 | 3450 | 1001 |
| 424 | 20241115 | 115400 | 845199055 | 3475 | 3475 | 3475 | 3475 | 2 |
| 425 | 20241115 | 115300 | 845192105 | 3470 | 3460 | 3470 | 3460 | 1065 |
| 426 | 20241115 | 115200 | 841501760 | 3460 | 3455 | 3460 | 3455 | 36 |
| 427 | 20241115 | 115100 | 841377285 | 3455 | 3445 | 3455 | 3445 | 661 |
| 428 | 20241115 | 115000 | 839095870 | 3430 | 3430 | 3430 | 3430 | 0 |
| 429 | 20241115 | 114900 | 839095870 | 3430 | 3430 | 3430 | 3430 | 0 |
| 430 | 20241115 | 114800 | 839095870 | 3430 | 3455 | 3455 | 3430 | 63 |
| 431 | 20241115 | 114700 | 838879465 | 3455 | 3440 | 3455 | 3440 | 160 |
| 432 | 20241115 | 114600 | 838328980 | 3450 | 3445 | 3450 | 3445 | 3 |
| 433 | 20241115 | 114500 | 838318635 | 3435 | 3450 | 3450 | 3435 | 139 |
| 434 | 20241115 | 114400 | 837839100 | 3420 | 3445 | 3445 | 3420 | 253 |
| 435 | 20241115 | 114300 | 836973100 | 3445 | 3445 | 3445 | 3445 | 0 |
| 436 | 20241115 | 114200 | 836973100 | 3445 | 3445 | 3445 | 3445 | 0 |
| 437 | 20241115 | 114100 | 836973100 | 3445 | 3440 | 3445 | 3440 | 288 |
| 438 | 20241115 | 114000 | 835982215 | 3440 | 3440 | 3440 | 3440 | 20 |
| 439 | 20241115 | 113900 | 835913415 | 3440 | 3440 | 3440 | 3440 | 0 |
| 440 | 20241115 | 113800 | 835913415 | 3440 | 3440 | 3440 | 3440 | 0 |
| 441 | 20241115 | 113700 | 835913415 | 3440 | 3440 | 3440 | 3440 | 1 |
| 442 | 20241115 | 113600 | 835909975 | 3435 | 3435 | 3435 | 3435 | 1 |
| 443 | 20241115 | 113500 | 835906540 | 3435 | 3435 | 3435 | 3435 | 30 |
| 444 | 20241115 | 113400 | 835803490 | 3435 | 3425 | 3435 | 3425 | 501 |
| 445 | 20241115 | 113300 | 834087555 | 3425 | 3425 | 3425 | 3425 | 10 |
| 446 | 20241115 | 113200 | 834053305 | 3430 | 3430 | 3430 | 3430 | 942 |
| 447 | 20241115 | 113100 | 830822245 | 3430 | 3430 | 3430 | 3430 | 0 |
| 448 | 20241115 | 113000 | 830822245 | 3430 | 3430 | 3430 | 3430 | 80 |
| 449 | 20241115 | 112900 | 830547845 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 450 | 20241115 | 112800 | 827127845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 451 | 20241115 | 112700 | 827127845 | 3420 | 3420 | 3420 | 3420 | 0 |
| 452 | 20241115 | 112600 | 827127845 | 3420 | 3420 | 3420 | 3420 | 212 |
| 453 | 20241115 | 112500 | 826402805 | 3420 | 3420 | 3420 | 3420 | 0 |
| 454 | 20241115 | 112400 | 826402805 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 455 | 20241115 | 112300 | 822982805 | 3420 | 3420 | 3420 | 3420 | 0 |
| 456 | 20241115 | 112200 | 822982805 | 3420 | 3420 | 3420 | 3420 | 948 |
| 457 | 20241115 | 112100 | 819740645 | 3420 | 3420 | 3420 | 3420 | 1 |
| 458 | 20241115 | 112000 | 819737225 | 3415 | 3415 | 3415 | 3415 | 0 |
| 459 | 20241115 | 111900 | 819737225 | 3415 | 3415 | 3415 | 3415 | 1 |
| 460 | 20241115 | 111800 | 819733810 | 3415 | 3415 | 3415 | 3415 | 0 |
| 461 | 20241115 | 111700 | 819733810 | 3415 | 3425 | 3425 | 3415 | 3929 |
| 462 | 20241115 | 111600 | 806296635 | 3425 | 3435 | 3435 | 3425 | 192 |
| 463 | 20241115 | 111500 | 805638915 | 3435 | 3430 | 3435 | 3430 | 401 |
| 464 | 20241115 | 111400 | 804263185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 465 | 20241115 | 111300 | 804263185 | 3425 | 3425 | 3425 | 3425 | 411 |
| 466 | 20241115 | 111200 | 802855510 | 3425 | 3425 | 3425 | 3425 | 532 |
| 467 | 20241115 | 111100 | 801033410 | 3430 | 3430 | 3430 | 3430 | 100 |
| 468 | 20241115 | 111000 | 800690410 | 3425 | 3430 | 3430 | 3425 | 667 |
| 469 | 20241115 | 110900 | 798404985 | 3425 | 3425 | 3425 | 3425 | 389 |
| 470 | 20241115 | 110800 | 797072660 | 3425 | 3425 | 3425 | 3425 | 119 |
| 471 | 20241115 | 110700 | 796665085 | 3425 | 3425 | 3425 | 3425 | 0 |
| 472 | 20241115 | 110600 | 796665085 | 3425 | 3420 | 3425 | 3420 | 30 |
| 473 | 20241115 | 110500 | 796562410 | 3425 | 3425 | 3425 | 3425 | 0 |
| 474 | 20241115 | 110400 | 796562410 | 3425 | 3425 | 3425 | 3425 | 32 |
| 475 | 20241115 | 110300 | 796452810 | 3425 | 3425 | 3425 | 3425 | 0 |
| 476 | 20241115 | 110200 | 796452810 | 3425 | 3425 | 3425 | 3425 | 33 |
| 477 | 20241115 | 110100 | 796339785 | 3425 | 3425 | 3425 | 3425 | 245 |
| 478 | 20241115 | 110000 | 795500660 | 3425 | 3430 | 3430 | 3425 | 153 |
| 479 | 20241115 | 105900 | 794976535 | 3425 | 3425 | 3425 | 3425 | 357 |
| 480 | 20241115 | 105800 | 793753810 | 3425 | 3420 | 3425 | 3420 | 234 |
| 481 | 20241115 | 105700 | 792953020 | 3420 | 3420 | 3420 | 3420 | 0 |
| 482 | 20241115 | 105600 | 792953020 | 3420 | 3420 | 3420 | 3420 | 101 |
| 483 | 20241115 | 105500 | 792607600 | 3420 | 3425 | 3425 | 3420 | 352 |
| 484 | 20241115 | 105400 | 791403755 | 3420 | 3410 | 3420 | 3410 | 721 |
| 485 | 20241115 | 105300 | 788937955 | 3410 | 3415 | 3415 | 3410 | 1072 |
| 486 | 20241115 | 105200 | 785282430 | 3425 | 3425 | 3425 | 3425 | 0 |
| 487 | 20241115 | 105100 | 785282430 | 3425 | 3425 | 3425 | 3425 | 2 |
| 488 | 20241115 | 105000 | 785275580 | 3415 | 3415 | 3415 | 3415 | 30 |
| 489 | 20241115 | 104900 | 785173130 | 3415 | 3415 | 3415 | 3415 | 2489 |
| 490 | 20241115 | 104800 | 776673195 | 3410 | 3410 | 3410 | 3410 | 200 |
| 491 | 20241115 | 104700 | 775991195 | 3410 | 3410 | 3410 | 3410 | 3 |
| 492 | 20241115 | 104600 | 775980965 | 3415 | 3415 | 3415 | 3415 | 6 |
| 493 | 20241115 | 104500 | 775960475 | 3415 | 3405 | 3415 | 3405 | 21 |
| 494 | 20241115 | 104400 | 775888960 | 3400 | 3400 | 3400 | 3400 | 84 |
| 495 | 20241115 | 104300 | 775603360 | 3400 | 3400 | 3400 | 3400 | 3 |
| 496 | 20241115 | 104200 | 775593160 | 3400 | 3400 | 3400 | 3400 | 11 |
| 497 | 20241115 | 104100 | 775555760 | 3400 | 3390 | 3400 | 3390 | 182 |
| 498 | 20241115 | 104000 | 774938620 | 3390 | 3390 | 3390 | 3390 | 50 |
| 499 | 20241115 | 103900 | 774769120 | 3390 | 3390 | 3390 | 3390 | 10 |
| 500 | 20241115 | 103800 | 774735220 | 3385 | 3400 | 3405 | 3385 | 5068 |
| 501 | 20241115 | 103700 | 757567855 | 3400 | 3400 | 3400 | 3400 | 38 |
| 502 | 20241115 | 103600 | 757438655 | 3400 | 3400 | 3400 | 3400 | 3 |
| 503 | 20241115 | 103500 | 757428455 | 3390 | 3395 | 3400 | 3390 | 370 |
| 504 | 20241115 | 103400 | 756172580 | 3400 | 3400 | 3400 | 3400 | 0 |
| 505 | 20241115 | 103300 | 756172580 | 3400 | 3400 | 3400 | 3395 | 822 |
| 506 | 20241115 | 103200 | 753380980 | 3400 | 3400 | 3400 | 3400 | 206 |
| 507 | 20241115 | 103100 | 752680580 | 3410 | 3410 | 3410 | 3410 | 1 |
| 508 | 20241115 | 103000 | 752677170 | 3400 | 3400 | 3400 | 3400 | 1 |
| 509 | 20241115 | 102900 | 752673770 | 3410 | 3405 | 3410 | 3405 | 104 |
| 510 | 20241115 | 102800 | 752319630 | 3405 | 3405 | 3405 | 3405 | 260 |
| 511 | 20241115 | 102700 | 751434330 | 3405 | 3395 | 3405 | 3395 | 81 |
| 512 | 20241115 | 102600 | 751159325 | 3385 | 3385 | 3385 | 3385 | 0 |
| 513 | 20241115 | 102500 | 751159325 | 3385 | 3395 | 3395 | 3385 | 644 |
| 514 | 20241115 | 102400 | 748977960 | 3415 | 3415 | 3415 | 3415 | 303 |
| 515 | 20241115 | 102300 | 747943215 | 3415 | 3405 | 3415 | 3405 | 5 |
| 516 | 20241115 | 102200 | 747926165 | 3400 | 3400 | 3400 | 3400 | 269 |
| 517 | 20241115 | 102100 | 747011565 | 3385 | 3385 | 3385 | 3385 | 0 |
| 518 | 20241115 | 102000 | 747011565 | 3385 | 3395 | 3395 | 3385 | 865 |
| 519 | 20241115 | 101900 | 744081530 | 3395 | 3395 | 3395 | 3390 | 35 |
| 520 | 20241115 | 101800 | 743962800 | 3395 | 3395 | 3395 | 3395 | 0 |
| 521 | 20241115 | 101700 | 743962800 | 3395 | 3385 | 3395 | 3385 | 66 |
| 522 | 20241115 | 101600 | 743738740 | 3395 | 3395 | 3395 | 3395 | 6 |
| 523 | 20241115 | 101500 | 743718370 | 3395 | 3395 | 3395 | 3395 | 20 |
| 524 | 20241115 | 101400 | 743650470 | 3395 | 3395 | 3395 | 3395 | 10 |
| 525 | 20241115 | 101300 | 743616520 | 3395 | 3395 | 3395 | 3395 | 1 |
| 526 | 20241115 | 101200 | 743613125 | 3375 | 3385 | 3385 | 3375 | 465 |
| 527 | 20241115 | 101100 | 742039110 | 3390 | 3390 | 3390 | 3390 | 32 |
| 528 | 20241115 | 101000 | 741930630 | 3395 | 3390 | 3395 | 3390 | 49 |
| 529 | 20241115 | 100900 | 741764470 | 3385 | 3385 | 3385 | 3380 | 213 |
| 530 | 20241115 | 100800 | 741043650 | 3385 | 3380 | 3385 | 3380 | 1701 |
| 531 | 20241115 | 100700 | 735294265 | 3385 | 3370 | 3385 | 3370 | 11 |
| 532 | 20241115 | 100600 | 735257045 | 3365 | 3370 | 3370 | 3365 | 5508 |
| 533 | 20241115 | 100500 | 716695335 | 3375 | 3375 | 3375 | 3375 | 3444 |
| 534 | 20241115 | 100400 | 705071835 | 3380 | 3390 | 3400 | 3380 | 4800 |
| 535 | 20241115 | 100300 | 688834785 | 3400 | 3400 | 3400 | 3400 | 1 |
| 536 | 20241115 | 100200 | 688831385 | 3390 | 3400 | 3400 | 3390 | 101 |
| 537 | 20241115 | 100100 | 688488985 | 3390 | 3395 | 3395 | 3390 | 43 |
| 538 | 20241115 | 100000 | 688343040 | 3395 | 3400 | 3400 | 3395 | 11 |
| 539 | 20241115 | 095900 | 688305645 | 3390 | 3390 | 3390 | 3390 | 2012 |
| 540 | 20241115 | 095800 | 681484965 | 3390 | 3390 | 3390 | 3390 | 0 |
| 541 | 20241115 | 095700 | 681484965 | 3390 | 3400 | 3400 | 3390 | 1414 |
| 542 | 20241115 | 095600 | 676690755 | 3400 | 3400 | 3400 | 3400 | 4 |
| 543 | 20241115 | 095500 | 676677155 | 3395 | 3400 | 3400 | 3395 | 639 |
| 544 | 20241115 | 095400 | 674507740 | 3395 | 3400 | 3400 | 3395 | 510 |
| 545 | 20241115 | 095300 | 672776240 | 3400 | 3390 | 3400 | 3385 | 1814 |
| 546 | 20241115 | 095200 | 666617875 | 3390 | 3395 | 3395 | 3390 | 7 |
| 547 | 20241115 | 095100 | 666594135 | 3395 | 3395 | 3395 | 3395 | 25 |
| 548 | 20241115 | 095000 | 666509260 | 3395 | 3395 | 3400 | 3390 | 441 |
| 549 | 20241115 | 094900 | 665011850 | 3395 | 3395 | 3395 | 3395 | 991 |
| 550 | 20241115 | 094800 | 661647405 | 3395 | 3395 | 3395 | 3395 | 94 |
| 551 | 20241115 | 094700 | 661328275 | 3395 | 3395 | 3400 | 3395 | 637 |
| 552 | 20241115 | 094600 | 659164125 | 3400 | 3400 | 3400 | 3400 | 91 |
| 553 | 20241115 | 094500 | 658854725 | 3395 | 3395 | 3395 | 3395 | 273 |
| 554 | 20241115 | 094400 | 657927890 | 3395 | 3385 | 3395 | 3385 | 166 |
| 555 | 20241115 | 094300 | 657364590 | 3385 | 3385 | 3385 | 3385 | 285 |
| 556 | 20241115 | 094200 | 656399865 | 3380 | 3390 | 3390 | 3380 | 577 |
| 557 | 20241115 | 094100 | 654444820 | 3380 | 3380 | 3390 | 3380 | 513 |
| 558 | 20241115 | 094000 | 652706770 | 3380 | 3375 | 3390 | 3375 | 1144 |
| 559 | 20241115 | 093900 | 648838070 | 3375 | 3370 | 3390 | 3370 | 831 |
| 560 | 20241115 | 093800 | 646027095 | 3370 | 3370 | 3375 | 3360 | 6668 |
| 561 | 20241115 | 093700 | 623587460 | 3375 | 3385 | 3385 | 3375 | 1831 |
| 562 | 20241115 | 093600 | 617401600 | 3390 | 3395 | 3395 | 3390 | 1679 |
| 563 | 20241115 | 093500 | 611708945 | 3400 | 3400 | 3400 | 3395 | 831 |
| 564 | 20241115 | 093400 | 608884745 | 3395 | 3400 | 3400 | 3380 | 6096 |
| 565 | 20241115 | 093300 | 588239310 | 3400 | 3405 | 3405 | 3390 | 1640 |
| 566 | 20241115 | 093200 | 582669380 | 3405 | 3395 | 3410 | 3395 | 5221 |
| 567 | 20241115 | 093100 | 564923950 | 3400 | 3405 | 3405 | 3400 | 4706 |
| 568 | 20241115 | 093000 | 548923380 | 3405 | 3405 | 3410 | 3405 | 1658 |
| 569 | 20241115 | 092900 | 543275855 | 3405 | 3415 | 3420 | 3400 | 20919 |
| 570 | 20241115 | 092800 | 471958465 | 3420 | 3425 | 3425 | 3420 | 2112 |
| 571 | 20241115 | 092700 | 464735300 | 3425 | 3420 | 3425 | 3420 | 1014 |
| 572 | 20241115 | 092600 | 461264920 | 3420 | 3430 | 3430 | 3415 | 18668 |
| 573 | 20241115 | 092500 | 397416395 | 3430 | 3435 | 3445 | 3430 | 1371 |
| 574 | 20241115 | 092400 | 392705620 | 3435 | 3425 | 3435 | 3425 | 2656 |
| 575 | 20241115 | 092300 | 383608750 | 3425 | 3440 | 3445 | 3425 | 11301 |
| 576 | 20241115 | 092200 | 344798965 | 3440 | 3440 | 3450 | 3440 | 2108 |
| 577 | 20241115 | 092100 | 337535035 | 3440 | 3450 | 3470 | 3440 | 14085 |
| 578 | 20241115 | 092000 | 288944405 | 3450 | 3435 | 3450 | 3435 | 759 |
| 579 | 20241115 | 091900 | 286326275 | 3435 | 3440 | 3450 | 3425 | 7876 |
| 580 | 20241115 | 091800 | 259307760 | 3435 | 3450 | 3450 | 3435 | 3036 |
| 581 | 20241115 | 091700 | 248877600 | 3450 | 3450 | 3450 | 3450 | 4608 |
| 582 | 20241115 | 091600 | 232980000 | 3450 | 3450 | 3450 | 3450 | 7062 |
| 583 | 20241115 | 091500 | 208616100 | 3450 | 3450 | 3450 | 3450 | 4 |
| 584 | 20241115 | 091400 | 208602300 | 3450 | 3450 | 3450 | 3450 | 42 |
| 585 | 20241115 | 091300 | 208457400 | 3430 | 3455 | 3455 | 3425 | 7991 |
| 586 | 20241115 | 091200 | 181027495 | 3440 | 3440 | 3455 | 3435 | 1028 |
| 587 | 20241115 | 091100 | 177491710 | 3435 | 3460 | 3460 | 3435 | 350 |
| 588 | 20241115 | 091000 | 176286240 | 3460 | 3420 | 3460 | 3420 | 8182 |
| 589 | 20241115 | 090900 | 148194120 | 3420 | 3450 | 3455 | 3420 | 4256 |
| 590 | 20241115 | 090800 | 133579290 | 3440 | 3450 | 3465 | 3440 | 4891 |
| 591 | 20241115 | 090700 | 116714220 | 3455 | 3460 | 3460 | 3455 | 1013 |
| 592 | 20241115 | 090600 | 113214290 | 3460 | 3450 | 3470 | 3450 | 916 |
| 593 | 20241115 | 090500 | 110053490 | 3450 | 3440 | 3455 | 3435 | 5608 |
| 594 | 20241115 | 090400 | 90756465 | 3440 | 3480 | 3480 | 3440 | 2484 |
| 595 | 20241115 | 090300 | 82176380 | 3480 | 3480 | 3480 | 3480 | 10 |
| 596 | 20241115 | 090200 | 82141580 | 3485 | 3475 | 3490 | 3450 | 11966 |
| 597 | 20241115 | 090100 | 40719280 | 3480 | 3535 | 3535 | 3480 | 1894 |
| 598 | 20241115 | 090000 | 34084290 | 3505 | 3485 | 3545 | 3480 | 9453 |