30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 3 | 20241115 | 191000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20241115 | 190900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20241115 | 190800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20241115 | 190700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20241115 | 190600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20241115 | 190500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20241115 | 190400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20241115 | 190300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20241115 | 190200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20241115 | 190100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20241115 | 190000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20241115 | 185900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20241115 | 185800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20241115 | 185700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20241115 | 185600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20241115 | 185500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20241115 | 185400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20241115 | 185300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20241115 | 185200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20241115 | 185100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20241115 | 185000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20241115 | 184900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20241115 | 184800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20241115 | 184700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20241115 | 184600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20241115 | 184500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20241115 | 184400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20241115 | 184300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20241115 | 184200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20241115 | 184100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 33 | 20241115 | 184000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20241115 | 183900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20241115 | 183800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20241115 | 183700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20241115 | 183600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20241115 | 183500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20241115 | 183400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20241115 | 183300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20241115 | 183200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20241115 | 183100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20241115 | 183000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20241115 | 182900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20241115 | 182800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20241115 | 182700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20241115 | 182600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20241115 | 182500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20241115 | 182400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20241115 | 182300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20241115 | 182200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20241115 | 182100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20241115 | 182000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20241115 | 181900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20241115 | 181800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20241115 | 181700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20241115 | 181600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20241115 | 181500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20241115 | 181400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20241115 | 181300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20241115 | 181200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20241115 | 181100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 63 | 20241115 | 181000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20241115 | 180900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20241115 | 180800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20241115 | 180700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20241115 | 180600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20241115 | 180500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20241115 | 180400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20241115 | 180300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20241115 | 180200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20241115 | 180100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20241115 | 180000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20241115 | 175900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20241115 | 175800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20241115 | 175700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20241115 | 175600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20241115 | 175500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20241115 | 175400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20241115 | 175300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20241115 | 175200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20241115 | 175100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20241115 | 175000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20241115 | 174900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20241115 | 174800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20241115 | 174700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20241115 | 174600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20241115 | 174500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20241115 | 174400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20241115 | 174300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20241115 | 174200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20241115 | 174100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 93 | 20241115 | 174000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20241115 | 173900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20241115 | 173800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20241115 | 173700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20241115 | 173600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20241115 | 173500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20241115 | 173400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20241115 | 173300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20241115 | 173200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20241115 | 173100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20241115 | 173000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20241115 | 172900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20241115 | 172800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20241115 | 172700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20241115 | 172600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20241115 | 172500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20241115 | 172400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20241115 | 172300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20241115 | 172200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20241115 | 172100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20241115 | 172000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20241115 | 171900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20241115 | 171800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20241115 | 171700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20241115 | 171600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20241115 | 171500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20241115 | 171400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20241115 | 171300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20241115 | 171200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20241115 | 171100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 123 | 20241115 | 171000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20241115 | 170900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20241115 | 170800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20241115 | 170700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20241115 | 170600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20241115 | 170500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20241115 | 170400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20241115 | 170300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20241115 | 170200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20241115 | 170100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20241115 | 170000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20241115 | 165900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20241115 | 165800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20241115 | 165700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20241115 | 165600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20241115 | 165500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20241115 | 165400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20241115 | 165300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20241115 | 165200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20241115 | 165100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20241115 | 165000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20241115 | 164900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20241115 | 164800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20241115 | 164700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20241115 | 164600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20241115 | 164500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20241115 | 164400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20241115 | 164300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20241115 | 164200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20241115 | 164100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 153 | 20241115 | 164000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20241115 | 163900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20241115 | 163800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20241115 | 163700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20241115 | 163600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20241115 | 163500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20241115 | 163400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20241115 | 163300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20241115 | 163200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20241115 | 163100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20241115 | 163000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20241115 | 162900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20241115 | 162800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20241115 | 162700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20241115 | 162600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20241115 | 162500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20241115 | 162400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20241115 | 162300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20241115 | 162200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20241115 | 162100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20241115 | 162000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20241115 | 161900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20241115 | 161800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20241115 | 161700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20241115 | 161600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20241115 | 161500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20241115 | 161400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20241115 | 161300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20241115 | 161200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20241115 | 161100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 183 | 20241115 | 161000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20241115 | 160900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20241115 | 160800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20241115 | 160700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20241115 | 160600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20241115 | 160500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20241115 | 160400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20241115 | 160300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20241115 | 160200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20241115 | 160100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20241115 | 160000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20241115 | 155900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20241115 | 155800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20241115 | 155700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20241115 | 155600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20241115 | 155500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20241115 | 155400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20241115 | 155300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20241115 | 155200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20241115 | 155100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20241115 | 155000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20241115 | 154900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20241115 | 154800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20241115 | 154700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20241115 | 154600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20241115 | 154500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20241115 | 154400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20241115 | 154300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20241115 | 154200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20241115 | 154100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 213 | 20241115 | 154000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20241115 | 153900 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20241115 | 153800 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20241115 | 153700 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20241115 | 153600 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20241115 | 153500 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20241115 | 153400 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20241115 | 153300 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20241115 | 153200 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20241115 | 153100 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20241115 | 153000 | 3085233445 | 3510 | 3510 | 3510 | 3510 | 19796 |
| 224 | 20241115 | 152900 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20241115 | 152800 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20241115 | 152700 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20241115 | 152600 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20241115 | 152500 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20241115 | 152400 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20241115 | 152300 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20241115 | 152200 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20241115 | 152100 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20241115 | 152000 | 3015749485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20241115 | 151900 | 3015749485 | 3515 | 3515 | 3515 | 3510 | 2657 |
| 235 | 20241115 | 151800 | 3006410620 | 3515 | 3510 | 3515 | 3510 | 298 |
| 236 | 20241115 | 151700 | 3005364375 | 3515 | 3515 | 3515 | 3510 | 1181 |
| 237 | 20241115 | 151600 | 3001216390 | 3510 | 3515 | 3520 | 3510 | 1136 |
| 238 | 20241115 | 151500 | 2997223115 | 3515 | 3520 | 3520 | 3515 | 470 |
| 239 | 20241115 | 151400 | 2995569490 | 3515 | 3515 | 3525 | 3515 | 1717 |
| 240 | 20241115 | 151300 | 2989532845 | 3515 | 3515 | 3525 | 3515 | 6007 |
| 241 | 20241115 | 151200 | 2968392470 | 3520 | 3520 | 3520 | 3515 | 2330 |
| 242 | 20241115 | 151100 | 2960192605 | 3520 | 3520 | 3520 | 3515 | 979 |
| 243 | 20241115 | 151000 | 2956749250 | 3515 | 3520 | 3520 | 3515 | 370 |
| 244 | 20241115 | 150900 | 2955447100 | 3520 | 3510 | 3520 | 3510 | 3179 |
| 245 | 20241115 | 150800 | 2944270745 | 3515 | 3510 | 3515 | 3510 | 330 |
| 246 | 20241115 | 150700 | 2943111290 | 3515 | 3520 | 3520 | 3515 | 8216 |
| 247 | 20241115 | 150600 | 2914215465 | 3525 | 3520 | 3525 | 3520 | 576 |
| 248 | 20241115 | 150500 | 2912185185 | 3520 | 3520 | 3525 | 3520 | 2032 |
| 249 | 20241115 | 150400 | 2905032325 | 3520 | 3520 | 3520 | 3515 | 353 |
| 250 | 20241115 | 150300 | 2903789835 | 3520 | 3520 | 3525 | 3520 | 2218 |
| 251 | 20241115 | 150200 | 2895981635 | 3520 | 3520 | 3525 | 3520 | 5011 |
| 252 | 20241115 | 150100 | 2878338190 | 3520 | 3515 | 3520 | 3515 | 1002 |
| 253 | 20241115 | 150000 | 2874812515 | 3515 | 3520 | 3520 | 3515 | 1005 |
| 254 | 20241115 | 145900 | 2871277920 | 3520 | 3520 | 3520 | 3515 | 1075 |
| 255 | 20241115 | 145800 | 2867495735 | 3520 | 3520 | 3525 | 3515 | 4523 |
| 256 | 20241115 | 145700 | 2851576740 | 3515 | 3520 | 3520 | 3515 | 1101 |
| 257 | 20241115 | 145600 | 2847702520 | 3520 | 3520 | 3520 | 3515 | 613 |
| 258 | 20241115 | 145500 | 2845544865 | 3515 | 3515 | 3520 | 3515 | 486 |
| 259 | 20241115 | 145400 | 2843835280 | 3520 | 3515 | 3525 | 3515 | 917 |
| 260 | 20241115 | 145300 | 2840606885 | 3520 | 3520 | 3525 | 3520 | 2102 |
| 261 | 20241115 | 145200 | 2833206480 | 3520 | 3525 | 3525 | 3520 | 608 |
| 262 | 20241115 | 145100 | 2831064345 | 3520 | 3520 | 3525 | 3520 | 973 |
| 263 | 20241115 | 145000 | 2827637955 | 3525 | 3525 | 3525 | 3520 | 8617 |
| 264 | 20241115 | 144900 | 2797301095 | 3520 | 3525 | 3525 | 3520 | 1087 |
| 265 | 20241115 | 144800 | 2793472590 | 3525 | 3525 | 3525 | 3520 | 1226 |
| 266 | 20241115 | 144700 | 2789150950 | 3525 | 3520 | 3525 | 3520 | 912 |
| 267 | 20241115 | 144600 | 2785938725 | 3525 | 3525 | 3525 | 3520 | 1932 |
| 268 | 20241115 | 144500 | 2779128765 | 3525 | 3525 | 3525 | 3520 | 1058 |
| 269 | 20241115 | 144400 | 2775399325 | 3525 | 3525 | 3525 | 3520 | 5260 |
| 270 | 20241115 | 144300 | 2756858045 | 3525 | 3530 | 3530 | 3525 | 7092 |
| 271 | 20241115 | 144200 | 2731825890 | 3535 | 3535 | 3535 | 3530 | 699 |
| 272 | 20241115 | 144100 | 2729355260 | 3535 | 3535 | 3535 | 3530 | 2546 |
| 273 | 20241115 | 144000 | 2720363790 | 3530 | 3535 | 3535 | 3530 | 1420 |
| 274 | 20241115 | 143900 | 2715347710 | 3535 | 3530 | 3535 | 3525 | 3141 |
| 275 | 20241115 | 143800 | 2704260610 | 3530 | 3530 | 3535 | 3525 | 1297 |
| 276 | 20241115 | 143700 | 2699682470 | 3530 | 3530 | 3535 | 3525 | 7575 |
| 277 | 20241115 | 143600 | 2672941385 | 3530 | 3530 | 3530 | 3525 | 516 |
| 278 | 20241115 | 143500 | 2671120035 | 3530 | 3530 | 3530 | 3525 | 2331 |
| 279 | 20241115 | 143400 | 2662894845 | 3530 | 3530 | 3530 | 3525 | 1461 |
| 280 | 20241115 | 143300 | 2657742010 | 3530 | 3525 | 3530 | 3525 | 660 |
| 281 | 20241115 | 143200 | 2655412930 | 3525 | 3530 | 3530 | 3525 | 3246 |
| 282 | 20241115 | 143100 | 2643968245 | 3530 | 3525 | 3530 | 3525 | 874 |
| 283 | 20241115 | 143000 | 2640885110 | 3525 | 3530 | 3530 | 3525 | 486 |
| 284 | 20241115 | 142900 | 2639169585 | 3530 | 3530 | 3530 | 3525 | 454 |
| 285 | 20241115 | 142800 | 2637567080 | 3530 | 3535 | 3535 | 3530 | 1933 |
| 286 | 20241115 | 142700 | 2630741430 | 3535 | 3525 | 3535 | 3525 | 3740 |
| 287 | 20241115 | 142600 | 2617537065 | 3525 | 3525 | 3530 | 3525 | 454 |
| 288 | 20241115 | 142500 | 2615934885 | 3530 | 3530 | 3530 | 3520 | 1284 |
| 289 | 20241115 | 142400 | 2611402390 | 3530 | 3525 | 3530 | 3525 | 9991 |
| 290 | 20241115 | 142300 | 2576181045 | 3525 | 3530 | 3530 | 3525 | 774 |
| 291 | 20241115 | 142200 | 2573449265 | 3525 | 3530 | 3530 | 3525 | 1831 |
| 292 | 20241115 | 142100 | 2566987645 | 3530 | 3525 | 3530 | 3525 | 1514 |
| 293 | 20241115 | 142000 | 2561646715 | 3530 | 3530 | 3530 | 3525 | 4126 |
| 294 | 20241115 | 141900 | 2547097370 | 3530 | 3525 | 3530 | 3525 | 873 |
| 295 | 20241115 | 141800 | 2544016275 | 3530 | 3525 | 3530 | 3520 | 2620 |
| 296 | 20241115 | 141700 | 2534780870 | 3525 | 3525 | 3525 | 3520 | 678 |
| 297 | 20241115 | 141600 | 2532391015 | 3525 | 3520 | 3525 | 3520 | 578 |
| 298 | 20241115 | 141500 | 2530353665 | 3520 | 3525 | 3525 | 3520 | 786 |
| 299 | 20241115 | 141400 | 2527583270 | 3525 | 3520 | 3525 | 3520 | 548 |
| 300 | 20241115 | 141300 | 2525651645 | 3525 | 3520 | 3525 | 3520 | 1250 |
| 301 | 20241115 | 141200 | 2521245400 | 3520 | 3525 | 3525 | 3520 | 2279 |
| 302 | 20241115 | 141100 | 2513220335 | 3520 | 3520 | 3525 | 3520 | 2119 |
| 303 | 20241115 | 141000 | 2505757265 | 3525 | 3525 | 3525 | 3520 | 380 |
| 304 | 20241115 | 140900 | 2504417805 | 3520 | 3525 | 3525 | 3520 | 472 |
| 305 | 20241115 | 140800 | 2502754510 | 3525 | 3520 | 3525 | 3520 | 474 |
| 306 | 20241115 | 140700 | 2501084205 | 3520 | 3525 | 3525 | 3520 | 1342 |
| 307 | 20241115 | 140600 | 2496354370 | 3525 | 3520 | 3525 | 3520 | 2245 |
| 308 | 20241115 | 140500 | 2488446315 | 3525 | 3525 | 3525 | 3520 | 2163 |
| 309 | 20241115 | 140400 | 2480824040 | 3525 | 3525 | 3525 | 3520 | 1036 |
| 310 | 20241115 | 140300 | 2477172470 | 3525 | 3525 | 3525 | 3520 | 1077 |
| 311 | 20241115 | 140200 | 2473376155 | 3520 | 3510 | 3525 | 3510 | 14517 |
| 312 | 20241115 | 140100 | 2422297875 | 3515 | 3510 | 3515 | 3510 | 1297 |
| 313 | 20241115 | 140000 | 2417740010 | 3510 | 3510 | 3515 | 3510 | 332 |
| 314 | 20241115 | 135900 | 2416573285 | 3515 | 3515 | 3520 | 3515 | 2378 |
| 315 | 20241115 | 135800 | 2408213335 | 3515 | 3515 | 3520 | 3515 | 654 |
| 316 | 20241115 | 135700 | 2405914025 | 3520 | 3520 | 3520 | 3515 | 5569 |
| 317 | 20241115 | 135600 | 2386337600 | 3515 | 3520 | 3520 | 3515 | 1593 |
| 318 | 20241115 | 135500 | 2380731145 | 3515 | 3520 | 3520 | 3515 | 4246 |
| 319 | 20241115 | 135400 | 2365800310 | 3520 | 3520 | 3520 | 3515 | 689 |
| 320 | 20241115 | 135300 | 2363375115 | 3515 | 3520 | 3520 | 3515 | 1226 |
| 321 | 20241115 | 135200 | 2359061760 | 3520 | 3515 | 3520 | 3515 | 649 |
| 322 | 20241115 | 135100 | 2356777525 | 3520 | 3520 | 3520 | 3515 | 669 |
| 323 | 20241115 | 135000 | 2354422660 | 3520 | 3515 | 3520 | 3515 | 3431 |
| 324 | 20241115 | 134900 | 2342359150 | 3515 | 3510 | 3515 | 3510 | 1415 |
| 325 | 20241115 | 134800 | 2337388975 | 3515 | 3515 | 3515 | 3510 | 2793 |
| 326 | 20241115 | 134700 | 2327575335 | 3515 | 3515 | 3515 | 3510 | 770 |
| 327 | 20241115 | 134600 | 2324868880 | 3515 | 3515 | 3515 | 3510 | 8521 |
| 328 | 20241115 | 134500 | 2294918565 | 3510 | 3510 | 3515 | 3510 | 998 |
| 329 | 20241115 | 134400 | 2291410970 | 3515 | 3515 | 3515 | 3510 | 708 |
| 330 | 20241115 | 134300 | 2288922765 | 3510 | 3515 | 3515 | 3510 | 876 |
| 331 | 20241115 | 134200 | 2285845640 | 3515 | 3510 | 3515 | 3510 | 1267 |
| 332 | 20241115 | 134100 | 2281395610 | 3510 | 3510 | 3510 | 3505 | 3003 |
| 333 | 20241115 | 134000 | 2270855335 | 3505 | 3510 | 3510 | 3505 | 645 |
| 334 | 20241115 | 133900 | 2268591470 | 3510 | 3510 | 3510 | 3505 | 1002 |
| 335 | 20241115 | 133800 | 2265074550 | 3510 | 3510 | 3510 | 3510 | 736 |
| 336 | 20241115 | 133700 | 2262491190 | 3505 | 3510 | 3510 | 3505 | 643 |
| 337 | 20241115 | 133600 | 2260234585 | 3510 | 3510 | 3510 | 3505 | 746 |
| 338 | 20241115 | 133500 | 2257616175 | 3505 | 3510 | 3510 | 3505 | 433 |
| 339 | 20241115 | 133400 | 2256096435 | 3510 | 3510 | 3510 | 3505 | 1519 |
| 340 | 20241115 | 133300 | 2250766335 | 3510 | 3510 | 3510 | 3505 | 824 |
| 341 | 20241115 | 133200 | 2247874485 | 3510 | 3510 | 3510 | 3505 | 1634 |
| 342 | 20241115 | 133100 | 2242139250 | 3510 | 3510 | 3510 | 3505 | 941 |
| 343 | 20241115 | 133000 | 2238836840 | 3510 | 3510 | 3510 | 3505 | 572 |
| 344 | 20241115 | 132900 | 2236829465 | 3510 | 3510 | 3510 | 3505 | 1018 |
| 345 | 20241115 | 132800 | 2233259485 | 3510 | 3510 | 3510 | 3505 | 860 |
| 346 | 20241115 | 132700 | 2230242385 | 3505 | 3510 | 3510 | 3505 | 1010 |
| 347 | 20241115 | 132600 | 2226700055 | 3510 | 3510 | 3510 | 3505 | 2758 |
| 348 | 20241115 | 132500 | 2217020410 | 3505 | 3510 | 3510 | 3505 | 1925 |
| 349 | 20241115 | 132400 | 2210268765 | 3510 | 3510 | 3510 | 3505 | 8604 |
| 350 | 20241115 | 132300 | 2180104080 | 3510 | 3510 | 3510 | 3505 | 867 |
| 351 | 20241115 | 132200 | 2177061410 | 3510 | 3510 | 3510 | 3505 | 2508 |
| 352 | 20241115 | 132100 | 2168266255 | 3510 | 3505 | 3510 | 3505 | 7982 |
| 353 | 20241115 | 132000 | 2140280245 | 3505 | 3505 | 3505 | 3505 | 427 |
| 354 | 20241115 | 131900 | 2138783610 | 3505 | 3505 | 3505 | 3500 | 1497 |
| 355 | 20241115 | 131800 | 2133541625 | 3505 | 3505 | 3505 | 3500 | 1448 |
| 356 | 20241115 | 131700 | 2128471625 | 3505 | 3505 | 3505 | 3500 | 653 |
| 357 | 20241115 | 131600 | 2126183360 | 3505 | 3500 | 3505 | 3500 | 590 |
| 358 | 20241115 | 131500 | 2124117560 | 3505 | 3505 | 3505 | 3505 | 268 |
| 359 | 20241115 | 131400 | 2123178220 | 3500 | 3505 | 3505 | 3500 | 187 |
| 360 | 20241115 | 131300 | 2122523030 | 3505 | 3500 | 3505 | 3500 | 1181 |
| 361 | 20241115 | 131200 | 2118388625 | 3505 | 3500 | 3505 | 3500 | 140 |
| 362 | 20241115 | 131100 | 2117897935 | 3505 | 3500 | 3505 | 3500 | 452 |
| 363 | 20241115 | 131000 | 2116314455 | 3505 | 3505 | 3505 | 3500 | 188 |
| 364 | 20241115 | 130900 | 2115655540 | 3505 | 3495 | 3505 | 3495 | 1857 |
| 365 | 20241115 | 130800 | 2109155740 | 3500 | 3500 | 3500 | 3500 | 207 |
| 366 | 20241115 | 130700 | 2108431240 | 3500 | 3495 | 3500 | 3495 | 285 |
| 367 | 20241115 | 130600 | 2107433985 | 3500 | 3495 | 3500 | 3495 | 741 |
| 368 | 20241115 | 130500 | 2104843285 | 3495 | 3495 | 3500 | 3495 | 879 |
| 369 | 20241115 | 130400 | 2101770495 | 3500 | 3500 | 3500 | 3500 | 157 |
| 370 | 20241115 | 130300 | 2101220995 | 3495 | 3500 | 3500 | 3495 | 1258 |
| 371 | 20241115 | 130200 | 2096824235 | 3500 | 3500 | 3500 | 3500 | 343 |
| 372 | 20241115 | 130100 | 2095623735 | 3500 | 3500 | 3500 | 3500 | 2234 |
| 373 | 20241115 | 130000 | 2087804735 | 3500 | 3500 | 3505 | 3500 | 1865 |
| 374 | 20241115 | 125900 | 2081276505 | 3500 | 3500 | 3505 | 3500 | 2029 |
| 375 | 20241115 | 125800 | 2074174320 | 3505 | 3505 | 3505 | 3505 | 301 |
| 376 | 20241115 | 125700 | 2073119315 | 3505 | 3505 | 3505 | 3505 | 10 |
| 377 | 20241115 | 125600 | 2073084265 | 3505 | 3505 | 3505 | 3505 | 153 |
| 378 | 20241115 | 125500 | 2072548000 | 3500 | 3500 | 3505 | 3500 | 441 |
| 379 | 20241115 | 125400 | 2071004390 | 3500 | 3505 | 3505 | 3500 | 2542 |
| 380 | 20241115 | 125300 | 2062106435 | 3505 | 3505 | 3505 | 3505 | 45 |
| 381 | 20241115 | 125200 | 2061948710 | 3500 | 3505 | 3505 | 3500 | 895 |
| 382 | 20241115 | 125100 | 2058814740 | 3500 | 3500 | 3505 | 3500 | 1568 |
| 383 | 20241115 | 125000 | 2053325840 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 384 | 20241115 | 124900 | 2049825095 | 3505 | 3505 | 3505 | 3505 | 168 |
| 385 | 20241115 | 124800 | 2049236255 | 3500 | 3495 | 3505 | 3495 | 1348 |
| 386 | 20241115 | 124700 | 2044515155 | 3500 | 3495 | 3500 | 3495 | 942 |
| 387 | 20241115 | 124600 | 2041222505 | 3495 | 3495 | 3495 | 3495 | 982 |
| 388 | 20241115 | 124500 | 2037790415 | 3495 | 3495 | 3500 | 3495 | 1057 |
| 389 | 20241115 | 124400 | 2034094720 | 3500 | 3500 | 3500 | 3500 | 4980 |
| 390 | 20241115 | 124300 | 2016664720 | 3500 | 3505 | 3505 | 3500 | 1504 |
| 391 | 20241115 | 124200 | 2011399800 | 3500 | 3505 | 3505 | 3500 | 798 |
| 392 | 20241115 | 124100 | 2008604715 | 3505 | 3505 | 3505 | 3505 | 1168 |
| 393 | 20241115 | 124000 | 2004510875 | 3505 | 3505 | 3505 | 3500 | 652 |
| 394 | 20241115 | 123900 | 2002225855 | 3505 | 3505 | 3505 | 3500 | 2256 |
| 395 | 20241115 | 123800 | 1994318605 | 3505 | 3495 | 3510 | 3495 | 23511 |
| 396 | 20241115 | 123700 | 1911978480 | 3500 | 3495 | 3500 | 3495 | 1016 |
| 397 | 20241115 | 123600 | 1908425705 | 3495 | 3495 | 3500 | 3495 | 796 |
| 398 | 20241115 | 123500 | 1905643000 | 3500 | 3495 | 3500 | 3495 | 4074 |
| 399 | 20241115 | 123400 | 1891403995 | 3495 | 3495 | 3495 | 3495 | 5240 |
| 400 | 20241115 | 123300 | 1873090195 | 3495 | 3495 | 3495 | 3495 | 1997 |
| 401 | 20241115 | 123200 | 1866110680 | 3490 | 3495 | 3500 | 3490 | 620 |
| 402 | 20241115 | 123100 | 1863943555 | 3490 | 3495 | 3495 | 3490 | 127 |
| 403 | 20241115 | 123000 | 1863499765 | 3490 | 3490 | 3495 | 3490 | 628 |
| 404 | 20241115 | 122900 | 1861307445 | 3495 | 3485 | 3495 | 3485 | 580 |
| 405 | 20241115 | 122800 | 1859285015 | 3490 | 3490 | 3500 | 3490 | 4705 |
| 406 | 20241115 | 122700 | 1842861895 | 3490 | 3500 | 3500 | 3490 | 59 |
| 407 | 20241115 | 122600 | 1842655840 | 3505 | 3495 | 3505 | 3495 | 7581 |
| 408 | 20241115 | 122500 | 1816157825 | 3500 | 3500 | 3505 | 3495 | 1061 |
| 409 | 20241115 | 122400 | 1812447920 | 3495 | 3500 | 3505 | 3495 | 2317 |
| 410 | 20241115 | 122300 | 1804338470 | 3505 | 3505 | 3505 | 3505 | 86 |
| 411 | 20241115 | 122200 | 1804037040 | 3505 | 3500 | 3505 | 3500 | 369 |
| 412 | 20241115 | 122100 | 1802745150 | 3495 | 3495 | 3500 | 3495 | 197 |
| 413 | 20241115 | 122000 | 1802056595 | 3500 | 3500 | 3500 | 3500 | 1343 |
| 414 | 20241115 | 121900 | 1797356095 | 3505 | 3500 | 3505 | 3500 | 606 |
| 415 | 20241115 | 121800 | 1795235090 | 3500 | 3500 | 3505 | 3495 | 5077 |
| 416 | 20241115 | 121700 | 1777463860 | 3500 | 3505 | 3505 | 3500 | 1031 |
| 417 | 20241115 | 121600 | 1773850450 | 3505 | 3505 | 3505 | 3505 | 4056 |
| 418 | 20241115 | 121500 | 1759634170 | 3500 | 3505 | 3505 | 3500 | 611 |
| 419 | 20241115 | 121400 | 1757493235 | 3505 | 3500 | 3505 | 3495 | 5104 |
| 420 | 20241115 | 121300 | 1739627840 | 3495 | 3500 | 3500 | 3495 | 95 |
| 421 | 20241115 | 121200 | 1739295585 | 3500 | 3495 | 3500 | 3495 | 9005 |
| 422 | 20241115 | 121100 | 1707817520 | 3500 | 3500 | 3500 | 3495 | 1323 |
| 423 | 20241115 | 121000 | 1703189025 | 3495 | 3500 | 3500 | 3495 | 533 |
| 424 | 20241115 | 120900 | 1701325540 | 3505 | 3485 | 3505 | 3485 | 20212 |
| 425 | 20241115 | 120800 | 1630663320 | 3485 | 3490 | 3490 | 3485 | 1124 |
| 426 | 20241115 | 120700 | 1626745565 | 3490 | 3490 | 3490 | 3490 | 190 |
| 427 | 20241115 | 120600 | 1626082465 | 3490 | 3485 | 3490 | 3485 | 1748 |
| 428 | 20241115 | 120500 | 1619989995 | 3490 | 3485 | 3490 | 3485 | 1664 |
| 429 | 20241115 | 120400 | 1614190050 | 3485 | 3485 | 3485 | 3480 | 269 |
| 430 | 20241115 | 120300 | 1613252640 | 3485 | 3485 | 3485 | 3485 | 193 |
| 431 | 20241115 | 120200 | 1612580035 | 3480 | 3480 | 3480 | 3480 | 50 |
| 432 | 20241115 | 120100 | 1612406035 | 3485 | 3485 | 3485 | 3480 | 105 |
| 433 | 20241115 | 120000 | 1612040170 | 3485 | 3485 | 3485 | 3480 | 4084 |
| 434 | 20241115 | 115900 | 1597807435 | 3490 | 3485 | 3490 | 3485 | 239 |
| 435 | 20241115 | 115800 | 1596973370 | 3490 | 3490 | 3490 | 3485 | 231 |
| 436 | 20241115 | 115700 | 1596167425 | 3490 | 3490 | 3490 | 3490 | 138 |
| 437 | 20241115 | 115600 | 1595685805 | 3490 | 3485 | 3490 | 3485 | 1547 |
| 438 | 20241115 | 115500 | 1590293030 | 3490 | 3490 | 3490 | 3490 | 1094 |
| 439 | 20241115 | 115400 | 1586474970 | 3490 | 3490 | 3490 | 3485 | 1682 |
| 440 | 20241115 | 115300 | 1580605030 | 3490 | 3490 | 3490 | 3485 | 655 |
| 441 | 20241115 | 115200 | 1578319335 | 3490 | 3485 | 3490 | 3485 | 307 |
| 442 | 20241115 | 115100 | 1577247930 | 3490 | 3485 | 3490 | 3485 | 251 |
| 443 | 20241115 | 115000 | 1576372080 | 3485 | 3490 | 3490 | 3485 | 179 |
| 444 | 20241115 | 114900 | 1575747660 | 3490 | 3490 | 3490 | 3490 | 109 |
| 445 | 20241115 | 114800 | 1575367250 | 3490 | 3490 | 3490 | 3490 | 44 |
| 446 | 20241115 | 114700 | 1575213690 | 3485 | 3485 | 3490 | 3485 | 565 |
| 447 | 20241115 | 114600 | 1573243975 | 3490 | 3490 | 3490 | 3490 | 174 |
| 448 | 20241115 | 114500 | 1572636715 | 3490 | 3485 | 3490 | 3485 | 156 |
| 449 | 20241115 | 114400 | 1572092525 | 3485 | 3485 | 3490 | 3485 | 220 |
| 450 | 20241115 | 114300 | 1571325610 | 3485 | 3485 | 3485 | 3485 | 53 |
| 451 | 20241115 | 114200 | 1571140905 | 3485 | 3485 | 3490 | 3485 | 160 |
| 452 | 20241115 | 114100 | 1570583085 | 3485 | 3490 | 3490 | 3485 | 1881 |
| 453 | 20241115 | 114000 | 1564027040 | 3485 | 3485 | 3490 | 3485 | 4928 |
| 454 | 20241115 | 113900 | 1546849930 | 3490 | 3490 | 3490 | 3485 | 498 |
| 455 | 20241115 | 113800 | 1545112150 | 3485 | 3490 | 3490 | 3485 | 194 |
| 456 | 20241115 | 113700 | 1544435110 | 3490 | 3490 | 3490 | 3490 | 44 |
| 457 | 20241115 | 113600 | 1544281550 | 3490 | 3485 | 3490 | 3485 | 44 |
| 458 | 20241115 | 113500 | 1544128140 | 3485 | 3490 | 3490 | 3485 | 2857 |
| 459 | 20241115 | 113400 | 1534157455 | 3485 | 3485 | 3490 | 3485 | 4802 |
| 460 | 20241115 | 113300 | 1517413865 | 3485 | 3490 | 3490 | 3485 | 279 |
| 461 | 20241115 | 113200 | 1516441320 | 3490 | 3490 | 3490 | 3485 | 39 |
| 462 | 20241115 | 113100 | 1516305225 | 3485 | 3490 | 3490 | 3485 | 142 |
| 463 | 20241115 | 113000 | 1515810035 | 3485 | 3490 | 3490 | 3485 | 1514 |
| 464 | 20241115 | 112900 | 1510532925 | 3490 | 3490 | 3490 | 3490 | 55 |
| 465 | 20241115 | 112800 | 1510340975 | 3490 | 3485 | 3490 | 3485 | 2439 |
| 466 | 20241115 | 112700 | 1501839110 | 3490 | 3485 | 3490 | 3485 | 59 |
| 467 | 20241115 | 112600 | 1501633260 | 3490 | 3490 | 3490 | 3485 | 304 |
| 468 | 20241115 | 112500 | 1500572475 | 3490 | 3490 | 3490 | 3490 | 251 |
| 469 | 20241115 | 112400 | 1499696485 | 3490 | 3480 | 3490 | 3480 | 8037 |
| 470 | 20241115 | 112300 | 1471682260 | 3485 | 3485 | 3485 | 3485 | 144 |
| 471 | 20241115 | 112200 | 1471180420 | 3480 | 3485 | 3485 | 3480 | 493 |
| 472 | 20241115 | 112100 | 1469464565 | 3485 | 3485 | 3485 | 3485 | 5 |
| 473 | 20241115 | 112000 | 1469447140 | 3485 | 3480 | 3485 | 3480 | 609 |
| 474 | 20241115 | 111900 | 1467327415 | 3480 | 3485 | 3485 | 3480 | 253 |
| 475 | 20241115 | 111800 | 1466446315 | 3485 | 3485 | 3485 | 3485 | 48 |
| 476 | 20241115 | 111700 | 1466279035 | 3485 | 3485 | 3485 | 3485 | 4 |
| 477 | 20241115 | 111600 | 1466265095 | 3480 | 3480 | 3485 | 3480 | 863 |
| 478 | 20241115 | 111500 | 1463261640 | 3485 | 3480 | 3485 | 3480 | 523 |
| 479 | 20241115 | 111400 | 1461441180 | 3480 | 3485 | 3485 | 3475 | 2188 |
| 480 | 20241115 | 111300 | 1453824990 | 3480 | 3480 | 3480 | 3480 | 821 |
| 481 | 20241115 | 111200 | 1450967910 | 3480 | 3480 | 3485 | 3480 | 432 |
| 482 | 20241115 | 111100 | 1449464335 | 3485 | 3480 | 3485 | 3480 | 511 |
| 483 | 20241115 | 111000 | 1447683515 | 3480 | 3485 | 3485 | 3480 | 222 |
| 484 | 20241115 | 110900 | 1446910740 | 3480 | 3480 | 3480 | 3480 | 0 |
| 485 | 20241115 | 110800 | 1446910740 | 3480 | 3480 | 3485 | 3480 | 1577 |
| 486 | 20241115 | 110700 | 1441422135 | 3480 | 3485 | 3485 | 3480 | 1531 |
| 487 | 20241115 | 110600 | 1436094100 | 3485 | 3485 | 3485 | 3480 | 407 |
| 488 | 20241115 | 110500 | 1434677100 | 3480 | 3490 | 3490 | 3480 | 1703 |
| 489 | 20241115 | 110400 | 1428745240 | 3485 | 3490 | 3490 | 3480 | 3023 |
| 490 | 20241115 | 110300 | 1418217715 | 3490 | 3490 | 3490 | 3490 | 343 |
| 491 | 20241115 | 110200 | 1417020645 | 3485 | 3485 | 3485 | 3485 | 455 |
| 492 | 20241115 | 110100 | 1415434970 | 3485 | 3490 | 3490 | 3485 | 1467 |
| 493 | 20241115 | 110000 | 1410322250 | 3490 | 3485 | 3490 | 3485 | 1009 |
| 494 | 20241115 | 105900 | 1406803345 | 3485 | 3485 | 3490 | 3485 | 2953 |
| 495 | 20241115 | 105800 | 1396512135 | 3485 | 3480 | 3485 | 3480 | 644 |
| 496 | 20241115 | 105700 | 1394269995 | 3485 | 3485 | 3485 | 3480 | 1160 |
| 497 | 20241115 | 105600 | 1390232640 | 3485 | 3480 | 3485 | 3480 | 435 |
| 498 | 20241115 | 105500 | 1388718220 | 3485 | 3485 | 3490 | 3485 | 768 |
| 499 | 20241115 | 105400 | 1386041500 | 3490 | 3480 | 3490 | 3480 | 29954 |
| 500 | 20241115 | 105300 | 1281708690 | 3480 | 3470 | 3480 | 3470 | 2877 |
| 501 | 20241115 | 105200 | 1271716320 | 3475 | 3475 | 3475 | 3470 | 617 |
| 502 | 20241115 | 105100 | 1269572250 | 3475 | 3470 | 3475 | 3470 | 2041 |
| 503 | 20241115 | 105000 | 1262479820 | 3475 | 3470 | 3475 | 3470 | 648 |
| 504 | 20241115 | 104900 | 1260231070 | 3470 | 3470 | 3475 | 3470 | 495 |
| 505 | 20241115 | 104800 | 1258512750 | 3470 | 3470 | 3475 | 3470 | 636 |
| 506 | 20241115 | 104700 | 1256305280 | 3470 | 3470 | 3470 | 3470 | 541 |
| 507 | 20241115 | 104600 | 1254428010 | 3470 | 3470 | 3470 | 3470 | 1228 |
| 508 | 20241115 | 104500 | 1250166850 | 3470 | 3470 | 3475 | 3470 | 2165 |
| 509 | 20241115 | 104400 | 1242653880 | 3480 | 3470 | 3480 | 3465 | 2334 |
| 510 | 20241115 | 104300 | 1234554160 | 3480 | 3480 | 3480 | 3470 | 3108 |
| 511 | 20241115 | 104200 | 1223741820 | 3470 | 3475 | 3480 | 3465 | 9234 |
| 512 | 20241115 | 104100 | 1191708970 | 3475 | 3475 | 3480 | 3475 | 961 |
| 513 | 20241115 | 104000 | 1188369245 | 3480 | 3475 | 3480 | 3475 | 1646 |
| 514 | 20241115 | 103900 | 1182649370 | 3475 | 3475 | 3475 | 3475 | 808 |
| 515 | 20241115 | 103800 | 1179841570 | 3475 | 3475 | 3475 | 3470 | 1098 |
| 516 | 20241115 | 103700 | 1176026760 | 3470 | 3470 | 3475 | 3470 | 674 |
| 517 | 20241115 | 103600 | 1173687970 | 3475 | 3470 | 3475 | 3470 | 893 |
| 518 | 20241115 | 103500 | 1170587295 | 3475 | 3475 | 3475 | 3470 | 168 |
| 519 | 20241115 | 103400 | 1170004205 | 3465 | 3470 | 3475 | 3465 | 3309 |
| 520 | 20241115 | 103300 | 1158530800 | 3470 | 3475 | 3475 | 3470 | 1520 |
| 521 | 20241115 | 103200 | 1153253920 | 3475 | 3475 | 3475 | 3475 | 66 |
| 522 | 20241115 | 103100 | 1153024570 | 3475 | 3470 | 3475 | 3470 | 8470 |
| 523 | 20241115 | 103000 | 1123629850 | 3475 | 3475 | 3475 | 3470 | 836 |
| 524 | 20241115 | 102900 | 1120725555 | 3475 | 3475 | 3475 | 3470 | 535 |
| 525 | 20241115 | 102800 | 1118867180 | 3470 | 3470 | 3470 | 3470 | 306 |
| 526 | 20241115 | 102700 | 1117805360 | 3475 | 3470 | 3480 | 3470 | 2493 |
| 527 | 20241115 | 102600 | 1109135475 | 3470 | 3480 | 3485 | 3470 | 5411 |
| 528 | 20241115 | 102500 | 1090329190 | 3480 | 3470 | 3480 | 3470 | 8888 |
| 529 | 20241115 | 102400 | 1059436415 | 3470 | 3470 | 3470 | 3470 | 4482 |
| 530 | 20241115 | 102300 | 1043883875 | 3470 | 3460 | 3480 | 3460 | 16216 |
| 531 | 20241115 | 102200 | 987608900 | 3470 | 3460 | 3470 | 3455 | 15652 |
| 532 | 20241115 | 102100 | 933433130 | 3460 | 3460 | 3460 | 3455 | 502 |
| 533 | 20241115 | 102000 | 931696215 | 3455 | 3455 | 3460 | 3455 | 1519 |
| 534 | 20241115 | 101900 | 926444980 | 3460 | 3460 | 3460 | 3455 | 8519 |
| 535 | 20241115 | 101800 | 896989125 | 3460 | 3450 | 3460 | 3445 | 7973 |
| 536 | 20241115 | 101700 | 869454605 | 3445 | 3445 | 3450 | 3445 | 9945 |
| 537 | 20241115 | 101600 | 835185635 | 3445 | 3445 | 3445 | 3445 | 402 |
| 538 | 20241115 | 101500 | 833800745 | 3445 | 3440 | 3445 | 3440 | 169 |
| 539 | 20241115 | 101400 | 833218780 | 3445 | 3440 | 3445 | 3435 | 1651 |
| 540 | 20241115 | 101300 | 827542770 | 3440 | 3440 | 3440 | 3435 | 998 |
| 541 | 20241115 | 101200 | 824113635 | 3440 | 3440 | 3445 | 3435 | 11734 |
| 542 | 20241115 | 101100 | 783790660 | 3435 | 3435 | 3440 | 3435 | 1624 |
| 543 | 20241115 | 101000 | 778209950 | 3440 | 3435 | 3440 | 3435 | 1407 |
| 544 | 20241115 | 100900 | 773369875 | 3440 | 3440 | 3440 | 3435 | 277 |
| 545 | 20241115 | 100800 | 772417000 | 3440 | 3440 | 3440 | 3440 | 178 |
| 546 | 20241115 | 100700 | 771804680 | 3435 | 3435 | 3440 | 3435 | 982 |
| 547 | 20241115 | 100600 | 768430405 | 3440 | 3440 | 3440 | 3435 | 682 |
| 548 | 20241115 | 100500 | 766085375 | 3440 | 3445 | 3445 | 3435 | 6624 |
| 549 | 20241115 | 100400 | 743325200 | 3445 | 3440 | 3445 | 3435 | 5285 |
| 550 | 20241115 | 100300 | 725163415 | 3440 | 3445 | 3445 | 3440 | 2034 |
| 551 | 20241115 | 100200 | 718165595 | 3445 | 3445 | 3445 | 3435 | 14201 |
| 552 | 20241115 | 100100 | 669318225 | 3440 | 3440 | 3440 | 3440 | 203 |
| 553 | 20241115 | 100000 | 668619905 | 3450 | 3445 | 3450 | 3440 | 1223 |
| 554 | 20241115 | 095900 | 664406580 | 3450 | 3445 | 3450 | 3445 | 60 |
| 555 | 20241115 | 095800 | 664199865 | 3445 | 3440 | 3445 | 3440 | 4416 |
| 556 | 20241115 | 095700 | 648996740 | 3445 | 3450 | 3450 | 3445 | 917 |
| 557 | 20241115 | 095600 | 645834635 | 3445 | 3445 | 3445 | 3440 | 3355 |
| 558 | 20241115 | 095500 | 634276780 | 3445 | 3450 | 3450 | 3445 | 58 |
| 559 | 20241115 | 095400 | 634076880 | 3450 | 3450 | 3450 | 3445 | 540 |
| 560 | 20241115 | 095300 | 632215575 | 3450 | 3450 | 3450 | 3450 | 83 |
| 561 | 20241115 | 095200 | 631929225 | 3450 | 3440 | 3450 | 3440 | 6698 |
| 562 | 20241115 | 095100 | 608854710 | 3445 | 3440 | 3445 | 3435 | 13194 |
| 563 | 20241115 | 095000 | 563458370 | 3440 | 3440 | 3440 | 3440 | 80 |
| 564 | 20241115 | 094900 | 563183170 | 3440 | 3440 | 3440 | 3440 | 319 |
| 565 | 20241115 | 094800 | 562085810 | 3440 | 3440 | 3440 | 3435 | 335 |
| 566 | 20241115 | 094700 | 560933660 | 3440 | 3440 | 3440 | 3435 | 578 |
| 567 | 20241115 | 094600 | 558945455 | 3435 | 3440 | 3440 | 3435 | 3701 |
| 568 | 20241115 | 094500 | 546217800 | 3440 | 3435 | 3440 | 3435 | 654 |
| 569 | 20241115 | 094400 | 543970440 | 3435 | 3430 | 3440 | 3430 | 2851 |
| 570 | 20241115 | 094300 | 534177405 | 3435 | 3430 | 3440 | 3430 | 1722 |
| 571 | 20241115 | 094200 | 528257670 | 3435 | 3435 | 3440 | 3435 | 2410 |
| 572 | 20241115 | 094100 | 519977750 | 3440 | 3440 | 3440 | 3435 | 1375 |
| 573 | 20241115 | 094000 | 515254065 | 3440 | 3445 | 3445 | 3440 | 534 |
| 574 | 20241115 | 093900 | 513416785 | 3440 | 3445 | 3445 | 3440 | 573 |
| 575 | 20241115 | 093800 | 511445150 | 3445 | 3440 | 3450 | 3435 | 13268 |
| 576 | 20241115 | 093700 | 465855075 | 3440 | 3445 | 3455 | 3435 | 9441 |
| 577 | 20241115 | 093600 | 433362515 | 3445 | 3455 | 3455 | 3445 | 428 |
| 578 | 20241115 | 093500 | 431887975 | 3455 | 3455 | 3455 | 3440 | 5840 |
| 579 | 20241115 | 093400 | 411769675 | 3450 | 3445 | 3460 | 3445 | 3544 |
| 580 | 20241115 | 093300 | 399555030 | 3450 | 3460 | 3460 | 3450 | 2369 |
| 581 | 20241115 | 093200 | 391375855 | 3460 | 3455 | 3460 | 3450 | 4301 |
| 582 | 20241115 | 093100 | 376531495 | 3460 | 3455 | 3460 | 3455 | 1550 |
| 583 | 20241115 | 093000 | 371176210 | 3455 | 3455 | 3455 | 3450 | 1458 |
| 584 | 20241115 | 092900 | 366143670 | 3450 | 3455 | 3455 | 3450 | 823 |
| 585 | 20241115 | 092800 | 363300210 | 3455 | 3450 | 3460 | 3445 | 6924 |
| 586 | 20241115 | 092700 | 339434620 | 3455 | 3455 | 3455 | 3450 | 724 |
| 587 | 20241115 | 092600 | 336933300 | 3455 | 3455 | 3460 | 3450 | 612 |
| 588 | 20241115 | 092500 | 334821275 | 3450 | 3450 | 3455 | 3450 | 931 |
| 589 | 20241115 | 092400 | 331608685 | 3460 | 3455 | 3460 | 3450 | 4100 |
| 590 | 20241115 | 092300 | 317461460 | 3455 | 3455 | 3455 | 3450 | 2004 |
| 591 | 20241115 | 092200 | 310546845 | 3455 | 3450 | 3455 | 3450 | 2573 |
| 592 | 20241115 | 092100 | 301668470 | 3450 | 3455 | 3455 | 3450 | 1003 |
| 593 | 20241115 | 092000 | 298203655 | 3450 | 3450 | 3455 | 3450 | 1121 |
| 594 | 20241115 | 091900 | 294335985 | 3450 | 3445 | 3450 | 3445 | 539 |
| 595 | 20241115 | 091800 | 292476500 | 3450 | 3455 | 3455 | 3445 | 7222 |
| 596 | 20241115 | 091700 | 267594535 | 3455 | 3455 | 3455 | 3450 | 2956 |
| 597 | 20241115 | 091600 | 257393640 | 3450 | 3455 | 3455 | 3445 | 5527 |
| 598 | 20241115 | 091500 | 238344045 | 3450 | 3455 | 3455 | 3445 | 1688 |
| 599 | 20241115 | 091400 | 232517115 | 3455 | 3455 | 3455 | 3445 | 8378 |
| 600 | 20241115 | 091300 | 203611490 | 3460 | 3455 | 3460 | 3455 | 4363 |
| 601 | 20241115 | 091200 | 188536410 | 3460 | 3460 | 3460 | 3460 | 1596 |
| 602 | 20241115 | 091100 | 183014250 | 3460 | 3465 | 3465 | 3455 | 1725 |
| 603 | 20241115 | 091000 | 177045600 | 3465 | 3460 | 3470 | 3460 | 2571 |
| 604 | 20241115 | 090900 | 168137440 | 3470 | 3460 | 3470 | 3460 | 1392 |
| 605 | 20241115 | 090800 | 163317440 | 3460 | 3450 | 3470 | 3450 | 4557 |
| 606 | 20241115 | 090700 | 147550225 | 3450 | 3450 | 3465 | 3450 | 1733 |
| 607 | 20241115 | 090600 | 141569395 | 3460 | 3455 | 3470 | 3450 | 12582 |
| 608 | 20241115 | 090500 | 98032700 | 3450 | 3455 | 3455 | 3445 | 8659 |
| 609 | 20241115 | 090400 | 68189105 | 3455 | 3455 | 3455 | 3450 | 2483 |
| 610 | 20241115 | 090300 | 59619585 | 3455 | 3455 | 3460 | 3445 | 855 |
| 611 | 20241115 | 090200 | 56662800 | 3460 | 3455 | 3460 | 3445 | 437 |
| 612 | 20241115 | 090100 | 55153275 | 3455 | 3455 | 3460 | 3445 | 3991 |
| 613 | 20241115 | 090000 | 41379325 | 3460 | 3460 | 3460 | 3455 | 8655 |