30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 3 | 20241115 | 190700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 4 | 20241115 | 190600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 5 | 20241115 | 190500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 6 | 20241115 | 190400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 7 | 20241115 | 190300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 8 | 20241115 | 190200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 9 | 20241115 | 190100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 10 | 20241115 | 190000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 11 | 20241115 | 185900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 12 | 20241115 | 185800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 13 | 20241115 | 185700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 14 | 20241115 | 185600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 15 | 20241115 | 185500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 16 | 20241115 | 185400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 17 | 20241115 | 185300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 18 | 20241115 | 185200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 19 | 20241115 | 185100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 20 | 20241115 | 185000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 21 | 20241115 | 184900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 22 | 20241115 | 184800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 23 | 20241115 | 184700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 24 | 20241115 | 184600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 25 | 20241115 | 184500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 26 | 20241115 | 184400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 27 | 20241115 | 184300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 28 | 20241115 | 184200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 29 | 20241115 | 184100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 30 | 20241115 | 184000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 31 | 20241115 | 183900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 32 | 20241115 | 183800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 33 | 20241115 | 183700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 34 | 20241115 | 183600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 35 | 20241115 | 183500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 36 | 20241115 | 183400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 37 | 20241115 | 183300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 38 | 20241115 | 183200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 39 | 20241115 | 183100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 40 | 20241115 | 183000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 41 | 20241115 | 182900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 42 | 20241115 | 182800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 43 | 20241115 | 182700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 44 | 20241115 | 182600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 45 | 20241115 | 182500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 46 | 20241115 | 182400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 47 | 20241115 | 182300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 48 | 20241115 | 182200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 49 | 20241115 | 182100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 50 | 20241115 | 182000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 51 | 20241115 | 181900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 52 | 20241115 | 181800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 53 | 20241115 | 181700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 54 | 20241115 | 181600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 55 | 20241115 | 181500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 56 | 20241115 | 181400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 57 | 20241115 | 181300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 58 | 20241115 | 181200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 59 | 20241115 | 181100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 60 | 20241115 | 181000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 61 | 20241115 | 180900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 62 | 20241115 | 180800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 63 | 20241115 | 180700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 64 | 20241115 | 180600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 65 | 20241115 | 180500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 66 | 20241115 | 180400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 67 | 20241115 | 180300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 68 | 20241115 | 180200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 69 | 20241115 | 180100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 70 | 20241115 | 180000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 71 | 20241115 | 175900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 72 | 20241115 | 175800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 73 | 20241115 | 175700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 74 | 20241115 | 175600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 75 | 20241115 | 175500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 76 | 20241115 | 175400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 77 | 20241115 | 175300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 78 | 20241115 | 175200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 79 | 20241115 | 175100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 80 | 20241115 | 175000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 81 | 20241115 | 174900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 82 | 20241115 | 174800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 83 | 20241115 | 174700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 84 | 20241115 | 174600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 85 | 20241115 | 174500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 86 | 20241115 | 174400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 87 | 20241115 | 174300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 88 | 20241115 | 174200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 89 | 20241115 | 174100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 90 | 20241115 | 174000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 91 | 20241115 | 173900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 92 | 20241115 | 173800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 93 | 20241115 | 173700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 94 | 20241115 | 173600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 95 | 20241115 | 173500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 96 | 20241115 | 173400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 97 | 20241115 | 173300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 98 | 20241115 | 173200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 99 | 20241115 | 173100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 100 | 20241115 | 173000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 101 | 20241115 | 172900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 102 | 20241115 | 172800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 103 | 20241115 | 172700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 104 | 20241115 | 172600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 105 | 20241115 | 172500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 106 | 20241115 | 172400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 107 | 20241115 | 172300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 108 | 20241115 | 172200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 109 | 20241115 | 172100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 110 | 20241115 | 172000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 111 | 20241115 | 171900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 112 | 20241115 | 171800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 113 | 20241115 | 171700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 114 | 20241115 | 171600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 115 | 20241115 | 171500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 116 | 20241115 | 171400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 117 | 20241115 | 171300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 118 | 20241115 | 171200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 119 | 20241115 | 171100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 120 | 20241115 | 171000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 121 | 20241115 | 170900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 122 | 20241115 | 170800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 123 | 20241115 | 170700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 124 | 20241115 | 170600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 125 | 20241115 | 170500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 126 | 20241115 | 170400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 127 | 20241115 | 170300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 128 | 20241115 | 170200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 129 | 20241115 | 170100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 130 | 20241115 | 170000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 131 | 20241115 | 165900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 132 | 20241115 | 165800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 133 | 20241115 | 165700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 134 | 20241115 | 165600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 135 | 20241115 | 165500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 136 | 20241115 | 165400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 137 | 20241115 | 165300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 138 | 20241115 | 165200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 139 | 20241115 | 165100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 140 | 20241115 | 165000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 141 | 20241115 | 164900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 142 | 20241115 | 164800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 143 | 20241115 | 164700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 144 | 20241115 | 164600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 145 | 20241115 | 164500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 146 | 20241115 | 164400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 147 | 20241115 | 164300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 148 | 20241115 | 164200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 149 | 20241115 | 164100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 150 | 20241115 | 164000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 151 | 20241115 | 163900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 152 | 20241115 | 163800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 153 | 20241115 | 163700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 154 | 20241115 | 163600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 155 | 20241115 | 163500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 156 | 20241115 | 163400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 157 | 20241115 | 163300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 158 | 20241115 | 163200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 159 | 20241115 | 163100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 160 | 20241115 | 163000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 161 | 20241115 | 162900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 162 | 20241115 | 162800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 163 | 20241115 | 162700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 164 | 20241115 | 162600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 165 | 20241115 | 162500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 166 | 20241115 | 162400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 167 | 20241115 | 162300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 168 | 20241115 | 162200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 169 | 20241115 | 162100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 170 | 20241115 | 162000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 171 | 20241115 | 161900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 172 | 20241115 | 161800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 173 | 20241115 | 161700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 174 | 20241115 | 161600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 175 | 20241115 | 161500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 176 | 20241115 | 161400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 177 | 20241115 | 161300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 178 | 20241115 | 161200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 179 | 20241115 | 161100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 180 | 20241115 | 161000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 181 | 20241115 | 160900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 182 | 20241115 | 160800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 183 | 20241115 | 160700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 184 | 20241115 | 160600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 185 | 20241115 | 160500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 186 | 20241115 | 160400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 187 | 20241115 | 160300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 188 | 20241115 | 160200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 189 | 20241115 | 160100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 190 | 20241115 | 160000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 191 | 20241115 | 155900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 192 | 20241115 | 155800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 193 | 20241115 | 155700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 194 | 20241115 | 155600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 195 | 20241115 | 155500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 196 | 20241115 | 155400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 197 | 20241115 | 155300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 198 | 20241115 | 155200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 199 | 20241115 | 155100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 200 | 20241115 | 155000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 201 | 20241115 | 154900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 202 | 20241115 | 154800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 203 | 20241115 | 154700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 204 | 20241115 | 154600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 205 | 20241115 | 154500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 206 | 20241115 | 154400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 207 | 20241115 | 154300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 208 | 20241115 | 154200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 209 | 20241115 | 154100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 210 | 20241115 | 154000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 211 | 20241115 | 153900 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 212 | 20241115 | 153800 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 213 | 20241115 | 153700 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 214 | 20241115 | 153600 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 215 | 20241115 | 153500 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 216 | 20241115 | 153400 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 217 | 20241115 | 153300 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 218 | 20241115 | 153200 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 219 | 20241115 | 153100 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 220 | 20241115 | 153000 | 1990551705 | 2570 | 2570 | 2570 | 2570 | 48277 |
| 221 | 20241115 | 152900 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 222 | 20241115 | 152800 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 223 | 20241115 | 152700 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 224 | 20241115 | 152600 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20241115 | 152500 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20241115 | 152400 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20241115 | 152300 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20241115 | 152200 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20241115 | 152100 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20241115 | 152000 | 1866479815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 231 | 20241115 | 151900 | 1866479815 | 2515 | 2515 | 2520 | 2515 | 493 |
| 232 | 20241115 | 151800 | 1865239910 | 2510 | 2520 | 2520 | 2510 | 1098 |
| 233 | 20241115 | 151700 | 1862483250 | 2515 | 2520 | 2520 | 2515 | 2770 |
| 234 | 20241115 | 151600 | 1855503200 | 2515 | 2515 | 2520 | 2510 | 7907 |
| 235 | 20241115 | 151500 | 1835630780 | 2515 | 2520 | 2525 | 2515 | 1582 |
| 236 | 20241115 | 151400 | 1831649295 | 2525 | 2520 | 2525 | 2520 | 1321 |
| 237 | 20241115 | 151300 | 1828314600 | 2520 | 2525 | 2530 | 2515 | 2217 |
| 238 | 20241115 | 151200 | 1822736905 | 2530 | 2530 | 2530 | 2515 | 8572 |
| 239 | 20241115 | 151100 | 1801166930 | 2530 | 2530 | 2530 | 2530 | 47 |
| 240 | 20241115 | 151000 | 1801048020 | 2530 | 2520 | 2530 | 2520 | 236 |
| 241 | 20241115 | 150900 | 1800452910 | 2530 | 2530 | 2530 | 2530 | 87 |
| 242 | 20241115 | 150800 | 1800232800 | 2520 | 2525 | 2525 | 2520 | 2222 |
| 243 | 20241115 | 150700 | 1794624750 | 2525 | 2525 | 2525 | 2520 | 5037 |
| 244 | 20241115 | 150600 | 1781914635 | 2520 | 2525 | 2525 | 2520 | 2543 |
| 245 | 20241115 | 150500 | 1775493580 | 2525 | 2530 | 2530 | 2525 | 2278 |
| 246 | 20241115 | 150400 | 1769741625 | 2525 | 2525 | 2525 | 2525 | 198 |
| 247 | 20241115 | 150300 | 1769241675 | 2530 | 2530 | 2530 | 2530 | 20 |
| 248 | 20241115 | 150200 | 1769191075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 249 | 20241115 | 150100 | 1769191075 | 2530 | 2525 | 2530 | 2525 | 596 |
| 250 | 20241115 | 150000 | 1767684670 | 2520 | 2525 | 2525 | 2520 | 118 |
| 251 | 20241115 | 145900 | 1767386810 | 2525 | 2525 | 2525 | 2525 | 38 |
| 252 | 20241115 | 145800 | 1767290860 | 2525 | 2520 | 2525 | 2520 | 2152 |
| 253 | 20241115 | 145700 | 1761867250 | 2520 | 2520 | 2520 | 2520 | 1012 |
| 254 | 20241115 | 145600 | 1759317010 | 2520 | 2525 | 2525 | 2520 | 4856 |
| 255 | 20241115 | 145500 | 1747066695 | 2525 | 2525 | 2530 | 2525 | 1725 |
| 256 | 20241115 | 145400 | 1742704705 | 2530 | 2530 | 2530 | 2530 | 580 |
| 257 | 20241115 | 145300 | 1741237305 | 2525 | 2525 | 2525 | 2525 | 1702 |
| 258 | 20241115 | 145200 | 1736939755 | 2530 | 2530 | 2530 | 2530 | 2279 |
| 259 | 20241115 | 145100 | 1731173885 | 2530 | 2535 | 2535 | 2530 | 342 |
| 260 | 20241115 | 145000 | 1730307415 | 2535 | 2535 | 2535 | 2535 | 1 |
| 261 | 20241115 | 144900 | 1730304880 | 2530 | 2530 | 2530 | 2530 | 502 |
| 262 | 20241115 | 144800 | 1729034820 | 2530 | 2530 | 2530 | 2530 | 3 |
| 263 | 20241115 | 144700 | 1729027230 | 2530 | 2530 | 2530 | 2525 | 270 |
| 264 | 20241115 | 144600 | 1728344630 | 2530 | 2530 | 2530 | 2530 | 0 |
| 265 | 20241115 | 144500 | 1728344630 | 2530 | 2530 | 2530 | 2530 | 0 |
| 266 | 20241115 | 144400 | 1728344630 | 2530 | 2535 | 2535 | 2530 | 462 |
| 267 | 20241115 | 144300 | 1727175760 | 2535 | 2530 | 2535 | 2525 | 416 |
| 268 | 20241115 | 144200 | 1726123525 | 2530 | 2530 | 2530 | 2530 | 2725 |
| 269 | 20241115 | 144100 | 1719229275 | 2535 | 2535 | 2535 | 2535 | 1 |
| 270 | 20241115 | 144000 | 1719226740 | 2535 | 2525 | 2540 | 2525 | 8133 |
| 271 | 20241115 | 143900 | 1698629030 | 2530 | 2535 | 2535 | 2525 | 828 |
| 272 | 20241115 | 143800 | 1696531450 | 2535 | 2535 | 2535 | 2535 | 0 |
| 273 | 20241115 | 143700 | 1696531450 | 2535 | 2535 | 2535 | 2530 | 302 |
| 274 | 20241115 | 143600 | 1695767380 | 2530 | 2535 | 2535 | 2530 | 877 |
| 275 | 20241115 | 143500 | 1693548070 | 2535 | 2535 | 2535 | 2535 | 501 |
| 276 | 20241115 | 143400 | 1692278035 | 2530 | 2530 | 2530 | 2530 | 5109 |
| 277 | 20241115 | 143300 | 1679352265 | 2535 | 2540 | 2540 | 2530 | 1771 |
| 278 | 20241115 | 143200 | 1674871085 | 2535 | 2535 | 2535 | 2535 | 657 |
| 279 | 20241115 | 143100 | 1673205590 | 2535 | 2540 | 2540 | 2535 | 110 |
| 280 | 20241115 | 143000 | 1672926690 | 2540 | 2535 | 2540 | 2535 | 311 |
| 281 | 20241115 | 142900 | 1672138300 | 2535 | 2535 | 2535 | 2530 | 315 |
| 282 | 20241115 | 142800 | 1671339780 | 2535 | 2530 | 2535 | 2530 | 81 |
| 283 | 20241115 | 142700 | 1671134450 | 2525 | 2535 | 2535 | 2525 | 1111 |
| 284 | 20241115 | 142600 | 1668319065 | 2530 | 2530 | 2530 | 2530 | 0 |
| 285 | 20241115 | 142500 | 1668319065 | 2530 | 2530 | 2530 | 2530 | 1 |
| 286 | 20241115 | 142400 | 1668316535 | 2535 | 2535 | 2535 | 2535 | 0 |
| 287 | 20241115 | 142300 | 1668316535 | 2535 | 2535 | 2535 | 2535 | 0 |
| 288 | 20241115 | 142200 | 1668316535 | 2535 | 2535 | 2535 | 2525 | 920 |
| 289 | 20241115 | 142100 | 1665984345 | 2535 | 2530 | 2535 | 2525 | 3316 |
| 290 | 20241115 | 142000 | 1657587260 | 2530 | 2535 | 2535 | 2530 | 1690 |
| 291 | 20241115 | 141900 | 1653311500 | 2535 | 2535 | 2540 | 2535 | 603 |
| 292 | 20241115 | 141800 | 1651782390 | 2545 | 2540 | 2550 | 2535 | 3257 |
| 293 | 20241115 | 141700 | 1643525390 | 2540 | 2540 | 2540 | 2535 | 3545 |
| 294 | 20241115 | 141600 | 1634532115 | 2540 | 2560 | 2565 | 2540 | 4428 |
| 295 | 20241115 | 141500 | 1623250525 | 2560 | 2525 | 2565 | 2525 | 23005 |
| 296 | 20241115 | 141400 | 1564512880 | 2535 | 2535 | 2535 | 2535 | 397 |
| 297 | 20241115 | 141300 | 1563506485 | 2535 | 2530 | 2535 | 2530 | 27 |
| 298 | 20241115 | 141200 | 1563438170 | 2520 | 2520 | 2530 | 2520 | 8233 |
| 299 | 20241115 | 141100 | 1542647195 | 2520 | 2515 | 2520 | 2515 | 3889 |
| 300 | 20241115 | 141000 | 1532866355 | 2515 | 2515 | 2515 | 2515 | 1238 |
| 301 | 20241115 | 140900 | 1529752785 | 2515 | 2515 | 2515 | 2515 | 17 |
| 302 | 20241115 | 140800 | 1529710030 | 2520 | 2515 | 2520 | 2515 | 4605 |
| 303 | 20241115 | 140700 | 1518128450 | 2525 | 2525 | 2525 | 2525 | 0 |
| 304 | 20241115 | 140600 | 1518128450 | 2525 | 2525 | 2525 | 2525 | 0 |
| 305 | 20241115 | 140500 | 1518128450 | 2525 | 2525 | 2525 | 2525 | 0 |
| 306 | 20241115 | 140400 | 1518128450 | 2525 | 2525 | 2525 | 2525 | 0 |
| 307 | 20241115 | 140300 | 1518128450 | 2525 | 2520 | 2525 | 2520 | 1502 |
| 308 | 20241115 | 140200 | 1514343400 | 2525 | 2520 | 2525 | 2520 | 699 |
| 309 | 20241115 | 140100 | 1512581910 | 2520 | 2520 | 2525 | 2520 | 601 |
| 310 | 20241115 | 140000 | 1511067385 | 2525 | 2525 | 2525 | 2520 | 683 |
| 311 | 20241115 | 135900 | 1509345760 | 2520 | 2520 | 2520 | 2520 | 1043 |
| 312 | 20241115 | 135800 | 1506717400 | 2515 | 2515 | 2520 | 2515 | 625 |
| 313 | 20241115 | 135700 | 1505142890 | 2520 | 2520 | 2520 | 2520 | 2 |
| 314 | 20241115 | 135600 | 1505137850 | 2515 | 2515 | 2515 | 2515 | 615 |
| 315 | 20241115 | 135500 | 1503591125 | 2515 | 2515 | 2515 | 2515 | 0 |
| 316 | 20241115 | 135400 | 1503591125 | 2515 | 2515 | 2515 | 2515 | 1401 |
| 317 | 20241115 | 135300 | 1500067610 | 2505 | 2505 | 2505 | 2505 | 1 |
| 318 | 20241115 | 135200 | 1500065105 | 2515 | 2515 | 2515 | 2515 | 0 |
| 319 | 20241115 | 135100 | 1500065105 | 2515 | 2515 | 2515 | 2515 | 109 |
| 320 | 20241115 | 135000 | 1499790970 | 2515 | 2510 | 2515 | 2510 | 111 |
| 321 | 20241115 | 134900 | 1499511985 | 2510 | 2510 | 2510 | 2510 | 1066 |
| 322 | 20241115 | 134800 | 1496836325 | 2515 | 2515 | 2515 | 2510 | 1702 |
| 323 | 20241115 | 134700 | 1492556295 | 2505 | 2505 | 2505 | 2505 | 0 |
| 324 | 20241115 | 134600 | 1492556295 | 2505 | 2505 | 2505 | 2505 | 3355 |
| 325 | 20241115 | 134500 | 1484152020 | 2515 | 2505 | 2515 | 2505 | 3 |
| 326 | 20241115 | 134400 | 1484144485 | 2515 | 2515 | 2515 | 2515 | 0 |
| 327 | 20241115 | 134300 | 1484144485 | 2515 | 2515 | 2515 | 2515 | 0 |
| 328 | 20241115 | 134200 | 1484144485 | 2515 | 2515 | 2515 | 2515 | 0 |
| 329 | 20241115 | 134100 | 1484144485 | 2515 | 2510 | 2515 | 2510 | 10 |
| 330 | 20241115 | 134000 | 1484119380 | 2515 | 2515 | 2515 | 2515 | 1 |
| 331 | 20241115 | 133900 | 1484116865 | 2515 | 2515 | 2515 | 2515 | 0 |
| 332 | 20241115 | 133800 | 1484116865 | 2515 | 2515 | 2515 | 2515 | 1 |
| 333 | 20241115 | 133700 | 1484114350 | 2515 | 2510 | 2515 | 2510 | 301 |
| 334 | 20241115 | 133600 | 1483358835 | 2510 | 2500 | 2510 | 2500 | 228 |
| 335 | 20241115 | 133500 | 1482788825 | 2510 | 2510 | 2510 | 2505 | 845 |
| 336 | 20241115 | 133400 | 1480672080 | 2505 | 2515 | 2515 | 2505 | 1587 |
| 337 | 20241115 | 133300 | 1476693575 | 2515 | 2500 | 2515 | 2500 | 62 |
| 338 | 20241115 | 133200 | 1476538545 | 2515 | 2515 | 2515 | 2515 | 500 |
| 339 | 20241115 | 133100 | 1475281045 | 2515 | 2515 | 2515 | 2515 | 61 |
| 340 | 20241115 | 133000 | 1475127630 | 2515 | 2510 | 2515 | 2505 | 7088 |
| 341 | 20241115 | 132900 | 1457371115 | 2515 | 2515 | 2515 | 2515 | 4 |
| 342 | 20241115 | 132800 | 1457361055 | 2510 | 2520 | 2520 | 2510 | 871 |
| 343 | 20241115 | 132700 | 1455174835 | 2520 | 2520 | 2520 | 2515 | 443 |
| 344 | 20241115 | 132600 | 1454059685 | 2520 | 2520 | 2520 | 2520 | 2720 |
| 345 | 20241115 | 132500 | 1447205285 | 2515 | 2515 | 2525 | 2515 | 1106 |
| 346 | 20241115 | 132400 | 1444419365 | 2510 | 2510 | 2510 | 2510 | 1519 |
| 347 | 20241115 | 132300 | 1440606675 | 2510 | 2510 | 2520 | 2510 | 2376 |
| 348 | 20241115 | 132200 | 1434642905 | 2515 | 2525 | 2525 | 2515 | 911 |
| 349 | 20241115 | 132100 | 1432351680 | 2525 | 2525 | 2530 | 2520 | 4012 |
| 350 | 20241115 | 132000 | 1422221350 | 2530 | 2510 | 2530 | 2510 | 7438 |
| 351 | 20241115 | 131900 | 1403442520 | 2510 | 2510 | 2510 | 2510 | 2045 |
| 352 | 20241115 | 131800 | 1398309570 | 2505 | 2510 | 2510 | 2505 | 2692 |
| 353 | 20241115 | 131700 | 1391552965 | 2520 | 2520 | 2520 | 2520 | 100 |
| 354 | 20241115 | 131600 | 1391300965 | 2520 | 2515 | 2520 | 2510 | 1057 |
| 355 | 20241115 | 131500 | 1388643665 | 2515 | 2525 | 2525 | 2515 | 1606 |
| 356 | 20241115 | 131400 | 1384604545 | 2525 | 2530 | 2530 | 2525 | 84 |
| 357 | 20241115 | 131300 | 1384392410 | 2530 | 2515 | 2530 | 2515 | 641 |
| 358 | 20241115 | 131200 | 1382780280 | 2520 | 2525 | 2530 | 2520 | 14999 |
| 359 | 20241115 | 131100 | 1344969655 | 2525 | 2520 | 2525 | 2520 | 416 |
| 360 | 20241115 | 131000 | 1343921235 | 2520 | 2525 | 2525 | 2520 | 10164 |
| 361 | 20241115 | 130900 | 1318274280 | 2525 | 2520 | 2525 | 2520 | 5017 |
| 362 | 20241115 | 130800 | 1305612400 | 2515 | 2515 | 2515 | 2515 | 106 |
| 363 | 20241115 | 130700 | 1305345810 | 2515 | 2520 | 2520 | 2515 | 1400 |
| 364 | 20241115 | 130600 | 1301822310 | 2520 | 2520 | 2520 | 2520 | 10 |
| 365 | 20241115 | 130500 | 1301797110 | 2515 | 2520 | 2525 | 2515 | 3691 |
| 366 | 20241115 | 130400 | 1292512750 | 2520 | 2520 | 2520 | 2520 | 363 |
| 367 | 20241115 | 130300 | 1291597990 | 2520 | 2520 | 2520 | 2515 | 627 |
| 368 | 20241115 | 130200 | 1290020735 | 2520 | 2515 | 2520 | 2510 | 12870 |
| 369 | 20241115 | 130100 | 1257591365 | 2515 | 2515 | 2515 | 2515 | 4478 |
| 370 | 20241115 | 130000 | 1246329195 | 2510 | 2515 | 2515 | 2510 | 2144 |
| 371 | 20241115 | 125900 | 1240946765 | 2515 | 2515 | 2515 | 2515 | 813 |
| 372 | 20241115 | 125800 | 1238902070 | 2515 | 2515 | 2515 | 2515 | 0 |
| 373 | 20241115 | 125700 | 1238902070 | 2515 | 2510 | 2515 | 2505 | 1823 |
| 374 | 20241115 | 125600 | 1234332035 | 2510 | 2510 | 2515 | 2510 | 175 |
| 375 | 20241115 | 125500 | 1233892430 | 2510 | 2510 | 2510 | 2505 | 2122 |
| 376 | 20241115 | 125400 | 1228570315 | 2510 | 2520 | 2520 | 2510 | 952 |
| 377 | 20241115 | 125300 | 1226176990 | 2520 | 2515 | 2520 | 2515 | 276 |
| 378 | 20241115 | 125200 | 1225482845 | 2520 | 2515 | 2520 | 2510 | 5596 |
| 379 | 20241115 | 125100 | 1211409895 | 2510 | 2510 | 2515 | 2510 | 2268 |
| 380 | 20241115 | 125000 | 1205717205 | 2510 | 2510 | 2510 | 2510 | 12 |
| 381 | 20241115 | 124900 | 1205687085 | 2510 | 2510 | 2510 | 2510 | 349 |
| 382 | 20241115 | 124800 | 1204811095 | 2510 | 2510 | 2510 | 2510 | 200 |
| 383 | 20241115 | 124700 | 1204309095 | 2510 | 2505 | 2510 | 2505 | 3770 |
| 384 | 20241115 | 124600 | 1194865235 | 2505 | 2500 | 2505 | 2500 | 382 |
| 385 | 20241115 | 124500 | 1193910225 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 386 | 20241115 | 124400 | 1191410225 | 2500 | 2500 | 2500 | 2500 | 2 |
| 387 | 20241115 | 124300 | 1191405225 | 2490 | 2490 | 2490 | 2490 | 56 |
| 388 | 20241115 | 124200 | 1191265785 | 2490 | 2490 | 2490 | 2490 | 25 |
| 389 | 20241115 | 124100 | 1191203535 | 2505 | 2500 | 2505 | 2485 | 276 |
| 390 | 20241115 | 124000 | 1190513650 | 2500 | 2495 | 2500 | 2480 | 3687 |
| 391 | 20241115 | 123900 | 1181318150 | 2480 | 2480 | 2480 | 2480 | 1006 |
| 392 | 20241115 | 123800 | 1178823270 | 2480 | 2495 | 2495 | 2480 | 2833 |
| 393 | 20241115 | 123700 | 1171762885 | 2480 | 2480 | 2480 | 2480 | 58 |
| 394 | 20241115 | 123600 | 1171619045 | 2480 | 2480 | 2480 | 2480 | 0 |
| 395 | 20241115 | 123500 | 1171619045 | 2480 | 2495 | 2495 | 2480 | 2397 |
| 396 | 20241115 | 123400 | 1165663465 | 2505 | 2500 | 2505 | 2495 | 956 |
| 397 | 20241115 | 123300 | 1163276020 | 2500 | 2500 | 2500 | 2500 | 1229 |
| 398 | 20241115 | 123200 | 1160203520 | 2500 | 2500 | 2500 | 2500 | 0 |
| 399 | 20241115 | 123100 | 1160203520 | 2500 | 2500 | 2500 | 2500 | 739 |
| 400 | 20241115 | 123000 | 1158356020 | 2500 | 2500 | 2500 | 2500 | 751 |
| 401 | 20241115 | 122900 | 1156478520 | 2500 | 2500 | 2500 | 2500 | 7 |
| 402 | 20241115 | 122800 | 1156461020 | 2490 | 2500 | 2500 | 2490 | 45 |
| 403 | 20241115 | 122700 | 1156348570 | 2500 | 2495 | 2500 | 2495 | 11 |
| 404 | 20241115 | 122600 | 1156321120 | 2500 | 2500 | 2500 | 2500 | 203 |
| 405 | 20241115 | 122500 | 1155813620 | 2500 | 2500 | 2500 | 2500 | 29 |
| 406 | 20241115 | 122400 | 1155741120 | 2495 | 2495 | 2500 | 2490 | 1073 |
| 407 | 20241115 | 122300 | 1153063965 | 2495 | 2495 | 2495 | 2495 | 16 |
| 408 | 20241115 | 122200 | 1153024045 | 2495 | 2495 | 2495 | 2495 | 0 |
| 409 | 20241115 | 122100 | 1153024045 | 2495 | 2490 | 2495 | 2490 | 693 |
| 410 | 20241115 | 122000 | 1151295035 | 2490 | 2490 | 2490 | 2490 | 2321 |
| 411 | 20241115 | 121900 | 1145515745 | 2485 | 2485 | 2485 | 2485 | 2 |
| 412 | 20241115 | 121800 | 1145510775 | 2485 | 2485 | 2485 | 2485 | 800 |
| 413 | 20241115 | 121700 | 1143522775 | 2485 | 2470 | 2485 | 2470 | 354 |
| 414 | 20241115 | 121600 | 1142643385 | 2470 | 2480 | 2490 | 2470 | 503 |
| 415 | 20241115 | 121500 | 1141395945 | 2480 | 2480 | 2480 | 2480 | 84 |
| 416 | 20241115 | 121400 | 1141187625 | 2490 | 2475 | 2490 | 2470 | 1026 |
| 417 | 20241115 | 121300 | 1138640405 | 2470 | 2475 | 2475 | 2465 | 252 |
| 418 | 20241115 | 121200 | 1138017710 | 2475 | 2480 | 2480 | 2475 | 2 |
| 419 | 20241115 | 121100 | 1138012755 | 2460 | 2475 | 2480 | 2460 | 1915 |
| 420 | 20241115 | 121000 | 1133287325 | 2475 | 2470 | 2475 | 2460 | 2607 |
| 421 | 20241115 | 120900 | 1126868330 | 2475 | 2475 | 2475 | 2475 | 1 |
| 422 | 20241115 | 120800 | 1126865855 | 2480 | 2460 | 2480 | 2460 | 2103 |
| 423 | 20241115 | 120700 | 1121692455 | 2465 | 2465 | 2465 | 2465 | 935 |
| 424 | 20241115 | 120600 | 1119387680 | 2470 | 2480 | 2480 | 2470 | 1500 |
| 425 | 20241115 | 120500 | 1115677680 | 2465 | 2480 | 2480 | 2465 | 4306 |
| 426 | 20241115 | 120400 | 1105046065 | 2475 | 2480 | 2480 | 2475 | 1501 |
| 427 | 20241115 | 120300 | 1101331085 | 2480 | 2475 | 2480 | 2475 | 25 |
| 428 | 20241115 | 120200 | 1101269095 | 2480 | 2480 | 2480 | 2480 | 152 |
| 429 | 20241115 | 120100 | 1100892135 | 2475 | 2475 | 2475 | 2475 | 1 |
| 430 | 20241115 | 120000 | 1100889660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 431 | 20241115 | 115900 | 1100889660 | 2475 | 2475 | 2475 | 2475 | 651 |
| 432 | 20241115 | 115800 | 1099278435 | 2470 | 2470 | 2475 | 2470 | 327 |
| 433 | 20241115 | 115700 | 1098470735 | 2475 | 2470 | 2475 | 2470 | 2414 |
| 434 | 20241115 | 115600 | 1092508150 | 2480 | 2480 | 2480 | 2480 | 0 |
| 435 | 20241115 | 115500 | 1092508150 | 2480 | 2480 | 2480 | 2480 | 0 |
| 436 | 20241115 | 115400 | 1092508150 | 2480 | 2480 | 2480 | 2480 | 84 |
| 437 | 20241115 | 115300 | 1092299830 | 2480 | 2480 | 2480 | 2470 | 7 |
| 438 | 20241115 | 115200 | 1092282480 | 2480 | 2480 | 2480 | 2480 | 1 |
| 439 | 20241115 | 115100 | 1092280000 | 2480 | 2475 | 2480 | 2470 | 3741 |
| 440 | 20241115 | 115000 | 1083030320 | 2465 | 2475 | 2475 | 2465 | 21 |
| 441 | 20241115 | 114900 | 1082978535 | 2475 | 2465 | 2475 | 2450 | 4507 |
| 442 | 20241115 | 114800 | 1071903015 | 2465 | 2475 | 2480 | 2465 | 597 |
| 443 | 20241115 | 114700 | 1070426435 | 2475 | 2465 | 2475 | 2450 | 28589 |
| 444 | 20241115 | 114600 | 1000151465 | 2480 | 2480 | 2480 | 2465 | 10473 |
| 445 | 20241115 | 114500 | 974269790 | 2485 | 2480 | 2485 | 2480 | 655 |
| 446 | 20241115 | 114400 | 972644315 | 2485 | 2485 | 2485 | 2480 | 2724 |
| 447 | 20241115 | 114300 | 965880855 | 2485 | 2485 | 2485 | 2485 | 3 |
| 448 | 20241115 | 114200 | 965873400 | 2485 | 2485 | 2485 | 2485 | 2 |
| 449 | 20241115 | 114100 | 965868430 | 2490 | 2485 | 2490 | 2485 | 490 |
| 450 | 20241115 | 114000 | 964650750 | 2485 | 2475 | 2485 | 2465 | 5117 |
| 451 | 20241115 | 113900 | 952008140 | 2485 | 2485 | 2485 | 2485 | 160 |
| 452 | 20241115 | 113800 | 951610540 | 2475 | 2485 | 2485 | 2475 | 540 |
| 453 | 20241115 | 113700 | 950272640 | 2475 | 2480 | 2485 | 2475 | 1267 |
| 454 | 20241115 | 113600 | 947129715 | 2480 | 2480 | 2480 | 2480 | 54 |
| 455 | 20241115 | 113500 | 946995795 | 2480 | 2485 | 2485 | 2480 | 499 |
| 456 | 20241115 | 113400 | 945755785 | 2485 | 2485 | 2485 | 2485 | 4 |
| 457 | 20241115 | 113300 | 945745845 | 2490 | 2475 | 2490 | 2465 | 4996 |
| 458 | 20241115 | 113200 | 933404345 | 2490 | 2490 | 2490 | 2490 | 0 |
| 459 | 20241115 | 113100 | 933404345 | 2490 | 2490 | 2490 | 2490 | 0 |
| 460 | 20241115 | 113000 | 933404345 | 2490 | 2475 | 2490 | 2475 | 2 |
| 461 | 20241115 | 112900 | 933399380 | 2470 | 2490 | 2490 | 2470 | 10268 |
| 462 | 20241115 | 112800 | 907995525 | 2495 | 2495 | 2495 | 2495 | 0 |
| 463 | 20241115 | 112700 | 907995525 | 2495 | 2485 | 2495 | 2485 | 141 |
| 464 | 20241115 | 112600 | 907644680 | 2480 | 2480 | 2480 | 2480 | 1 |
| 465 | 20241115 | 112500 | 907642200 | 2485 | 2485 | 2485 | 2485 | 66 |
| 466 | 20241115 | 112400 | 907478190 | 2485 | 2485 | 2485 | 2485 | 26 |
| 467 | 20241115 | 112300 | 907413580 | 2485 | 2480 | 2485 | 2480 | 1151 |
| 468 | 20241115 | 112200 | 904559095 | 2485 | 2485 | 2485 | 2485 | 485 |
| 469 | 20241115 | 112100 | 903353870 | 2495 | 2490 | 2495 | 2485 | 202 |
| 470 | 20241115 | 112000 | 902851885 | 2485 | 2485 | 2485 | 2485 | 621 |
| 471 | 20241115 | 111900 | 901308700 | 2485 | 2495 | 2495 | 2480 | 1702 |
| 472 | 20241115 | 111800 | 897079950 | 2485 | 2485 | 2495 | 2485 | 21 |
| 473 | 20241115 | 111700 | 897027755 | 2485 | 2490 | 2490 | 2485 | 5279 |
| 474 | 20241115 | 111600 | 883885040 | 2495 | 2495 | 2495 | 2495 | 3199 |
| 475 | 20241115 | 111500 | 875903535 | 2500 | 2495 | 2505 | 2495 | 921 |
| 476 | 20241115 | 111400 | 873605380 | 2500 | 2500 | 2500 | 2500 | 45 |
| 477 | 20241115 | 111300 | 873492880 | 2500 | 2500 | 2500 | 2500 | 0 |
| 478 | 20241115 | 111200 | 873492880 | 2500 | 2500 | 2500 | 2500 | 164 |
| 479 | 20241115 | 111100 | 873082880 | 2500 | 2500 | 2500 | 2495 | 298 |
| 480 | 20241115 | 111000 | 872339265 | 2495 | 2495 | 2495 | 2495 | 4 |
| 481 | 20241115 | 110900 | 872329285 | 2500 | 2500 | 2500 | 2500 | 1801 |
| 482 | 20241115 | 110800 | 867826785 | 2490 | 2495 | 2500 | 2490 | 572 |
| 483 | 20241115 | 110700 | 866401590 | 2485 | 2485 | 2490 | 2480 | 5944 |
| 484 | 20241115 | 110600 | 851640980 | 2490 | 2490 | 2490 | 2490 | 5 |
| 485 | 20241115 | 110500 | 851628530 | 2490 | 2495 | 2495 | 2490 | 1657 |
| 486 | 20241115 | 110400 | 847502585 | 2490 | 2490 | 2490 | 2490 | 286 |
| 487 | 20241115 | 110300 | 846790445 | 2485 | 2485 | 2485 | 2485 | 210 |
| 488 | 20241115 | 110200 | 846268595 | 2480 | 2500 | 2500 | 2480 | 709 |
| 489 | 20241115 | 110100 | 844504605 | 2495 | 2495 | 2495 | 2495 | 801 |
| 490 | 20241115 | 110000 | 842506110 | 2495 | 2485 | 2495 | 2485 | 12 |
| 491 | 20241115 | 105900 | 842476280 | 2480 | 2480 | 2480 | 2480 | 0 |
| 492 | 20241115 | 105800 | 842476280 | 2480 | 2495 | 2505 | 2480 | 12374 |
| 493 | 20241115 | 105700 | 811549355 | 2490 | 2485 | 2490 | 2485 | 3360 |
| 494 | 20241115 | 105600 | 803185305 | 2485 | 2480 | 2485 | 2480 | 3329 |
| 495 | 20241115 | 105500 | 794913485 | 2480 | 2475 | 2480 | 2470 | 1146 |
| 496 | 20241115 | 105400 | 792080230 | 2480 | 2470 | 2480 | 2470 | 233 |
| 497 | 20241115 | 105300 | 791503390 | 2470 | 2470 | 2470 | 2470 | 6000 |
| 498 | 20241115 | 105200 | 776683390 | 2470 | 2475 | 2475 | 2470 | 1105 |
| 499 | 20241115 | 105100 | 773953540 | 2475 | 2480 | 2485 | 2475 | 1549 |
| 500 | 20241115 | 105000 | 770106600 | 2480 | 2480 | 2480 | 2480 | 326 |
| 501 | 20241115 | 104900 | 769298120 | 2475 | 2470 | 2475 | 2470 | 432 |
| 502 | 20241115 | 104800 | 768230925 | 2475 | 2475 | 2475 | 2475 | 60 |
| 503 | 20241115 | 104700 | 768082425 | 2470 | 2470 | 2470 | 2470 | 340 |
| 504 | 20241115 | 104600 | 767242625 | 2475 | 2470 | 2475 | 2470 | 150 |
| 505 | 20241115 | 104500 | 766871625 | 2475 | 2470 | 2475 | 2470 | 4739 |
| 506 | 20241115 | 104400 | 755165795 | 2475 | 2465 | 2475 | 2465 | 1959 |
| 507 | 20241115 | 104300 | 750318280 | 2455 | 2475 | 2475 | 2455 | 862 |
| 508 | 20241115 | 104200 | 748197985 | 2475 | 2470 | 2475 | 2465 | 1544 |
| 509 | 20241115 | 104100 | 744384305 | 2470 | 2470 | 2470 | 2465 | 109 |
| 510 | 20241115 | 104000 | 744115355 | 2470 | 2470 | 2470 | 2470 | 56 |
| 511 | 20241115 | 103900 | 743977035 | 2460 | 2470 | 2470 | 2460 | 2 |
| 512 | 20241115 | 103800 | 743972105 | 2465 | 2455 | 2465 | 2455 | 397 |
| 513 | 20241115 | 103700 | 742993600 | 2450 | 2460 | 2460 | 2450 | 20487 |
| 514 | 20241115 | 103600 | 692650170 | 2460 | 2460 | 2460 | 2460 | 582 |
| 515 | 20241115 | 103500 | 691218450 | 2470 | 2460 | 2470 | 2460 | 273 |
| 516 | 20241115 | 103400 | 690546860 | 2460 | 2465 | 2465 | 2460 | 390 |
| 517 | 20241115 | 103300 | 689586460 | 2470 | 2470 | 2470 | 2470 | 50 |
| 518 | 20241115 | 103200 | 689462960 | 2470 | 2470 | 2470 | 2470 | 0 |
| 519 | 20241115 | 103100 | 689462960 | 2470 | 2470 | 2470 | 2470 | 1 |
| 520 | 20241115 | 103000 | 689460490 | 2465 | 2465 | 2465 | 2465 | 1153 |
| 521 | 20241115 | 102900 | 686618345 | 2455 | 2455 | 2455 | 2455 | 40 |
| 522 | 20241115 | 102800 | 686520145 | 2455 | 2460 | 2460 | 2455 | 1270 |
| 523 | 20241115 | 102700 | 683397495 | 2465 | 2465 | 2465 | 2465 | 60 |
| 524 | 20241115 | 102600 | 683249595 | 2465 | 2465 | 2465 | 2465 | 125 |
| 525 | 20241115 | 102500 | 682941470 | 2465 | 2470 | 2470 | 2465 | 511 |
| 526 | 20241115 | 102400 | 681681800 | 2460 | 2460 | 2460 | 2460 | 0 |
| 527 | 20241115 | 102300 | 681681800 | 2460 | 2470 | 2470 | 2460 | 3792 |
| 528 | 20241115 | 102200 | 672346190 | 2465 | 2465 | 2465 | 2465 | 1782 |
| 529 | 20241115 | 102100 | 667953560 | 2465 | 2460 | 2465 | 2460 | 159 |
| 530 | 20241115 | 102000 | 667562375 | 2465 | 2470 | 2470 | 2465 | 430 |
| 531 | 20241115 | 101900 | 666501445 | 2455 | 2460 | 2460 | 2455 | 364 |
| 532 | 20241115 | 101800 | 665606420 | 2470 | 2465 | 2470 | 2465 | 159 |
| 533 | 20241115 | 101700 | 665214480 | 2465 | 2470 | 2470 | 2465 | 22 |
| 534 | 20241115 | 101600 | 665160145 | 2470 | 2470 | 2470 | 2470 | 2 |
| 535 | 20241115 | 101500 | 665155205 | 2470 | 2470 | 2470 | 2470 | 2 |
| 536 | 20241115 | 101400 | 665150265 | 2460 | 2455 | 2470 | 2455 | 6334 |
| 537 | 20241115 | 101300 | 649569800 | 2460 | 2460 | 2460 | 2460 | 2667 |
| 538 | 20241115 | 101200 | 643008980 | 2455 | 2455 | 2455 | 2455 | 180 |
| 539 | 20241115 | 101100 | 642567080 | 2460 | 2465 | 2465 | 2460 | 3961 |
| 540 | 20241115 | 101000 | 632822390 | 2475 | 2465 | 2475 | 2465 | 66 |
| 541 | 20241115 | 100900 | 632659670 | 2465 | 2470 | 2480 | 2465 | 4888 |
| 542 | 20241115 | 100800 | 620609980 | 2465 | 2465 | 2490 | 2465 | 2470 |
| 543 | 20241115 | 100700 | 614507925 | 2470 | 2475 | 2475 | 2450 | 33164 |
| 544 | 20241115 | 100600 | 532839495 | 2475 | 2485 | 2485 | 2470 | 14593 |
| 545 | 20241115 | 100500 | 496672635 | 2485 | 2480 | 2485 | 2480 | 4692 |
| 546 | 20241115 | 100400 | 485021055 | 2490 | 2490 | 2490 | 2485 | 3542 |
| 547 | 20241115 | 100300 | 476213410 | 2485 | 2490 | 2490 | 2485 | 44 |
| 548 | 20241115 | 100200 | 476104065 | 2485 | 2485 | 2490 | 2485 | 430 |
| 549 | 20241115 | 100100 | 475034910 | 2485 | 2485 | 2485 | 2485 | 1363 |
| 550 | 20241115 | 100000 | 471647855 | 2490 | 2495 | 2495 | 2490 | 1229 |
| 551 | 20241115 | 095900 | 468583500 | 2495 | 2500 | 2500 | 2495 | 1747 |
| 552 | 20241115 | 095800 | 464224730 | 2505 | 2505 | 2505 | 2505 | 7 |
| 553 | 20241115 | 095700 | 464207195 | 2505 | 2505 | 2505 | 2500 | 33 |
| 554 | 20241115 | 095600 | 464124670 | 2500 | 2505 | 2505 | 2500 | 12 |
| 555 | 20241115 | 095500 | 464094665 | 2500 | 2505 | 2505 | 2500 | 214 |
| 556 | 20241115 | 095400 | 463559655 | 2505 | 2505 | 2505 | 2505 | 93 |
| 557 | 20241115 | 095300 | 463326690 | 2505 | 2500 | 2505 | 2490 | 1656 |
| 558 | 20241115 | 095200 | 459200340 | 2500 | 2510 | 2510 | 2500 | 1768 |
| 559 | 20241115 | 095100 | 454774890 | 2510 | 2515 | 2515 | 2510 | 557 |
| 560 | 20241115 | 095000 | 453376810 | 2510 | 2510 | 2520 | 2505 | 2300 |
| 561 | 20241115 | 094900 | 447606430 | 2510 | 2515 | 2520 | 2510 | 4943 |
| 562 | 20241115 | 094800 | 435191415 | 2510 | 2510 | 2515 | 2510 | 263 |
| 563 | 20241115 | 094700 | 434531155 | 2510 | 2500 | 2510 | 2500 | 3847 |
| 564 | 20241115 | 094600 | 424879665 | 2500 | 2500 | 2505 | 2500 | 2078 |
| 565 | 20241115 | 094500 | 419684660 | 2500 | 2500 | 2500 | 2500 | 2214 |
| 566 | 20241115 | 094400 | 414149660 | 2500 | 2500 | 2500 | 2490 | 163 |
| 567 | 20241115 | 094300 | 413743410 | 2490 | 2500 | 2500 | 2490 | 69 |
| 568 | 20241115 | 094200 | 413571570 | 2490 | 2495 | 2495 | 2490 | 494 |
| 569 | 20241115 | 094100 | 412339665 | 2495 | 2500 | 2500 | 2495 | 2661 |
| 570 | 20241115 | 094000 | 405688120 | 2510 | 2500 | 2510 | 2500 | 1597 |
| 571 | 20241115 | 093900 | 401695520 | 2505 | 2510 | 2510 | 2505 | 1054 |
| 572 | 20241115 | 093800 | 399055050 | 2510 | 2510 | 2515 | 2500 | 513 |
| 573 | 20241115 | 093700 | 397770415 | 2500 | 2500 | 2500 | 2500 | 3 |
| 574 | 20241115 | 093600 | 397762915 | 2500 | 2500 | 2500 | 2500 | 161 |
| 575 | 20241115 | 093500 | 397360415 | 2500 | 2505 | 2505 | 2500 | 350 |
| 576 | 20241115 | 093400 | 396485165 | 2505 | 2510 | 2510 | 2505 | 1279 |
| 577 | 20241115 | 093300 | 393280275 | 2525 | 2525 | 2525 | 2525 | 1 |
| 578 | 20241115 | 093200 | 393277750 | 2520 | 2515 | 2520 | 2510 | 9512 |
| 579 | 20241115 | 093100 | 369318710 | 2520 | 2510 | 2520 | 2510 | 3127 |
| 580 | 20241115 | 093000 | 361458365 | 2510 | 2495 | 2510 | 2495 | 2005 |
| 581 | 20241115 | 092900 | 356455830 | 2490 | 2510 | 2510 | 2490 | 3625 |
| 582 | 20241115 | 092800 | 347405015 | 2510 | 2510 | 2510 | 2500 | 2550 |
| 583 | 20241115 | 092700 | 341021615 | 2505 | 2500 | 2510 | 2500 | 2052 |
| 584 | 20241115 | 092600 | 335886350 | 2500 | 2500 | 2510 | 2490 | 3626 |
| 585 | 20241115 | 092500 | 326813480 | 2500 | 2490 | 2500 | 2490 | 2224 |
| 586 | 20241115 | 092400 | 321265720 | 2490 | 2490 | 2505 | 2485 | 5151 |
| 587 | 20241115 | 092300 | 308403295 | 2490 | 2485 | 2495 | 2485 | 106 |
| 588 | 20241115 | 092200 | 308139435 | 2480 | 2495 | 2495 | 2480 | 2592 |
| 589 | 20241115 | 092100 | 301673275 | 2495 | 2495 | 2495 | 2480 | 9615 |
| 590 | 20241115 | 092000 | 277776455 | 2495 | 2495 | 2495 | 2495 | 470 |
| 591 | 20241115 | 091900 | 276603805 | 2495 | 2495 | 2495 | 2490 | 290 |
| 592 | 20241115 | 091800 | 275880505 | 2495 | 2495 | 2495 | 2495 | 20 |
| 593 | 20241115 | 091700 | 275830605 | 2485 | 2485 | 2495 | 2485 | 3187 |
| 594 | 20241115 | 091600 | 267906360 | 2485 | 2485 | 2485 | 2475 | 1758 |
| 595 | 20241115 | 091500 | 263540800 | 2485 | 2485 | 2485 | 2475 | 3098 |
| 596 | 20241115 | 091400 | 255842340 | 2475 | 2485 | 2485 | 2475 | 4458 |
| 597 | 20241115 | 091300 | 244772460 | 2485 | 2485 | 2490 | 2485 | 729 |
| 598 | 20241115 | 091200 | 242959995 | 2485 | 2485 | 2490 | 2485 | 5179 |
| 599 | 20241115 | 091100 | 230071430 | 2490 | 2485 | 2495 | 2485 | 2182 |
| 600 | 20241115 | 091000 | 224643220 | 2500 | 2500 | 2500 | 2485 | 2329 |
| 601 | 20241115 | 090900 | 218847005 | 2485 | 2490 | 2500 | 2485 | 2466 |
| 602 | 20241115 | 090800 | 212696800 | 2485 | 2495 | 2500 | 2485 | 3680 |
| 603 | 20241115 | 090700 | 203551360 | 2485 | 2525 | 2525 | 2485 | 4065 |
| 604 | 20241115 | 090600 | 193409280 | 2515 | 2525 | 2525 | 2515 | 647 |
| 605 | 20241115 | 090500 | 191779565 | 2525 | 2520 | 2530 | 2505 | 1289 |
| 606 | 20241115 | 090400 | 188527870 | 2500 | 2510 | 2525 | 2500 | 5280 |
| 607 | 20241115 | 090300 | 175273315 | 2515 | 2485 | 2515 | 2485 | 4076 |
| 608 | 20241115 | 090200 | 165059120 | 2490 | 2490 | 2510 | 2475 | 25618 |
| 609 | 20241115 | 090100 | 101236385 | 2475 | 2510 | 2510 | 2475 | 1535 |
| 610 | 20241115 | 090000 | 97429410 | 2480 | 2475 | 2520 | 2470 | 39145 |