30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 3 | 20241115 | 191400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20241115 | 191300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20241115 | 191200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20241115 | 191100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20241115 | 191000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20241115 | 190900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20241115 | 190800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20241115 | 190700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20241115 | 190600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20241115 | 190500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20241115 | 190400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20241115 | 190300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20241115 | 190200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20241115 | 190100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20241115 | 190000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20241115 | 185900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20241115 | 185800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20241115 | 185700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20241115 | 185600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20241115 | 185500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20241115 | 185400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20241115 | 185300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20241115 | 185200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20241115 | 185100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20241115 | 185000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20241115 | 184900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20241115 | 184800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20241115 | 184700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20241115 | 184600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20241115 | 184500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 33 | 20241115 | 184400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20241115 | 184300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20241115 | 184200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20241115 | 184100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20241115 | 184000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20241115 | 183900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20241115 | 183800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20241115 | 183700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20241115 | 183600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20241115 | 183500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20241115 | 183400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20241115 | 183300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20241115 | 183200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20241115 | 183100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20241115 | 183000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20241115 | 182900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20241115 | 182800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20241115 | 182700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20241115 | 182600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20241115 | 182500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20241115 | 182400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20241115 | 182300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20241115 | 182200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20241115 | 182100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20241115 | 182000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20241115 | 181900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20241115 | 181800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20241115 | 181700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20241115 | 181600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20241115 | 181500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 63 | 20241115 | 181400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20241115 | 181300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20241115 | 181200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20241115 | 181100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20241115 | 181000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20241115 | 180900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20241115 | 180800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20241115 | 180700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20241115 | 180600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20241115 | 180500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20241115 | 180400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20241115 | 180300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20241115 | 180200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20241115 | 180100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20241115 | 180000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20241115 | 175900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20241115 | 175800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20241115 | 175700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20241115 | 175600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20241115 | 175500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20241115 | 175400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20241115 | 175300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20241115 | 175200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20241115 | 175100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20241115 | 175000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20241115 | 174900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20241115 | 174800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20241115 | 174700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20241115 | 174600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20241115 | 174500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 93 | 20241115 | 174400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20241115 | 174300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20241115 | 174200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20241115 | 174100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20241115 | 174000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20241115 | 173900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20241115 | 173800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20241115 | 173700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20241115 | 173600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20241115 | 173500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20241115 | 173400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20241115 | 173300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20241115 | 173200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20241115 | 173100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20241115 | 173000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20241115 | 172900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20241115 | 172800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20241115 | 172700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20241115 | 172600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20241115 | 172500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20241115 | 172400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20241115 | 172300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20241115 | 172200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20241115 | 172100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20241115 | 172000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20241115 | 171900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20241115 | 171800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20241115 | 171700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20241115 | 171600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20241115 | 171500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 123 | 20241115 | 171400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20241115 | 171300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20241115 | 171200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20241115 | 171100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20241115 | 171000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20241115 | 170900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20241115 | 170800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20241115 | 170700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20241115 | 170600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20241115 | 170500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20241115 | 170400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20241115 | 170300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20241115 | 170200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20241115 | 170100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20241115 | 170000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20241115 | 165900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20241115 | 165800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20241115 | 165700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20241115 | 165600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20241115 | 165500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20241115 | 165400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20241115 | 165300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20241115 | 165200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20241115 | 165100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20241115 | 165000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20241115 | 164900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20241115 | 164800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20241115 | 164700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20241115 | 164600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20241115 | 164500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 153 | 20241115 | 164400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20241115 | 164300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20241115 | 164200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20241115 | 164100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20241115 | 164000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20241115 | 163900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20241115 | 163800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20241115 | 163700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20241115 | 163600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20241115 | 163500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20241115 | 163400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20241115 | 163300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20241115 | 163200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20241115 | 163100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20241115 | 163000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20241115 | 162900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20241115 | 162800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20241115 | 162700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20241115 | 162600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20241115 | 162500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20241115 | 162400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20241115 | 162300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20241115 | 162200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20241115 | 162100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20241115 | 162000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20241115 | 161900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20241115 | 161800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20241115 | 161700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20241115 | 161600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20241115 | 161500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 183 | 20241115 | 161400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20241115 | 161300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20241115 | 161200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20241115 | 161100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20241115 | 161000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20241115 | 160900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20241115 | 160800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20241115 | 160700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20241115 | 160600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20241115 | 160500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20241115 | 160400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20241115 | 160300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20241115 | 160200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20241115 | 160100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20241115 | 160000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20241115 | 155900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20241115 | 155800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20241115 | 155700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20241115 | 155600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20241115 | 155500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20241115 | 155400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20241115 | 155300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20241115 | 155200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20241115 | 155100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20241115 | 155000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20241115 | 154900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20241115 | 154800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20241115 | 154700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20241115 | 154600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20241115 | 154500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 213 | 20241115 | 154400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20241115 | 154300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20241115 | 154200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20241115 | 154100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20241115 | 154000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20241115 | 153900 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20241115 | 153800 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20241115 | 153700 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20241115 | 153600 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20241115 | 153500 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20241115 | 153400 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20241115 | 153300 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20241115 | 153200 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20241115 | 153100 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20241115 | 153000 | 1176539430 | 3550 | 3550 | 3550 | 3550 | 4394 |
| 228 | 20241115 | 152900 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20241115 | 152800 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 230 | 20241115 | 152700 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 231 | 20241115 | 152600 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 232 | 20241115 | 152500 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 233 | 20241115 | 152400 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20241115 | 152300 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 235 | 20241115 | 152200 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 236 | 20241115 | 152100 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 237 | 20241115 | 152000 | 1160940730 | 3565 | 3565 | 3565 | 3565 | 0 |
| 238 | 20241115 | 151900 | 1160940730 | 3565 | 3555 | 3570 | 3555 | 4412 |
| 239 | 20241115 | 151800 | 1145245515 | 3555 | 3545 | 3555 | 3545 | 1627 |
| 240 | 20241115 | 151700 | 1139471530 | 3550 | 3545 | 3550 | 3540 | 260 |
| 241 | 20241115 | 151600 | 1138550840 | 3545 | 3550 | 3550 | 3545 | 211 |
| 242 | 20241115 | 151500 | 1137802840 | 3550 | 3545 | 3550 | 3545 | 2057 |
| 243 | 20241115 | 151400 | 1130500540 | 3540 | 3540 | 3550 | 3540 | 509 |
| 244 | 20241115 | 151300 | 1128698655 | 3540 | 3545 | 3550 | 3540 | 288 |
| 245 | 20241115 | 151200 | 1127677685 | 3545 | 3535 | 3550 | 3530 | 1750 |
| 246 | 20241115 | 151100 | 1121487720 | 3535 | 3550 | 3550 | 3535 | 32 |
| 247 | 20241115 | 151000 | 1121374585 | 3555 | 3540 | 3555 | 3530 | 2175 |
| 248 | 20241115 | 150900 | 1113650905 | 3540 | 3535 | 3550 | 3500 | 3589 |
| 249 | 20241115 | 150800 | 1100998255 | 3550 | 3530 | 3550 | 3530 | 114 |
| 250 | 20241115 | 150700 | 1100595365 | 3530 | 3545 | 3545 | 3530 | 1464 |
| 251 | 20241115 | 150600 | 1095405515 | 3540 | 3540 | 3540 | 3540 | 200 |
| 252 | 20241115 | 150500 | 1094697515 | 3545 | 3535 | 3545 | 3535 | 2745 |
| 253 | 20241115 | 150400 | 1084970455 | 3530 | 3535 | 3535 | 3525 | 1515 |
| 254 | 20241115 | 150300 | 1079621820 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20241115 | 150200 | 1079621820 | 3540 | 3540 | 3540 | 3540 | 2863 |
| 256 | 20241115 | 150100 | 1069486800 | 3540 | 3540 | 3540 | 3520 | 4984 |
| 257 | 20241115 | 150000 | 1051889470 | 3530 | 3535 | 3540 | 3530 | 3380 |
| 258 | 20241115 | 145900 | 1039943645 | 3535 | 3535 | 3535 | 3530 | 1051 |
| 259 | 20241115 | 145800 | 1036228365 | 3540 | 3530 | 3540 | 3530 | 1000 |
| 260 | 20241115 | 145700 | 1032691555 | 3540 | 3540 | 3540 | 3540 | 0 |
| 261 | 20241115 | 145600 | 1032691555 | 3540 | 3540 | 3540 | 3540 | 0 |
| 262 | 20241115 | 145500 | 1032691555 | 3540 | 3530 | 3540 | 3530 | 22 |
| 263 | 20241115 | 145400 | 1032613825 | 3495 | 3535 | 3540 | 3495 | 5058 |
| 264 | 20241115 | 145300 | 1014900065 | 3535 | 3545 | 3545 | 3535 | 245 |
| 265 | 20241115 | 145200 | 1014032780 | 3545 | 3545 | 3545 | 3545 | 100 |
| 266 | 20241115 | 145100 | 1013678280 | 3535 | 3540 | 3545 | 3535 | 194 |
| 267 | 20241115 | 145000 | 1012992325 | 3540 | 3545 | 3545 | 3540 | 16 |
| 268 | 20241115 | 144900 | 1012935680 | 3550 | 3550 | 3550 | 3550 | 42 |
| 269 | 20241115 | 144800 | 1012786580 | 3535 | 3540 | 3540 | 3535 | 40 |
| 270 | 20241115 | 144700 | 1012645110 | 3540 | 3545 | 3545 | 3540 | 604 |
| 271 | 20241115 | 144600 | 1010506930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 272 | 20241115 | 144500 | 1010506930 | 3545 | 3545 | 3545 | 3545 | 3 |
| 273 | 20241115 | 144400 | 1010496295 | 3550 | 3550 | 3550 | 3550 | 1 |
| 274 | 20241115 | 144300 | 1010492745 | 3545 | 3545 | 3545 | 3545 | 298 |
| 275 | 20241115 | 144200 | 1009436335 | 3545 | 3545 | 3545 | 3545 | 87 |
| 276 | 20241115 | 144100 | 1009127920 | 3550 | 3545 | 3550 | 3545 | 3 |
| 277 | 20241115 | 144000 | 1009117280 | 3545 | 3535 | 3545 | 3535 | 1672 |
| 278 | 20241115 | 143900 | 1003190050 | 3530 | 3530 | 3530 | 3530 | 53 |
| 279 | 20241115 | 143800 | 1003002960 | 3535 | 3540 | 3540 | 3535 | 24 |
| 280 | 20241115 | 143700 | 1002918110 | 3540 | 3540 | 3540 | 3540 | 1 |
| 281 | 20241115 | 143600 | 1002914570 | 3535 | 3535 | 3535 | 3535 | 19 |
| 282 | 20241115 | 143500 | 1002847405 | 3545 | 3540 | 3545 | 3540 | 201 |
| 283 | 20241115 | 143400 | 1002134905 | 3540 | 3535 | 3545 | 3530 | 442 |
| 284 | 20241115 | 143300 | 1000568835 | 3530 | 3545 | 3545 | 3530 | 978 |
| 285 | 20241115 | 143200 | 997109420 | 3545 | 3550 | 3550 | 3545 | 163 |
| 286 | 20241115 | 143100 | 996531580 | 3555 | 3560 | 3560 | 3555 | 29 |
| 287 | 20241115 | 143000 | 996428465 | 3560 | 3560 | 3560 | 3560 | 1 |
| 288 | 20241115 | 142900 | 996424905 | 3555 | 3550 | 3555 | 3535 | 496 |
| 289 | 20241115 | 142800 | 994663615 | 3550 | 3540 | 3555 | 3535 | 239 |
| 290 | 20241115 | 142700 | 993818280 | 3535 | 3535 | 3535 | 3535 | 1 |
| 291 | 20241115 | 142600 | 993814745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 292 | 20241115 | 142500 | 993814745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 293 | 20241115 | 142400 | 993814745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 294 | 20241115 | 142300 | 993814745 | 3535 | 3555 | 3555 | 3535 | 9051 |
| 295 | 20241115 | 142200 | 961775150 | 3555 | 3555 | 3555 | 3555 | 0 |
| 296 | 20241115 | 142100 | 961775150 | 3555 | 3555 | 3555 | 3555 | 10 |
| 297 | 20241115 | 142000 | 961739600 | 3555 | 3555 | 3560 | 3555 | 113 |
| 298 | 20241115 | 141900 | 961337865 | 3555 | 3555 | 3555 | 3555 | 363 |
| 299 | 20241115 | 141800 | 960047400 | 3555 | 3555 | 3555 | 3555 | 231 |
| 300 | 20241115 | 141700 | 959226195 | 3555 | 3555 | 3555 | 3555 | 2 |
| 301 | 20241115 | 141600 | 959219085 | 3555 | 3540 | 3555 | 3540 | 413 |
| 302 | 20241115 | 141500 | 957754050 | 3540 | 3550 | 3550 | 3540 | 74 |
| 303 | 20241115 | 141400 | 957491880 | 3555 | 3555 | 3555 | 3555 | 2 |
| 304 | 20241115 | 141300 | 957484770 | 3545 | 3545 | 3545 | 3545 | 149 |
| 305 | 20241115 | 141200 | 956956565 | 3555 | 3555 | 3555 | 3555 | 1 |
| 306 | 20241115 | 141100 | 956953010 | 3555 | 3560 | 3560 | 3540 | 1146 |
| 307 | 20241115 | 141000 | 952889610 | 3565 | 3565 | 3565 | 3560 | 1284 |
| 308 | 20241115 | 140900 | 948312650 | 3565 | 3565 | 3565 | 3565 | 3 |
| 309 | 20241115 | 140800 | 948301955 | 3565 | 3560 | 3565 | 3550 | 40 |
| 310 | 20241115 | 140700 | 948159900 | 3565 | 3565 | 3565 | 3565 | 59 |
| 311 | 20241115 | 140600 | 947949565 | 3565 | 3560 | 3565 | 3560 | 8 |
| 312 | 20241115 | 140500 | 947921055 | 3555 | 3565 | 3565 | 3555 | 1601 |
| 313 | 20241115 | 140400 | 942229485 | 3560 | 3545 | 3560 | 3545 | 5095 |
| 314 | 20241115 | 140300 | 924124980 | 3545 | 3545 | 3545 | 3545 | 864 |
| 315 | 20241115 | 140200 | 921062100 | 3545 | 3545 | 3545 | 3545 | 0 |
| 316 | 20241115 | 140100 | 921062100 | 3545 | 3545 | 3545 | 3545 | 0 |
| 317 | 20241115 | 140000 | 921062100 | 3545 | 3545 | 3545 | 3545 | 0 |
| 318 | 20241115 | 135900 | 921062100 | 3545 | 3530 | 3545 | 3530 | 496 |
| 319 | 20241115 | 135800 | 919305970 | 3550 | 3525 | 3550 | 3525 | 172 |
| 320 | 20241115 | 135700 | 918695945 | 3530 | 3530 | 3530 | 3530 | 1 |
| 321 | 20241115 | 135600 | 918692415 | 3530 | 3545 | 3545 | 3530 | 751 |
| 322 | 20241115 | 135500 | 916032805 | 3540 | 3540 | 3540 | 3540 | 0 |
| 323 | 20241115 | 135400 | 916032805 | 3540 | 3540 | 3540 | 3540 | 0 |
| 324 | 20241115 | 135300 | 916032805 | 3540 | 3535 | 3540 | 3535 | 948 |
| 325 | 20241115 | 135200 | 912678200 | 3525 | 3535 | 3535 | 3525 | 412 |
| 326 | 20241115 | 135100 | 911223530 | 3525 | 3535 | 3535 | 3525 | 5295 |
| 327 | 20241115 | 135000 | 892558255 | 3535 | 3530 | 3535 | 3525 | 7060 |
| 328 | 20241115 | 134900 | 867667735 | 3530 | 3535 | 3535 | 3530 | 123 |
| 329 | 20241115 | 134800 | 867233070 | 3535 | 3545 | 3545 | 3535 | 3367 |
| 330 | 20241115 | 134700 | 855327660 | 3545 | 3545 | 3550 | 3545 | 1128 |
| 331 | 20241115 | 134600 | 851327100 | 3550 | 3545 | 3550 | 3545 | 429 |
| 332 | 20241115 | 134500 | 849806080 | 3545 | 3545 | 3545 | 3545 | 600 |
| 333 | 20241115 | 134400 | 847679080 | 3545 | 3545 | 3545 | 3545 | 914 |
| 334 | 20241115 | 134300 | 844438950 | 3540 | 3540 | 3540 | 3540 | 83 |
| 335 | 20241115 | 134200 | 844145130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 336 | 20241115 | 134100 | 844145130 | 3540 | 3540 | 3540 | 3540 | 738 |
| 337 | 20241115 | 134000 | 841532610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 338 | 20241115 | 133900 | 841532610 | 3540 | 3540 | 3540 | 3540 | 300 |
| 339 | 20241115 | 133800 | 840470610 | 3540 | 3540 | 3540 | 3540 | 9 |
| 340 | 20241115 | 133700 | 840438750 | 3540 | 3535 | 3540 | 3535 | 1073 |
| 341 | 20241115 | 133600 | 836640335 | 3535 | 3535 | 3535 | 3535 | 0 |
| 342 | 20241115 | 133500 | 836640335 | 3535 | 3535 | 3535 | 3535 | 57 |
| 343 | 20241115 | 133400 | 836438840 | 3540 | 3540 | 3540 | 3540 | 0 |
| 344 | 20241115 | 133300 | 836438840 | 3540 | 3530 | 3540 | 3530 | 35 |
| 345 | 20241115 | 133200 | 836315240 | 3530 | 3545 | 3545 | 3530 | 432 |
| 346 | 20241115 | 133100 | 834788705 | 3540 | 3540 | 3545 | 3540 | 1164 |
| 347 | 20241115 | 133000 | 830667325 | 3540 | 3535 | 3540 | 3535 | 91 |
| 348 | 20241115 | 132900 | 830345435 | 3535 | 3535 | 3535 | 3535 | 0 |
| 349 | 20241115 | 132800 | 830345435 | 3535 | 3535 | 3535 | 3535 | 9 |
| 350 | 20241115 | 132700 | 830313620 | 3530 | 3525 | 3530 | 3525 | 121 |
| 351 | 20241115 | 132600 | 829886495 | 3530 | 3530 | 3530 | 3530 | 19 |
| 352 | 20241115 | 132500 | 829819425 | 3525 | 3530 | 3530 | 3525 | 626 |
| 353 | 20241115 | 132400 | 827610110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 354 | 20241115 | 132300 | 827610110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 355 | 20241115 | 132200 | 827610110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 356 | 20241115 | 132100 | 827610110 | 3535 | 3535 | 3535 | 3535 | 913 |
| 357 | 20241115 | 132000 | 824382655 | 3535 | 3540 | 3540 | 3535 | 21 |
| 358 | 20241115 | 131900 | 824308370 | 3545 | 3545 | 3545 | 3545 | 0 |
| 359 | 20241115 | 131800 | 824308370 | 3545 | 3545 | 3545 | 3545 | 650 |
| 360 | 20241115 | 131700 | 822004120 | 3535 | 3535 | 3545 | 3530 | 2732 |
| 361 | 20241115 | 131600 | 812346175 | 3540 | 3540 | 3540 | 3540 | 84 |
| 362 | 20241115 | 131500 | 812048815 | 3535 | 3535 | 3535 | 3535 | 711 |
| 363 | 20241115 | 131400 | 809535430 | 3535 | 3540 | 3540 | 3535 | 46 |
| 364 | 20241115 | 131300 | 809372815 | 3535 | 3520 | 3535 | 3520 | 1272 |
| 365 | 20241115 | 131200 | 804891280 | 3530 | 3535 | 3535 | 3530 | 34 |
| 366 | 20241115 | 131100 | 804771110 | 3535 | 3535 | 3535 | 3535 | 60 |
| 367 | 20241115 | 131000 | 804559010 | 3520 | 3520 | 3520 | 3520 | 30 |
| 368 | 20241115 | 130900 | 804453410 | 3520 | 3520 | 3520 | 3520 | 43 |
| 369 | 20241115 | 130800 | 804302050 | 3530 | 3530 | 3530 | 3530 | 2 |
| 370 | 20241115 | 130700 | 804294990 | 3520 | 3520 | 3520 | 3520 | 696 |
| 371 | 20241115 | 130600 | 801845070 | 3520 | 3520 | 3520 | 3520 | 1548 |
| 372 | 20241115 | 130500 | 796396110 | 3520 | 3520 | 3525 | 3520 | 10 |
| 373 | 20241115 | 130400 | 796360905 | 3520 | 3525 | 3525 | 3520 | 5991 |
| 374 | 20241115 | 130300 | 775272265 | 3525 | 3525 | 3525 | 3525 | 914 |
| 375 | 20241115 | 130200 | 772050415 | 3525 | 3530 | 3530 | 3525 | 4575 |
| 376 | 20241115 | 130100 | 755901040 | 3540 | 3545 | 3545 | 3540 | 151 |
| 377 | 20241115 | 130000 | 755365875 | 3540 | 3540 | 3540 | 3540 | 10 |
| 378 | 20241115 | 125900 | 755330475 | 3540 | 3540 | 3540 | 3540 | 284 |
| 379 | 20241115 | 125800 | 754325115 | 3545 | 3545 | 3555 | 3545 | 859 |
| 380 | 20241115 | 125700 | 751275965 | 3550 | 3540 | 3560 | 3540 | 4871 |
| 381 | 20241115 | 125600 | 734004545 | 3540 | 3545 | 3545 | 3540 | 36 |
| 382 | 20241115 | 125500 | 733876980 | 3540 | 3540 | 3540 | 3540 | 287 |
| 383 | 20241115 | 125400 | 732861000 | 3540 | 3545 | 3545 | 3540 | 98 |
| 384 | 20241115 | 125300 | 732513615 | 3540 | 3535 | 3540 | 3535 | 120 |
| 385 | 20241115 | 125200 | 732088865 | 3525 | 3530 | 3530 | 3525 | 8 |
| 386 | 20241115 | 125100 | 732060650 | 3520 | 3530 | 3545 | 3520 | 1267 |
| 387 | 20241115 | 125000 | 727594805 | 3545 | 3540 | 3545 | 3525 | 3356 |
| 388 | 20241115 | 124900 | 715749475 | 3540 | 3535 | 3540 | 3535 | 932 |
| 389 | 20241115 | 124800 | 712450245 | 3545 | 3530 | 3545 | 3510 | 1146 |
| 390 | 20241115 | 124700 | 708409160 | 3545 | 3540 | 3545 | 3540 | 562 |
| 391 | 20241115 | 124600 | 706419670 | 3520 | 3540 | 3540 | 3520 | 776 |
| 392 | 20241115 | 124500 | 703678530 | 3535 | 3520 | 3535 | 3505 | 3321 |
| 393 | 20241115 | 124400 | 691989810 | 3510 | 3515 | 3515 | 3510 | 500 |
| 394 | 20241115 | 124300 | 690232500 | 3525 | 3525 | 3525 | 3525 | 130 |
| 395 | 20241115 | 124200 | 689774250 | 3530 | 3535 | 3535 | 3530 | 423 |
| 396 | 20241115 | 124100 | 688280390 | 3535 | 3530 | 3535 | 3530 | 1028 |
| 397 | 20241115 | 124000 | 684651050 | 3535 | 3525 | 3535 | 3525 | 1173 |
| 398 | 20241115 | 123900 | 680510075 | 3525 | 3520 | 3525 | 3520 | 789 |
| 399 | 20241115 | 123800 | 677731990 | 3525 | 3525 | 3525 | 3525 | 0 |
| 400 | 20241115 | 123700 | 677731990 | 3525 | 3520 | 3525 | 3520 | 22 |
| 401 | 20241115 | 123600 | 677654540 | 3500 | 3520 | 3520 | 3500 | 565 |
| 402 | 20241115 | 123500 | 675671615 | 3520 | 3495 | 3520 | 3495 | 4807 |
| 403 | 20241115 | 123400 | 658825290 | 3475 | 3475 | 3475 | 3475 | 0 |
| 404 | 20241115 | 123300 | 658825290 | 3475 | 3475 | 3475 | 3475 | 100 |
| 405 | 20241115 | 123200 | 658477790 | 3475 | 3475 | 3475 | 3475 | 0 |
| 406 | 20241115 | 123100 | 658477790 | 3475 | 3495 | 3495 | 3475 | 11 |
| 407 | 20241115 | 123000 | 658439545 | 3475 | 3475 | 3475 | 3475 | 0 |
| 408 | 20241115 | 122900 | 658439545 | 3475 | 3490 | 3490 | 3475 | 872 |
| 409 | 20241115 | 122800 | 655403025 | 3490 | 3490 | 3490 | 3490 | 753 |
| 410 | 20241115 | 122700 | 652775055 | 3490 | 3490 | 3490 | 3490 | 0 |
| 411 | 20241115 | 122600 | 652775055 | 3490 | 3495 | 3495 | 3490 | 349 |
| 412 | 20241115 | 122500 | 651555400 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 413 | 20241115 | 122400 | 648060400 | 3495 | 3490 | 3495 | 3490 | 1424 |
| 414 | 20241115 | 122300 | 643087520 | 3495 | 3490 | 3495 | 3490 | 1822 |
| 415 | 20241115 | 122200 | 636728735 | 3490 | 3490 | 3490 | 3490 | 0 |
| 416 | 20241115 | 122100 | 636728735 | 3490 | 3495 | 3495 | 3490 | 168 |
| 417 | 20241115 | 122000 | 636141770 | 3495 | 3495 | 3495 | 3495 | 215 |
| 418 | 20241115 | 121900 | 635390345 | 3495 | 3490 | 3495 | 3490 | 2103 |
| 419 | 20241115 | 121800 | 628045600 | 3485 | 3485 | 3485 | 3475 | 604 |
| 420 | 20241115 | 121700 | 625941070 | 3485 | 3480 | 3485 | 3480 | 720 |
| 421 | 20241115 | 121600 | 623434170 | 3460 | 3465 | 3480 | 3460 | 1014 |
| 422 | 20241115 | 121500 | 619910445 | 3460 | 3475 | 3475 | 3460 | 778 |
| 423 | 20241115 | 121400 | 617207045 | 3480 | 3480 | 3480 | 3480 | 0 |
| 424 | 20241115 | 121300 | 617207045 | 3480 | 3480 | 3480 | 3480 | 0 |
| 425 | 20241115 | 121200 | 617207045 | 3480 | 3480 | 3480 | 3480 | 0 |
| 426 | 20241115 | 121100 | 617207045 | 3480 | 3480 | 3480 | 3480 | 0 |
| 427 | 20241115 | 121000 | 617207045 | 3480 | 3480 | 3480 | 3480 | 0 |
| 428 | 20241115 | 120900 | 617207045 | 3480 | 3480 | 3480 | 3480 | 57 |
| 429 | 20241115 | 120800 | 617008685 | 3460 | 3460 | 3460 | 3460 | 1 |
| 430 | 20241115 | 120700 | 617005225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 431 | 20241115 | 120600 | 617005225 | 3480 | 3480 | 3480 | 3480 | 2 |
| 432 | 20241115 | 120500 | 616998265 | 3460 | 3480 | 3480 | 3460 | 41 |
| 433 | 20241115 | 120400 | 616855605 | 3480 | 3480 | 3480 | 3480 | 0 |
| 434 | 20241115 | 120300 | 616855605 | 3480 | 3480 | 3480 | 3480 | 0 |
| 435 | 20241115 | 120200 | 616855605 | 3480 | 3480 | 3480 | 3480 | 438 |
| 436 | 20241115 | 120100 | 615331365 | 3480 | 3460 | 3480 | 3460 | 452 |
| 437 | 20241115 | 120000 | 613766840 | 3475 | 3465 | 3475 | 3465 | 2919 |
| 438 | 20241115 | 115900 | 603626165 | 3465 | 3470 | 3470 | 3465 | 293 |
| 439 | 20241115 | 115800 | 602610905 | 3470 | 3470 | 3470 | 3470 | 0 |
| 440 | 20241115 | 115700 | 602610905 | 3470 | 3470 | 3470 | 3470 | 5 |
| 441 | 20241115 | 115600 | 602593555 | 3465 | 3465 | 3465 | 3465 | 1 |
| 442 | 20241115 | 115500 | 602590090 | 3460 | 3460 | 3460 | 3460 | 3 |
| 443 | 20241115 | 115400 | 602579710 | 3470 | 3470 | 3470 | 3470 | 270 |
| 444 | 20241115 | 115300 | 601642810 | 3470 | 3460 | 3470 | 3460 | 1349 |
| 445 | 20241115 | 115200 | 596971005 | 3470 | 3470 | 3470 | 3470 | 0 |
| 446 | 20241115 | 115100 | 596971005 | 3470 | 3470 | 3470 | 3470 | 800 |
| 447 | 20241115 | 115000 | 594195005 | 3450 | 3450 | 3450 | 3450 | 1 |
| 448 | 20241115 | 114900 | 594191555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 449 | 20241115 | 114800 | 594191555 | 3445 | 3450 | 3450 | 3445 | 1494 |
| 450 | 20241115 | 114700 | 589039325 | 3470 | 3465 | 3470 | 3445 | 1598 |
| 451 | 20241115 | 114600 | 583525800 | 3470 | 3470 | 3470 | 3470 | 0 |
| 452 | 20241115 | 114500 | 583525800 | 3470 | 3470 | 3470 | 3470 | 2 |
| 453 | 20241115 | 114400 | 583518860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 454 | 20241115 | 114300 | 583518860 | 3470 | 3470 | 3470 | 3470 | 401 |
| 455 | 20241115 | 114200 | 582127390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 456 | 20241115 | 114100 | 582127390 | 3475 | 3475 | 3475 | 3475 | 35 |
| 457 | 20241115 | 114000 | 582005765 | 3475 | 3475 | 3475 | 3475 | 411 |
| 458 | 20241115 | 113900 | 580577540 | 3475 | 3475 | 3475 | 3475 | 61 |
| 459 | 20241115 | 113800 | 580365565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 460 | 20241115 | 113700 | 580365565 | 3475 | 3480 | 3480 | 3475 | 1300 |
| 461 | 20241115 | 113600 | 575843065 | 3480 | 3480 | 3480 | 3480 | 362 |
| 462 | 20241115 | 113500 | 574583305 | 3480 | 3475 | 3480 | 3475 | 1866 |
| 463 | 20241115 | 113400 | 568094700 | 3475 | 3475 | 3475 | 3475 | 100 |
| 464 | 20241115 | 113300 | 567747200 | 3475 | 3475 | 3475 | 3475 | 10 |
| 465 | 20241115 | 113200 | 567712450 | 3475 | 3470 | 3475 | 3470 | 960 |
| 466 | 20241115 | 113100 | 564379450 | 3460 | 3460 | 3460 | 3460 | 121 |
| 467 | 20241115 | 113000 | 563960790 | 3460 | 3475 | 3475 | 3460 | 150 |
| 468 | 20241115 | 112900 | 563441040 | 3470 | 3470 | 3470 | 3470 | 101 |
| 469 | 20241115 | 112800 | 563090570 | 3470 | 3460 | 3470 | 3460 | 2813 |
| 470 | 20241115 | 112700 | 553345330 | 3450 | 3450 | 3450 | 3450 | 0 |
| 471 | 20241115 | 112600 | 553345330 | 3450 | 3450 | 3450 | 3450 | 216 |
| 472 | 20241115 | 112500 | 552600130 | 3450 | 3450 | 3450 | 3450 | 0 |
| 473 | 20241115 | 112400 | 552600130 | 3450 | 3450 | 3450 | 3450 | 400 |
| 474 | 20241115 | 112300 | 551220130 | 3450 | 3450 | 3450 | 3450 | 0 |
| 475 | 20241115 | 112200 | 551220130 | 3450 | 3450 | 3450 | 3450 | 500 |
| 476 | 20241115 | 112100 | 549495130 | 3445 | 3445 | 3445 | 3445 | 0 |
| 477 | 20241115 | 112000 | 549495130 | 3445 | 3445 | 3445 | 3445 | 188 |
| 478 | 20241115 | 111900 | 548847470 | 3445 | 3460 | 3460 | 3445 | 1151 |
| 479 | 20241115 | 111800 | 544874775 | 3465 | 3465 | 3465 | 3465 | 0 |
| 480 | 20241115 | 111700 | 544874775 | 3465 | 3465 | 3465 | 3465 | 4 |
| 481 | 20241115 | 111600 | 544860915 | 3445 | 3445 | 3445 | 3445 | 0 |
| 482 | 20241115 | 111500 | 544860915 | 3445 | 3445 | 3445 | 3445 | 1 |
| 483 | 20241115 | 111400 | 544857470 | 3475 | 3475 | 3475 | 3475 | 0 |
| 484 | 20241115 | 111300 | 544857470 | 3475 | 3475 | 3475 | 3475 | 0 |
| 485 | 20241115 | 111200 | 544857470 | 3475 | 3475 | 3475 | 3475 | 410 |
| 486 | 20241115 | 111100 | 543432720 | 3475 | 3470 | 3475 | 3470 | 7 |
| 487 | 20241115 | 111000 | 543408400 | 3435 | 3470 | 3470 | 3435 | 1331 |
| 488 | 20241115 | 110900 | 538833825 | 3470 | 3470 | 3470 | 3470 | 4 |
| 489 | 20241115 | 110800 | 538819945 | 3470 | 3470 | 3470 | 3470 | 11 |
| 490 | 20241115 | 110700 | 538781775 | 3470 | 3470 | 3470 | 3470 | 44 |
| 491 | 20241115 | 110600 | 538629095 | 3480 | 3480 | 3480 | 3480 | 200 |
| 492 | 20241115 | 110500 | 537933095 | 3480 | 3480 | 3480 | 3480 | 3886 |
| 493 | 20241115 | 110400 | 524409815 | 3480 | 3480 | 3480 | 3470 | 458 |
| 494 | 20241115 | 110300 | 522818260 | 3480 | 3475 | 3480 | 3475 | 132 |
| 495 | 20241115 | 110200 | 522359050 | 3475 | 3480 | 3480 | 3475 | 59 |
| 496 | 20241115 | 110100 | 522153925 | 3480 | 3480 | 3480 | 3480 | 100 |
| 497 | 20241115 | 110000 | 521805925 | 3480 | 3480 | 3480 | 3480 | 316 |
| 498 | 20241115 | 105900 | 520706245 | 3475 | 3465 | 3475 | 3465 | 799 |
| 499 | 20241115 | 105800 | 517932310 | 3465 | 3460 | 3465 | 3460 | 30 |
| 500 | 20241115 | 105700 | 517828455 | 3465 | 3465 | 3465 | 3465 | 3 |
| 501 | 20241115 | 105600 | 517818060 | 3465 | 3460 | 3465 | 3460 | 108 |
| 502 | 20241115 | 105500 | 517444340 | 3445 | 3445 | 3445 | 3445 | 2 |
| 503 | 20241115 | 105400 | 517437450 | 3460 | 3455 | 3460 | 3455 | 1084 |
| 504 | 20241115 | 105300 | 513688310 | 3450 | 3450 | 3450 | 3450 | 203 |
| 505 | 20241115 | 105200 | 512987960 | 3450 | 3450 | 3450 | 3450 | 20 |
| 506 | 20241115 | 105100 | 512918960 | 3450 | 3450 | 3450 | 3450 | 400 |
| 507 | 20241115 | 105000 | 511538960 | 3430 | 3430 | 3430 | 3430 | 1 |
| 508 | 20241115 | 104900 | 511535530 | 3430 | 3430 | 3430 | 3430 | 2704 |
| 509 | 20241115 | 104800 | 502260810 | 3430 | 3430 | 3430 | 3430 | 1 |
| 510 | 20241115 | 104700 | 502257380 | 3430 | 3435 | 3435 | 3430 | 430 |
| 511 | 20241115 | 104600 | 500782055 | 3430 | 3430 | 3430 | 3430 | 0 |
| 512 | 20241115 | 104500 | 500782055 | 3430 | 3445 | 3445 | 3430 | 375 |
| 513 | 20241115 | 104400 | 499494610 | 3460 | 3445 | 3460 | 3445 | 1072 |
| 514 | 20241115 | 104300 | 495795885 | 3420 | 3420 | 3420 | 3420 | 0 |
| 515 | 20241115 | 104200 | 495795885 | 3420 | 3420 | 3420 | 3420 | 0 |
| 516 | 20241115 | 104100 | 495795885 | 3420 | 3420 | 3420 | 3420 | 0 |
| 517 | 20241115 | 104000 | 495795885 | 3420 | 3420 | 3420 | 3420 | 0 |
| 518 | 20241115 | 103900 | 495795885 | 3420 | 3425 | 3425 | 3420 | 121 |
| 519 | 20241115 | 103800 | 495381655 | 3450 | 3450 | 3450 | 3450 | 825 |
| 520 | 20241115 | 103700 | 492535405 | 3445 | 3445 | 3445 | 3445 | 1852 |
| 521 | 20241115 | 103600 | 486155265 | 3420 | 3420 | 3420 | 3420 | 1745 |
| 522 | 20241115 | 103500 | 480187365 | 3420 | 3420 | 3420 | 3420 | 23 |
| 523 | 20241115 | 103400 | 480108705 | 3420 | 3450 | 3450 | 3420 | 115 |
| 524 | 20241115 | 103300 | 479714915 | 3450 | 3445 | 3450 | 3445 | 10 |
| 525 | 20241115 | 103200 | 479680440 | 3445 | 3445 | 3445 | 3445 | 195 |
| 526 | 20241115 | 103100 | 479008665 | 3445 | 3445 | 3445 | 3445 | 101 |
| 527 | 20241115 | 103000 | 478660720 | 3445 | 3450 | 3450 | 3445 | 103 |
| 528 | 20241115 | 102900 | 478305880 | 3430 | 3445 | 3445 | 3430 | 105 |
| 529 | 20241115 | 102800 | 477944200 | 3445 | 3445 | 3445 | 3445 | 131 |
| 530 | 20241115 | 102700 | 477492905 | 3445 | 3445 | 3445 | 3440 | 392 |
| 531 | 20241115 | 102600 | 476143875 | 3450 | 3450 | 3450 | 3450 | 50 |
| 532 | 20241115 | 102500 | 475971375 | 3450 | 3445 | 3450 | 3445 | 250 |
| 533 | 20241115 | 102400 | 475109605 | 3445 | 3450 | 3450 | 3440 | 1300 |
| 534 | 20241115 | 102300 | 470625745 | 3440 | 3430 | 3445 | 3430 | 623 |
| 535 | 20241115 | 102200 | 468480845 | 3430 | 3415 | 3430 | 3415 | 629 |
| 536 | 20241115 | 102100 | 466325625 | 3415 | 3415 | 3415 | 3415 | 9 |
| 537 | 20241115 | 102000 | 466294890 | 3415 | 3420 | 3420 | 3415 | 882 |
| 538 | 20241115 | 101900 | 463282360 | 3420 | 3420 | 3420 | 3420 | 150 |
| 539 | 20241115 | 101800 | 462769360 | 3430 | 3430 | 3430 | 3430 | 9 |
| 540 | 20241115 | 101700 | 462738490 | 3430 | 3430 | 3445 | 3430 | 121 |
| 541 | 20241115 | 101600 | 462322485 | 3440 | 3440 | 3440 | 3440 | 0 |
| 542 | 20241115 | 101500 | 462322485 | 3440 | 3440 | 3440 | 3440 | 17 |
| 543 | 20241115 | 101400 | 462264005 | 3440 | 3440 | 3440 | 3440 | 226 |
| 544 | 20241115 | 101300 | 461486565 | 3440 | 3430 | 3440 | 3430 | 550 |
| 545 | 20241115 | 101200 | 459595535 | 3430 | 3425 | 3430 | 3425 | 112 |
| 546 | 20241115 | 101100 | 459211415 | 3430 | 3430 | 3430 | 3430 | 1 |
| 547 | 20241115 | 101000 | 459207985 | 3425 | 3430 | 3430 | 3425 | 6 |
| 548 | 20241115 | 100900 | 459187430 | 3440 | 3440 | 3440 | 3440 | 38 |
| 549 | 20241115 | 100800 | 459056710 | 3440 | 3435 | 3440 | 3435 | 365 |
| 550 | 20241115 | 100700 | 457801310 | 3435 | 3430 | 3435 | 3430 | 6 |
| 551 | 20241115 | 100600 | 457780725 | 3430 | 3425 | 3430 | 3415 | 930 |
| 552 | 20241115 | 100500 | 454601385 | 3425 | 3425 | 3425 | 3425 | 210 |
| 553 | 20241115 | 100400 | 453882135 | 3430 | 3430 | 3430 | 3430 | 1 |
| 554 | 20241115 | 100300 | 453878705 | 3440 | 3425 | 3440 | 3420 | 148 |
| 555 | 20241115 | 100200 | 453372480 | 3420 | 3430 | 3440 | 3415 | 487 |
| 556 | 20241115 | 100100 | 451699730 | 3430 | 3450 | 3450 | 3360 | 19538 |
| 557 | 20241115 | 100000 | 384975590 | 3445 | 3455 | 3460 | 3440 | 2565 |
| 558 | 20241115 | 095900 | 376139990 | 3450 | 3465 | 3465 | 3450 | 726 |
| 559 | 20241115 | 095800 | 373633690 | 3455 | 3460 | 3460 | 3455 | 9 |
| 560 | 20241115 | 095700 | 373602555 | 3460 | 3465 | 3465 | 3460 | 382 |
| 561 | 20241115 | 095600 | 372280765 | 3470 | 3470 | 3470 | 3470 | 4 |
| 562 | 20241115 | 095500 | 372266885 | 3465 | 3470 | 3470 | 3465 | 234 |
| 563 | 20241115 | 095400 | 371456060 | 3455 | 3470 | 3470 | 3455 | 303 |
| 564 | 20241115 | 095300 | 370407920 | 3455 | 3470 | 3470 | 3455 | 14 |
| 565 | 20241115 | 095200 | 370359365 | 3460 | 3460 | 3460 | 3445 | 25 |
| 566 | 20241115 | 095100 | 370273070 | 3435 | 3465 | 3465 | 3435 | 889 |
| 567 | 20241115 | 095000 | 367211590 | 3465 | 3465 | 3465 | 3465 | 448 |
| 568 | 20241115 | 094900 | 365659270 | 3465 | 3465 | 3465 | 3465 | 8 |
| 569 | 20241115 | 094800 | 365631550 | 3465 | 3460 | 3465 | 3460 | 1343 |
| 570 | 20241115 | 094700 | 360981565 | 3460 | 3460 | 3460 | 3460 | 194 |
| 571 | 20241115 | 094600 | 360310325 | 3460 | 3460 | 3460 | 3460 | 145 |
| 572 | 20241115 | 094500 | 359808625 | 3460 | 3460 | 3460 | 3455 | 8 |
| 573 | 20241115 | 094400 | 359780950 | 3455 | 3450 | 3455 | 3430 | 1687 |
| 574 | 20241115 | 094300 | 353972895 | 3460 | 3460 | 3460 | 3455 | 8 |
| 575 | 20241115 | 094200 | 353945225 | 3440 | 3460 | 3465 | 3435 | 589 |
| 576 | 20241115 | 094100 | 351913470 | 3465 | 3455 | 3475 | 3455 | 248 |
| 577 | 20241115 | 094000 | 351055220 | 3430 | 3440 | 3440 | 3430 | 4259 |
| 578 | 20241115 | 093900 | 336424745 | 3440 | 3460 | 3460 | 3440 | 3 |
| 579 | 20241115 | 093800 | 336414405 | 3435 | 3450 | 3450 | 3435 | 1316 |
| 580 | 20241115 | 093700 | 331885510 | 3460 | 3460 | 3460 | 3455 | 350 |
| 581 | 20241115 | 093600 | 330675660 | 3455 | 3465 | 3465 | 3455 | 66 |
| 582 | 20241115 | 093500 | 330447185 | 3465 | 3450 | 3470 | 3445 | 697 |
| 583 | 20241115 | 093400 | 328042740 | 3450 | 3455 | 3470 | 3450 | 3959 |
| 584 | 20241115 | 093300 | 314379780 | 3470 | 3470 | 3470 | 3470 | 1 |
| 585 | 20241115 | 093200 | 314376310 | 3480 | 3475 | 3480 | 3455 | 531 |
| 586 | 20241115 | 093100 | 312540650 | 3455 | 3465 | 3475 | 3455 | 4387 |
| 587 | 20241115 | 093000 | 297357485 | 3465 | 3470 | 3475 | 3465 | 281 |
| 588 | 20241115 | 092900 | 296381830 | 3475 | 3470 | 3475 | 3465 | 355 |
| 589 | 20241115 | 092800 | 295150270 | 3470 | 3470 | 3480 | 3470 | 1585 |
| 590 | 20241115 | 092700 | 289649975 | 3475 | 3480 | 3485 | 3475 | 735 |
| 591 | 20241115 | 092600 | 287093350 | 3480 | 3485 | 3485 | 3480 | 35 |
| 592 | 20241115 | 092500 | 286971530 | 3485 | 3475 | 3490 | 3470 | 508 |
| 593 | 20241115 | 092400 | 285202565 | 3495 | 3495 | 3495 | 3495 | 248 |
| 594 | 20241115 | 092300 | 284335805 | 3500 | 3500 | 3500 | 3495 | 549 |
| 595 | 20241115 | 092200 | 282414805 | 3500 | 3505 | 3505 | 3500 | 30 |
| 596 | 20241115 | 092100 | 282309665 | 3505 | 3505 | 3505 | 3470 | 3013 |
| 597 | 20241115 | 092000 | 271826370 | 3505 | 3495 | 3505 | 3495 | 151 |
| 598 | 20241115 | 091900 | 271297625 | 3500 | 3505 | 3505 | 3485 | 1176 |
| 599 | 20241115 | 091800 | 267178425 | 3500 | 3480 | 3500 | 3480 | 791 |
| 600 | 20241115 | 091700 | 264419195 | 3475 | 3490 | 3490 | 3475 | 599 |
| 601 | 20241115 | 091600 | 262330480 | 3490 | 3485 | 3490 | 3485 | 2249 |
| 602 | 20241115 | 091500 | 254491395 | 3460 | 3460 | 3490 | 3460 | 1864 |
| 603 | 20241115 | 091400 | 248006140 | 3465 | 3445 | 3465 | 3445 | 2060 |
| 604 | 20241115 | 091300 | 240873155 | 3445 | 3460 | 3460 | 3440 | 1727 |
| 605 | 20241115 | 091200 | 234907810 | 3460 | 3445 | 3465 | 3445 | 2903 |
| 606 | 20241115 | 091100 | 224877180 | 3460 | 3445 | 3465 | 3440 | 2555 |
| 607 | 20241115 | 091000 | 216080500 | 3445 | 3450 | 3470 | 3445 | 443 |
| 608 | 20241115 | 090900 | 214553635 | 3450 | 3470 | 3470 | 3440 | 1929 |
| 609 | 20241115 | 090800 | 207900625 | 3470 | 3450 | 3470 | 3440 | 2441 |
| 610 | 20241115 | 090700 | 199490550 | 3470 | 3445 | 3470 | 3445 | 1520 |
| 611 | 20241115 | 090600 | 194239225 | 3460 | 3480 | 3480 | 3445 | 2979 |
| 612 | 20241115 | 090500 | 183925145 | 3475 | 3505 | 3510 | 3460 | 8627 |
| 613 | 20241115 | 090400 | 153825705 | 3500 | 3515 | 3520 | 3500 | 7881 |
| 614 | 20241115 | 090300 | 126209695 | 3520 | 3500 | 3520 | 3500 | 4987 |
| 615 | 20241115 | 090200 | 108704935 | 3500 | 3480 | 3505 | 3480 | 4275 |
| 616 | 20241115 | 090100 | 93764375 | 3480 | 3505 | 3515 | 3480 | 13055 |
| 617 | 20241115 | 090000 | 48210475 | 3510 | 3450 | 3510 | 3450 | 13878 |