30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 3 | 20241115 | 191000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20241115 | 190900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20241115 | 190800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20241115 | 190700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20241115 | 190600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20241115 | 190500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20241115 | 190400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20241115 | 190300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20241115 | 190200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20241115 | 190100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20241115 | 190000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20241115 | 185900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20241115 | 185800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20241115 | 185700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20241115 | 185600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20241115 | 185500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20241115 | 185400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20241115 | 185300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20241115 | 185200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20241115 | 185100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20241115 | 185000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20241115 | 184900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20241115 | 184800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20241115 | 184700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20241115 | 184600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20241115 | 184500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20241115 | 184400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20241115 | 184300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20241115 | 184200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20241115 | 184100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 33 | 20241115 | 184000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20241115 | 183900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20241115 | 183800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20241115 | 183700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20241115 | 183600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20241115 | 183500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20241115 | 183400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20241115 | 183300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20241115 | 183200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20241115 | 183100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20241115 | 183000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20241115 | 182900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20241115 | 182800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20241115 | 182700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20241115 | 182600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20241115 | 182500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20241115 | 182400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20241115 | 182300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20241115 | 182200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20241115 | 182100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20241115 | 182000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20241115 | 181900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20241115 | 181800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20241115 | 181700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20241115 | 181600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20241115 | 181500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20241115 | 181400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20241115 | 181300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20241115 | 181200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20241115 | 181100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 63 | 20241115 | 181000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20241115 | 180900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20241115 | 180800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20241115 | 180700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20241115 | 180600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20241115 | 180500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20241115 | 180400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20241115 | 180300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20241115 | 180200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20241115 | 180100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20241115 | 180000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20241115 | 175900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20241115 | 175800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20241115 | 175700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20241115 | 175600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20241115 | 175500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20241115 | 175400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20241115 | 175300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20241115 | 175200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20241115 | 175100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20241115 | 175000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20241115 | 174900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20241115 | 174800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20241115 | 174700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20241115 | 174600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20241115 | 174500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20241115 | 174400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20241115 | 174300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20241115 | 174200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20241115 | 174100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 93 | 20241115 | 174000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20241115 | 173900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20241115 | 173800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20241115 | 173700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20241115 | 173600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20241115 | 173500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20241115 | 173400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20241115 | 173300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20241115 | 173200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20241115 | 173100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20241115 | 173000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20241115 | 172900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20241115 | 172800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20241115 | 172700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20241115 | 172600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20241115 | 172500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20241115 | 172400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20241115 | 172300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20241115 | 172200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20241115 | 172100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20241115 | 172000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20241115 | 171900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20241115 | 171800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20241115 | 171700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20241115 | 171600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20241115 | 171500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20241115 | 171400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20241115 | 171300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20241115 | 171200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20241115 | 171100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 123 | 20241115 | 171000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20241115 | 170900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20241115 | 170800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20241115 | 170700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20241115 | 170600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20241115 | 170500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20241115 | 170400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20241115 | 170300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20241115 | 170200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20241115 | 170100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20241115 | 170000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20241115 | 165900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20241115 | 165800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20241115 | 165700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20241115 | 165600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20241115 | 165500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20241115 | 165400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20241115 | 165300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20241115 | 165200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20241115 | 165100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20241115 | 165000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20241115 | 164900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20241115 | 164800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20241115 | 164700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20241115 | 164600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20241115 | 164500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20241115 | 164400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20241115 | 164300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20241115 | 164200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20241115 | 164100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 153 | 20241115 | 164000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20241115 | 163900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20241115 | 163800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20241115 | 163700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20241115 | 163600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20241115 | 163500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20241115 | 163400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20241115 | 163300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20241115 | 163200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20241115 | 163100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20241115 | 163000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20241115 | 162900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20241115 | 162800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20241115 | 162700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20241115 | 162600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20241115 | 162500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20241115 | 162400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20241115 | 162300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20241115 | 162200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20241115 | 162100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20241115 | 162000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20241115 | 161900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20241115 | 161800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20241115 | 161700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20241115 | 161600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20241115 | 161500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20241115 | 161400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20241115 | 161300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20241115 | 161200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20241115 | 161100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 183 | 20241115 | 161000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20241115 | 160900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20241115 | 160800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20241115 | 160700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20241115 | 160600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20241115 | 160500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20241115 | 160400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20241115 | 160300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20241115 | 160200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20241115 | 160100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20241115 | 160000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20241115 | 155900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20241115 | 155800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20241115 | 155700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20241115 | 155600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20241115 | 155500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20241115 | 155400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20241115 | 155300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20241115 | 155200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20241115 | 155100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20241115 | 155000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20241115 | 154900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20241115 | 154800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20241115 | 154700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20241115 | 154600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20241115 | 154500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20241115 | 154400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20241115 | 154300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20241115 | 154200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20241115 | 154100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 213 | 20241115 | 154000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20241115 | 153900 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20241115 | 153800 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20241115 | 153700 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20241115 | 153600 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20241115 | 153500 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20241115 | 153400 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20241115 | 153300 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20241115 | 153200 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20241115 | 153100 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20241115 | 153000 | 2697776145 | 2900 | 2900 | 2900 | 2900 | 2913 |
| 224 | 20241115 | 152900 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20241115 | 152800 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20241115 | 152700 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 227 | 20241115 | 152600 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20241115 | 152500 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 229 | 20241115 | 152400 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 230 | 20241115 | 152300 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 231 | 20241115 | 152200 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 232 | 20241115 | 152100 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 233 | 20241115 | 152000 | 2689328445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 234 | 20241115 | 151900 | 2689328445 | 2870 | 2865 | 2870 | 2865 | 971 |
| 235 | 20241115 | 151800 | 2686543000 | 2870 | 2875 | 2880 | 2865 | 2175 |
| 236 | 20241115 | 151700 | 2680303865 | 2885 | 2880 | 2890 | 2870 | 1255 |
| 237 | 20241115 | 151600 | 2676698755 | 2890 | 2890 | 2890 | 2890 | 0 |
| 238 | 20241115 | 151500 | 2676698755 | 2890 | 2875 | 2890 | 2870 | 3205 |
| 239 | 20241115 | 151400 | 2667499090 | 2875 | 2875 | 2875 | 2875 | 1398 |
| 240 | 20241115 | 151300 | 2663479840 | 2875 | 2875 | 2875 | 2875 | 2744 |
| 241 | 20241115 | 151200 | 2655590840 | 2875 | 2880 | 2885 | 2875 | 3245 |
| 242 | 20241115 | 151100 | 2646247785 | 2880 | 2880 | 2880 | 2880 | 10 |
| 243 | 20241115 | 151000 | 2646218985 | 2880 | 2890 | 2890 | 2880 | 569 |
| 244 | 20241115 | 150900 | 2644577470 | 2885 | 2895 | 2900 | 2885 | 3218 |
| 245 | 20241115 | 150800 | 2635261540 | 2890 | 2895 | 2895 | 2890 | 84 |
| 246 | 20241115 | 150700 | 2635018680 | 2895 | 2895 | 2895 | 2895 | 194 |
| 247 | 20241115 | 150600 | 2634457050 | 2885 | 2885 | 2885 | 2885 | 0 |
| 248 | 20241115 | 150500 | 2634457050 | 2885 | 2885 | 2885 | 2885 | 2584 |
| 249 | 20241115 | 150400 | 2627002210 | 2885 | 2885 | 2885 | 2885 | 2 |
| 250 | 20241115 | 150300 | 2626996440 | 2885 | 2885 | 2885 | 2885 | 209 |
| 251 | 20241115 | 150200 | 2626393475 | 2885 | 2885 | 2885 | 2880 | 789 |
| 252 | 20241115 | 150100 | 2624118240 | 2885 | 2885 | 2885 | 2885 | 0 |
| 253 | 20241115 | 150000 | 2624118240 | 2885 | 2900 | 2900 | 2885 | 669 |
| 254 | 20241115 | 145900 | 2622186545 | 2900 | 2895 | 2900 | 2895 | 425 |
| 255 | 20241115 | 145800 | 2620954050 | 2895 | 2895 | 2900 | 2890 | 477 |
| 256 | 20241115 | 145700 | 2619572515 | 2895 | 2885 | 2895 | 2880 | 651 |
| 257 | 20241115 | 145600 | 2617695655 | 2900 | 2895 | 2900 | 2890 | 3109 |
| 258 | 20241115 | 145500 | 2608689615 | 2900 | 2890 | 2900 | 2890 | 6 |
| 259 | 20241115 | 145400 | 2608672265 | 2900 | 2900 | 2900 | 2900 | 1 |
| 260 | 20241115 | 145300 | 2608669365 | 2900 | 2900 | 2900 | 2900 | 2 |
| 261 | 20241115 | 145200 | 2608663565 | 2890 | 2890 | 2890 | 2890 | 3133 |
| 262 | 20241115 | 145100 | 2599609195 | 2890 | 2905 | 2905 | 2890 | 1780 |
| 263 | 20241115 | 145000 | 2594451000 | 2905 | 2900 | 2905 | 2900 | 941 |
| 264 | 20241115 | 144900 | 2591721070 | 2905 | 2905 | 2905 | 2905 | 0 |
| 265 | 20241115 | 144800 | 2591721070 | 2905 | 2905 | 2905 | 2905 | 234 |
| 266 | 20241115 | 144700 | 2591041300 | 2905 | 2905 | 2905 | 2905 | 17 |
| 267 | 20241115 | 144600 | 2590991915 | 2900 | 2905 | 2905 | 2900 | 4082 |
| 268 | 20241115 | 144500 | 2579153255 | 2900 | 2900 | 2900 | 2900 | 1 |
| 269 | 20241115 | 144400 | 2579150355 | 2900 | 2900 | 2900 | 2900 | 140 |
| 270 | 20241115 | 144300 | 2578744355 | 2910 | 2920 | 2920 | 2910 | 129 |
| 271 | 20241115 | 144200 | 2578367995 | 2920 | 2920 | 2920 | 2920 | 1 |
| 272 | 20241115 | 144100 | 2578365075 | 2900 | 2920 | 2920 | 2900 | 1056 |
| 273 | 20241115 | 144000 | 2575293610 | 2915 | 2920 | 2920 | 2915 | 962 |
| 274 | 20241115 | 143900 | 2572488930 | 2920 | 2920 | 2920 | 2920 | 2500 |
| 275 | 20241115 | 143800 | 2565188930 | 2915 | 2915 | 2915 | 2915 | 100 |
| 276 | 20241115 | 143700 | 2564897430 | 2915 | 2915 | 2915 | 2915 | 547 |
| 277 | 20241115 | 143600 | 2563302925 | 2910 | 2910 | 2910 | 2910 | 1998 |
| 278 | 20241115 | 143500 | 2557488745 | 2910 | 2910 | 2910 | 2910 | 65 |
| 279 | 20241115 | 143400 | 2557299595 | 2910 | 2910 | 2910 | 2910 | 0 |
| 280 | 20241115 | 143300 | 2557299595 | 2910 | 2910 | 2910 | 2910 | 171 |
| 281 | 20241115 | 143200 | 2556801985 | 2910 | 2910 | 2910 | 2910 | 5 |
| 282 | 20241115 | 143100 | 2556787435 | 2900 | 2900 | 2900 | 2900 | 0 |
| 283 | 20241115 | 143000 | 2556787435 | 2900 | 2900 | 2900 | 2900 | 0 |
| 284 | 20241115 | 142900 | 2556787435 | 2900 | 2905 | 2905 | 2900 | 377 |
| 285 | 20241115 | 142800 | 2555692550 | 2905 | 2900 | 2910 | 2900 | 2203 |
| 286 | 20241115 | 142700 | 2549296485 | 2900 | 2900 | 2900 | 2900 | 0 |
| 287 | 20241115 | 142600 | 2549296485 | 2900 | 2900 | 2900 | 2900 | 0 |
| 288 | 20241115 | 142500 | 2549296485 | 2900 | 2895 | 2900 | 2895 | 1936 |
| 289 | 20241115 | 142400 | 2543682585 | 2900 | 2910 | 2910 | 2900 | 2162 |
| 290 | 20241115 | 142300 | 2537409250 | 2910 | 2910 | 2910 | 2905 | 3701 |
| 291 | 20241115 | 142200 | 2526640010 | 2910 | 2910 | 2910 | 2910 | 1 |
| 292 | 20241115 | 142100 | 2526637100 | 2910 | 2935 | 2935 | 2910 | 3832 |
| 293 | 20241115 | 142000 | 2515444430 | 2935 | 2935 | 2935 | 2935 | 1204 |
| 294 | 20241115 | 141900 | 2511910690 | 2935 | 2940 | 2955 | 2935 | 1989 |
| 295 | 20241115 | 141800 | 2506072590 | 2940 | 2945 | 2945 | 2940 | 1241 |
| 296 | 20241115 | 141700 | 2502419635 | 2945 | 2945 | 2945 | 2945 | 10 |
| 297 | 20241115 | 141600 | 2502390185 | 2935 | 2945 | 2950 | 2935 | 11436 |
| 298 | 20241115 | 141500 | 2468687905 | 2950 | 2920 | 2950 | 2920 | 2051 |
| 299 | 20241115 | 141400 | 2462642570 | 2920 | 2925 | 2960 | 2920 | 3060 |
| 300 | 20241115 | 141300 | 2453686495 | 2925 | 2920 | 2970 | 2920 | 9008 |
| 301 | 20241115 | 141200 | 2427215645 | 2930 | 2935 | 2960 | 2920 | 5191 |
| 302 | 20241115 | 141100 | 2412020380 | 2930 | 2910 | 2970 | 2910 | 7607 |
| 303 | 20241115 | 141000 | 2389738075 | 2905 | 2900 | 2905 | 2900 | 856 |
| 304 | 20241115 | 140900 | 2387253275 | 2900 | 2900 | 2905 | 2890 | 7092 |
| 305 | 20241115 | 140800 | 2366681030 | 2895 | 2895 | 2895 | 2895 | 2083 |
| 306 | 20241115 | 140700 | 2360650745 | 2885 | 2885 | 2885 | 2885 | 121 |
| 307 | 20241115 | 140600 | 2360301660 | 2895 | 2885 | 2895 | 2885 | 859 |
| 308 | 20241115 | 140500 | 2357823420 | 2885 | 2890 | 2890 | 2885 | 1003 |
| 309 | 20241115 | 140400 | 2354929755 | 2885 | 2890 | 2890 | 2885 | 501 |
| 310 | 20241115 | 140300 | 2353482420 | 2890 | 2890 | 2890 | 2890 | 375 |
| 311 | 20241115 | 140200 | 2352398670 | 2890 | 2885 | 2890 | 2885 | 1217 |
| 312 | 20241115 | 140100 | 2348883790 | 2885 | 2895 | 2895 | 2885 | 2471 |
| 313 | 20241115 | 140000 | 2341734865 | 2895 | 2895 | 2895 | 2895 | 1 |
| 314 | 20241115 | 135900 | 2341731970 | 2895 | 2885 | 2895 | 2885 | 2428 |
| 315 | 20241115 | 135800 | 2334725045 | 2885 | 2885 | 2885 | 2885 | 50 |
| 316 | 20241115 | 135700 | 2334580795 | 2885 | 2885 | 2885 | 2885 | 160 |
| 317 | 20241115 | 135600 | 2334119195 | 2860 | 2880 | 2880 | 2860 | 448 |
| 318 | 20241115 | 135500 | 2332830810 | 2875 | 2875 | 2875 | 2875 | 1 |
| 319 | 20241115 | 135400 | 2332827935 | 2880 | 2880 | 2880 | 2880 | 0 |
| 320 | 20241115 | 135300 | 2332827935 | 2880 | 2880 | 2885 | 2880 | 247 |
| 321 | 20241115 | 135200 | 2332115970 | 2880 | 2880 | 2880 | 2880 | 497 |
| 322 | 20241115 | 135100 | 2330684610 | 2880 | 2860 | 2880 | 2860 | 2100 |
| 323 | 20241115 | 135000 | 2324668610 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 324 | 20241115 | 134900 | 2321808610 | 2850 | 2850 | 2850 | 2850 | 177 |
| 325 | 20241115 | 134800 | 2321304160 | 2855 | 2855 | 2855 | 2855 | 0 |
| 326 | 20241115 | 134700 | 2321304160 | 2855 | 2860 | 2860 | 2855 | 499 |
| 327 | 20241115 | 134600 | 2319877120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 328 | 20241115 | 134500 | 2319877120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 329 | 20241115 | 134400 | 2319877120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 330 | 20241115 | 134300 | 2319877120 | 2860 | 2855 | 2860 | 2855 | 6 |
| 331 | 20241115 | 134200 | 2319859985 | 2855 | 2855 | 2855 | 2855 | 89 |
| 332 | 20241115 | 134100 | 2319605890 | 2855 | 2855 | 2855 | 2855 | 127 |
| 333 | 20241115 | 134000 | 2319243305 | 2845 | 2845 | 2845 | 2845 | 1 |
| 334 | 20241115 | 133900 | 2319240460 | 2845 | 2845 | 2845 | 2845 | 1 |
| 335 | 20241115 | 133800 | 2319237615 | 2845 | 2845 | 2845 | 2845 | 500 |
| 336 | 20241115 | 133700 | 2317815115 | 2845 | 2845 | 2845 | 2845 | 695 |
| 337 | 20241115 | 133600 | 2315837840 | 2845 | 2845 | 2845 | 2845 | 0 |
| 338 | 20241115 | 133500 | 2315837840 | 2845 | 2835 | 2845 | 2830 | 1989 |
| 339 | 20241115 | 133400 | 2310206970 | 2835 | 2835 | 2835 | 2835 | 4407 |
| 340 | 20241115 | 133300 | 2297713125 | 2840 | 2855 | 2855 | 2840 | 2519 |
| 341 | 20241115 | 133200 | 2290545380 | 2855 | 2855 | 2855 | 2855 | 331 |
| 342 | 20241115 | 133100 | 2289600375 | 2855 | 2855 | 2855 | 2855 | 139 |
| 343 | 20241115 | 133000 | 2289203530 | 2845 | 2845 | 2845 | 2845 | 0 |
| 344 | 20241115 | 132900 | 2289203530 | 2845 | 2845 | 2850 | 2845 | 1331 |
| 345 | 20241115 | 132800 | 2285411520 | 2845 | 2845 | 2845 | 2845 | 429 |
| 346 | 20241115 | 132700 | 2284191015 | 2845 | 2845 | 2845 | 2845 | 93 |
| 347 | 20241115 | 132600 | 2283926430 | 2850 | 2850 | 2850 | 2850 | 100 |
| 348 | 20241115 | 132500 | 2283641430 | 2850 | 2850 | 2850 | 2845 | 114 |
| 349 | 20241115 | 132400 | 2283316730 | 2850 | 2850 | 2850 | 2850 | 706 |
| 350 | 20241115 | 132300 | 2281304630 | 2850 | 2850 | 2850 | 2850 | 80 |
| 351 | 20241115 | 132200 | 2281076630 | 2845 | 2845 | 2845 | 2845 | 238 |
| 352 | 20241115 | 132100 | 2280399520 | 2850 | 2865 | 2875 | 2850 | 3151 |
| 353 | 20241115 | 132000 | 2271390970 | 2875 | 2875 | 2875 | 2875 | 420 |
| 354 | 20241115 | 131900 | 2270183470 | 2875 | 2875 | 2875 | 2875 | 271 |
| 355 | 20241115 | 131800 | 2269404345 | 2875 | 2870 | 2875 | 2870 | 801 |
| 356 | 20241115 | 131700 | 2267103035 | 2865 | 2875 | 2875 | 2865 | 334 |
| 357 | 20241115 | 131600 | 2266146040 | 2880 | 2870 | 2880 | 2855 | 8019 |
| 358 | 20241115 | 131500 | 2243114240 | 2870 | 2870 | 2870 | 2870 | 3 |
| 359 | 20241115 | 131400 | 2243105630 | 2860 | 2865 | 2880 | 2860 | 827 |
| 360 | 20241115 | 131300 | 2240735580 | 2870 | 2860 | 2870 | 2860 | 630 |
| 361 | 20241115 | 131200 | 2238928080 | 2860 | 2865 | 2880 | 2860 | 804 |
| 362 | 20241115 | 131100 | 2236624270 | 2865 | 2880 | 2880 | 2865 | 256 |
| 363 | 20241115 | 131000 | 2235888280 | 2880 | 2870 | 2880 | 2860 | 787 |
| 364 | 20241115 | 130900 | 2233626620 | 2870 | 2870 | 2870 | 2865 | 1368 |
| 365 | 20241115 | 130800 | 2229700710 | 2865 | 2850 | 2865 | 2850 | 107 |
| 366 | 20241115 | 130700 | 2229394230 | 2865 | 2865 | 2865 | 2865 | 1 |
| 367 | 20241115 | 130600 | 2229391365 | 2850 | 2860 | 2860 | 2850 | 1640 |
| 368 | 20241115 | 130500 | 2224710450 | 2860 | 2860 | 2860 | 2860 | 0 |
| 369 | 20241115 | 130400 | 2224710450 | 2860 | 2860 | 2860 | 2860 | 1177 |
| 370 | 20241115 | 130300 | 2221344230 | 2870 | 2865 | 2870 | 2865 | 31 |
| 371 | 20241115 | 130200 | 2221255360 | 2865 | 2875 | 2875 | 2865 | 1561 |
| 372 | 20241115 | 130100 | 2216781015 | 2880 | 2880 | 2880 | 2880 | 301 |
| 373 | 20241115 | 130000 | 2215914135 | 2880 | 2875 | 2880 | 2875 | 158 |
| 374 | 20241115 | 125900 | 2215459840 | 2870 | 2870 | 2870 | 2870 | 184 |
| 375 | 20241115 | 125800 | 2214931760 | 2870 | 2870 | 2870 | 2870 | 528 |
| 376 | 20241115 | 125700 | 2213416400 | 2870 | 2870 | 2870 | 2870 | 563 |
| 377 | 20241115 | 125600 | 2211800590 | 2870 | 2870 | 2870 | 2870 | 210 |
| 378 | 20241115 | 125500 | 2211197890 | 2870 | 2870 | 2870 | 2870 | 102 |
| 379 | 20241115 | 125400 | 2210905150 | 2870 | 2870 | 2870 | 2865 | 2801 |
| 380 | 20241115 | 125300 | 2202880265 | 2865 | 2865 | 2865 | 2865 | 364 |
| 381 | 20241115 | 125200 | 2201837405 | 2865 | 2875 | 2875 | 2860 | 6663 |
| 382 | 20241115 | 125100 | 2182735725 | 2880 | 2865 | 2880 | 2860 | 11 |
| 383 | 20241115 | 125000 | 2182704235 | 2855 | 2860 | 2885 | 2855 | 11500 |
| 384 | 20241115 | 124900 | 2149634445 | 2865 | 2855 | 2865 | 2855 | 119 |
| 385 | 20241115 | 124800 | 2149294190 | 2870 | 2860 | 2870 | 2855 | 3651 |
| 386 | 20241115 | 124700 | 2138852250 | 2860 | 2860 | 2860 | 2860 | 1402 |
| 387 | 20241115 | 124600 | 2134842530 | 2860 | 2860 | 2860 | 2860 | 0 |
| 388 | 20241115 | 124500 | 2134842530 | 2860 | 2860 | 2860 | 2860 | 1008 |
| 389 | 20241115 | 124400 | 2131959650 | 2860 | 2860 | 2860 | 2860 | 100 |
| 390 | 20241115 | 124300 | 2131673650 | 2860 | 2850 | 2860 | 2845 | 1939 |
| 391 | 20241115 | 124200 | 2126147835 | 2860 | 2860 | 2860 | 2860 | 1 |
| 392 | 20241115 | 124100 | 2126144975 | 2855 | 2855 | 2860 | 2855 | 389 |
| 393 | 20241115 | 124000 | 2125034375 | 2860 | 2850 | 2860 | 2850 | 2504 |
| 394 | 20241115 | 123900 | 2117894210 | 2850 | 2850 | 2850 | 2850 | 149 |
| 395 | 20241115 | 123800 | 2117469560 | 2850 | 2845 | 2850 | 2845 | 1027 |
| 396 | 20241115 | 123700 | 2114547645 | 2845 | 2845 | 2845 | 2845 | 1108 |
| 397 | 20241115 | 123600 | 2111395385 | 2845 | 2845 | 2845 | 2845 | 5 |
| 398 | 20241115 | 123500 | 2111381160 | 2845 | 2845 | 2845 | 2825 | 1205 |
| 399 | 20241115 | 123400 | 2107973435 | 2845 | 2845 | 2845 | 2845 | 70 |
| 400 | 20241115 | 123300 | 2107774285 | 2845 | 2830 | 2845 | 2830 | 17249 |
| 401 | 20241115 | 123200 | 2058858490 | 2830 | 2825 | 2830 | 2825 | 120 |
| 402 | 20241115 | 123100 | 2058519390 | 2830 | 2830 | 2830 | 2830 | 7 |
| 403 | 20241115 | 123000 | 2058499580 | 2830 | 2825 | 2830 | 2825 | 1075 |
| 404 | 20241115 | 122900 | 2055457705 | 2830 | 2830 | 2830 | 2830 | 3100 |
| 405 | 20241115 | 122800 | 2046684705 | 2825 | 2825 | 2825 | 2815 | 329 |
| 406 | 20241115 | 122700 | 2045757030 | 2830 | 2830 | 2830 | 2830 | 110 |
| 407 | 20241115 | 122600 | 2045445730 | 2815 | 2825 | 2825 | 2815 | 760 |
| 408 | 20241115 | 122500 | 2043298865 | 2825 | 2820 | 2825 | 2820 | 2099 |
| 409 | 20241115 | 122400 | 2037369365 | 2820 | 2820 | 2820 | 2820 | 700 |
| 410 | 20241115 | 122300 | 2035395365 | 2820 | 2825 | 2825 | 2820 | 143 |
| 411 | 20241115 | 122200 | 2034991920 | 2820 | 2820 | 2820 | 2820 | 1361 |
| 412 | 20241115 | 122100 | 2031153900 | 2820 | 2815 | 2820 | 2815 | 10 |
| 413 | 20241115 | 122000 | 2031125735 | 2805 | 2815 | 2815 | 2805 | 516 |
| 414 | 20241115 | 121900 | 2029674495 | 2820 | 2820 | 2820 | 2820 | 0 |
| 415 | 20241115 | 121800 | 2029674495 | 2820 | 2820 | 2820 | 2820 | 0 |
| 416 | 20241115 | 121700 | 2029674495 | 2820 | 2820 | 2820 | 2820 | 0 |
| 417 | 20241115 | 121600 | 2029674495 | 2820 | 2820 | 2820 | 2820 | 53 |
| 418 | 20241115 | 121500 | 2029525035 | 2820 | 2805 | 2820 | 2805 | 1237 |
| 419 | 20241115 | 121400 | 2026049605 | 2810 | 2805 | 2810 | 2800 | 470 |
| 420 | 20241115 | 121300 | 2024732605 | 2805 | 2805 | 2805 | 2800 | 529 |
| 421 | 20241115 | 121200 | 2023249260 | 2800 | 2800 | 2800 | 2800 | 2 |
| 422 | 20241115 | 121100 | 2023243660 | 2800 | 2790 | 2800 | 2790 | 132 |
| 423 | 20241115 | 121000 | 2022874860 | 2795 | 2795 | 2795 | 2795 | 1 |
| 424 | 20241115 | 120900 | 2022872065 | 2795 | 2805 | 2805 | 2795 | 38 |
| 425 | 20241115 | 120800 | 2022765575 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 426 | 20241115 | 120700 | 2019975575 | 2790 | 2795 | 2795 | 2790 | 100 |
| 427 | 20241115 | 120600 | 2019696570 | 2790 | 2800 | 2800 | 2790 | 40 |
| 428 | 20241115 | 120500 | 2019584935 | 2800 | 2805 | 2805 | 2800 | 28 |
| 429 | 20241115 | 120400 | 2019506530 | 2800 | 2800 | 2800 | 2800 | 1100 |
| 430 | 20241115 | 120300 | 2016426530 | 2800 | 2800 | 2800 | 2800 | 10 |
| 431 | 20241115 | 120200 | 2016398530 | 2805 | 2805 | 2805 | 2795 | 1683 |
| 432 | 20241115 | 120100 | 2011686280 | 2800 | 2800 | 2800 | 2800 | 359 |
| 433 | 20241115 | 120000 | 2010681080 | 2795 | 2795 | 2795 | 2795 | 0 |
| 434 | 20241115 | 115900 | 2010681080 | 2795 | 2795 | 2795 | 2795 | 0 |
| 435 | 20241115 | 115800 | 2010681080 | 2795 | 2795 | 2795 | 2795 | 558 |
| 436 | 20241115 | 115700 | 2009121470 | 2795 | 2795 | 2795 | 2795 | 947 |
| 437 | 20241115 | 115600 | 2006474605 | 2795 | 2795 | 2795 | 2795 | 1 |
| 438 | 20241115 | 115500 | 2006471810 | 2795 | 2795 | 2795 | 2795 | 2 |
| 439 | 20241115 | 115400 | 2006466220 | 2795 | 2795 | 2795 | 2795 | 100 |
| 440 | 20241115 | 115300 | 2006186720 | 2780 | 2780 | 2780 | 2780 | 0 |
| 441 | 20241115 | 115200 | 2006186720 | 2780 | 2780 | 2780 | 2780 | 0 |
| 442 | 20241115 | 115100 | 2006186720 | 2780 | 2780 | 2780 | 2780 | 0 |
| 443 | 20241115 | 115000 | 2006186720 | 2780 | 2780 | 2780 | 2780 | 0 |
| 444 | 20241115 | 114900 | 2006186720 | 2780 | 2780 | 2780 | 2780 | 0 |
| 445 | 20241115 | 114800 | 2006186720 | 2780 | 2785 | 2785 | 2780 | 1003 |
| 446 | 20241115 | 114700 | 2003393370 | 2805 | 2805 | 2805 | 2805 | 0 |
| 447 | 20241115 | 114600 | 2003393370 | 2805 | 2805 | 2805 | 2805 | 7 |
| 448 | 20241115 | 114500 | 2003373735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 449 | 20241115 | 114400 | 2003373735 | 2805 | 2805 | 2805 | 2805 | 6 |
| 450 | 20241115 | 114300 | 2003356905 | 2805 | 2805 | 2805 | 2805 | 0 |
| 451 | 20241115 | 114200 | 2003356905 | 2805 | 2800 | 2805 | 2800 | 1135 |
| 452 | 20241115 | 114100 | 2000178875 | 2805 | 2805 | 2805 | 2805 | 177 |
| 453 | 20241115 | 114000 | 1999682390 | 2805 | 2805 | 2805 | 2805 | 77 |
| 454 | 20241115 | 113900 | 1999466405 | 2805 | 2805 | 2810 | 2805 | 407 |
| 455 | 20241115 | 113800 | 1998322860 | 2805 | 2805 | 2805 | 2805 | 0 |
| 456 | 20241115 | 113700 | 1998322860 | 2805 | 2805 | 2805 | 2805 | 0 |
| 457 | 20241115 | 113600 | 1998322860 | 2805 | 2805 | 2805 | 2805 | 36 |
| 458 | 20241115 | 113500 | 1998221880 | 2805 | 2805 | 2805 | 2805 | 1000 |
| 459 | 20241115 | 113400 | 1995416880 | 2800 | 2800 | 2800 | 2800 | 687 |
| 460 | 20241115 | 113300 | 1993493280 | 2770 | 2800 | 2800 | 2770 | 8000 |
| 461 | 20241115 | 113200 | 1971181210 | 2810 | 2815 | 2815 | 2810 | 27 |
| 462 | 20241115 | 113100 | 1971105335 | 2815 | 2810 | 2815 | 2810 | 3185 |
| 463 | 20241115 | 113000 | 1962144465 | 2810 | 2800 | 2810 | 2800 | 5796 |
| 464 | 20241115 | 112900 | 1945898910 | 2800 | 2800 | 2800 | 2800 | 1231 |
| 465 | 20241115 | 112800 | 1942452110 | 2800 | 2800 | 2800 | 2800 | 12 |
| 466 | 20241115 | 112700 | 1942418510 | 2805 | 2805 | 2805 | 2805 | 1600 |
| 467 | 20241115 | 112600 | 1937930510 | 2800 | 2800 | 2800 | 2800 | 1225 |
| 468 | 20241115 | 112500 | 1934500510 | 2795 | 2795 | 2795 | 2795 | 2203 |
| 469 | 20241115 | 112400 | 1928343125 | 2795 | 2795 | 2795 | 2795 | 1374 |
| 470 | 20241115 | 112300 | 1924502795 | 2785 | 2785 | 2785 | 2785 | 562 |
| 471 | 20241115 | 112200 | 1922937625 | 2780 | 2785 | 2785 | 2775 | 1169 |
| 472 | 20241115 | 112100 | 1919688300 | 2785 | 2785 | 2785 | 2785 | 0 |
| 473 | 20241115 | 112000 | 1919688300 | 2785 | 2785 | 2785 | 2785 | 3900 |
| 474 | 20241115 | 111900 | 1908826800 | 2785 | 2800 | 2800 | 2785 | 3571 |
| 475 | 20241115 | 111800 | 1898836190 | 2800 | 2800 | 2800 | 2800 | 900 |
| 476 | 20241115 | 111700 | 1896316190 | 2800 | 2810 | 2810 | 2800 | 11 |
| 477 | 20241115 | 111600 | 1896285380 | 2785 | 2785 | 2785 | 2785 | 0 |
| 478 | 20241115 | 111500 | 1896285380 | 2785 | 2785 | 2785 | 2785 | 0 |
| 479 | 20241115 | 111400 | 1896285380 | 2785 | 2780 | 2785 | 2780 | 1557 |
| 480 | 20241115 | 111300 | 1891954095 | 2780 | 2780 | 2780 | 2780 | 1008 |
| 481 | 20241115 | 111200 | 1889151855 | 2780 | 2780 | 2780 | 2780 | 14 |
| 482 | 20241115 | 111100 | 1889112935 | 2785 | 2780 | 2785 | 2780 | 1357 |
| 483 | 20241115 | 111000 | 1885340470 | 2785 | 2785 | 2785 | 2785 | 269 |
| 484 | 20241115 | 110900 | 1884591305 | 2780 | 2775 | 2780 | 2775 | 2900 |
| 485 | 20241115 | 110800 | 1876534350 | 2780 | 2775 | 2780 | 2775 | 627 |
| 486 | 20241115 | 110700 | 1874793480 | 2775 | 2780 | 2780 | 2775 | 1115 |
| 487 | 20241115 | 110600 | 1871694320 | 2770 | 2780 | 2780 | 2770 | 182 |
| 488 | 20241115 | 110500 | 1871190170 | 2765 | 2765 | 2765 | 2765 | 0 |
| 489 | 20241115 | 110400 | 1871190170 | 2765 | 2795 | 2800 | 2765 | 1704 |
| 490 | 20241115 | 110300 | 1866472655 | 2775 | 2795 | 2795 | 2775 | 7147 |
| 491 | 20241115 | 110200 | 1846580540 | 2795 | 2800 | 2800 | 2795 | 480 |
| 492 | 20241115 | 110100 | 1845238360 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 493 | 20241115 | 110000 | 1842438360 | 2800 | 2800 | 2800 | 2800 | 2180 |
| 494 | 20241115 | 105900 | 1836334360 | 2800 | 2805 | 2805 | 2800 | 5599 |
| 495 | 20241115 | 105800 | 1820654165 | 2805 | 2805 | 2805 | 2805 | 373 |
| 496 | 20241115 | 105700 | 1819607900 | 2805 | 2805 | 2805 | 2805 | 0 |
| 497 | 20241115 | 105600 | 1819607900 | 2805 | 2810 | 2810 | 2805 | 985 |
| 498 | 20241115 | 105500 | 1816843620 | 2810 | 2810 | 2810 | 2810 | 818 |
| 499 | 20241115 | 105400 | 1814545040 | 2800 | 2800 | 2800 | 2800 | 2701 |
| 500 | 20241115 | 105300 | 1806982240 | 2795 | 2795 | 2795 | 2795 | 10 |
| 501 | 20241115 | 105200 | 1806954290 | 2795 | 2795 | 2795 | 2795 | 1167 |
| 502 | 20241115 | 105100 | 1803692525 | 2790 | 2785 | 2790 | 2785 | 841 |
| 503 | 20241115 | 105000 | 1801348275 | 2785 | 2785 | 2785 | 2785 | 0 |
| 504 | 20241115 | 104900 | 1801348275 | 2785 | 2775 | 2785 | 2775 | 1789 |
| 505 | 20241115 | 104800 | 1796372110 | 2780 | 2780 | 2780 | 2780 | 252 |
| 506 | 20241115 | 104700 | 1795671550 | 2785 | 2780 | 2785 | 2780 | 1795 |
| 507 | 20241115 | 104600 | 1790674480 | 2785 | 2790 | 2790 | 2775 | 3035 |
| 508 | 20241115 | 104500 | 1782251980 | 2790 | 2775 | 2790 | 2775 | 669 |
| 509 | 20241115 | 104400 | 1780389325 | 2780 | 2775 | 2780 | 2775 | 463 |
| 510 | 20241115 | 104300 | 1779104475 | 2765 | 2780 | 2780 | 2765 | 2734 |
| 511 | 20241115 | 104200 | 1771526940 | 2800 | 2800 | 2800 | 2780 | 628 |
| 512 | 20241115 | 104100 | 1769780480 | 2800 | 2800 | 2800 | 2780 | 2363 |
| 513 | 20241115 | 104000 | 1763170140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 514 | 20241115 | 103900 | 1763170140 | 2800 | 2795 | 2800 | 2795 | 365 |
| 515 | 20241115 | 103800 | 1762149960 | 2795 | 2795 | 2795 | 2795 | 1 |
| 516 | 20241115 | 103700 | 1762147165 | 2795 | 2795 | 2795 | 2795 | 25 |
| 517 | 20241115 | 103600 | 1762077290 | 2775 | 2775 | 2775 | 2775 | 697 |
| 518 | 20241115 | 103500 | 1760143115 | 2775 | 2775 | 2775 | 2775 | 0 |
| 519 | 20241115 | 103400 | 1760143115 | 2775 | 2795 | 2795 | 2775 | 5036 |
| 520 | 20241115 | 103300 | 1746167495 | 2795 | 2790 | 2795 | 2790 | 293 |
| 521 | 20241115 | 103200 | 1745348990 | 2775 | 2780 | 2780 | 2775 | 5327 |
| 522 | 20241115 | 103100 | 1730566065 | 2795 | 2795 | 2795 | 2795 | 38 |
| 523 | 20241115 | 103000 | 1730459855 | 2780 | 2790 | 2815 | 2780 | 4895 |
| 524 | 20241115 | 102900 | 1716792220 | 2810 | 2775 | 2815 | 2775 | 2414 |
| 525 | 20241115 | 102800 | 1710021710 | 2770 | 2780 | 2780 | 2755 | 2676 |
| 526 | 20241115 | 102700 | 1702623535 | 2785 | 2805 | 2805 | 2785 | 3091 |
| 527 | 20241115 | 102600 | 1693970145 | 2805 | 2805 | 2805 | 2805 | 10 |
| 528 | 20241115 | 102500 | 1693942095 | 2805 | 2805 | 2805 | 2805 | 1054 |
| 529 | 20241115 | 102400 | 1690985625 | 2805 | 2810 | 2810 | 2805 | 76 |
| 530 | 20241115 | 102300 | 1690772305 | 2800 | 2780 | 2815 | 2780 | 15722 |
| 531 | 20241115 | 102200 | 1646725315 | 2765 | 2765 | 2765 | 2765 | 10 |
| 532 | 20241115 | 102100 | 1646697665 | 2765 | 2785 | 2785 | 2765 | 1024 |
| 533 | 20241115 | 102000 | 1643865975 | 2785 | 2765 | 2785 | 2765 | 101 |
| 534 | 20241115 | 101900 | 1643586690 | 2790 | 2775 | 2790 | 2775 | 7315 |
| 535 | 20241115 | 101800 | 1623251585 | 2775 | 2775 | 2775 | 2760 | 5077 |
| 536 | 20241115 | 101700 | 1609203235 | 2790 | 2790 | 2790 | 2790 | 22 |
| 537 | 20241115 | 101600 | 1609141855 | 2790 | 2790 | 2790 | 2790 | 235 |
| 538 | 20241115 | 101500 | 1608486205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 539 | 20241115 | 101400 | 1608486205 | 2790 | 2765 | 2790 | 2765 | 619 |
| 540 | 20241115 | 101300 | 1606767530 | 2765 | 2770 | 2780 | 2765 | 2893 |
| 541 | 20241115 | 101200 | 1598765495 | 2770 | 2785 | 2785 | 2770 | 1056 |
| 542 | 20241115 | 101100 | 1595831310 | 2780 | 2780 | 2780 | 2780 | 131 |
| 543 | 20241115 | 101000 | 1595467130 | 2780 | 2790 | 2790 | 2780 | 2838 |
| 544 | 20241115 | 100900 | 1587568040 | 2790 | 2790 | 2790 | 2790 | 818 |
| 545 | 20241115 | 100800 | 1585285820 | 2790 | 2790 | 2795 | 2790 | 1024 |
| 546 | 20241115 | 100700 | 1582424205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 547 | 20241115 | 100600 | 1582424205 | 2790 | 2780 | 2790 | 2780 | 357 |
| 548 | 20241115 | 100500 | 1581428275 | 2790 | 2790 | 2790 | 2760 | 884 |
| 549 | 20241115 | 100400 | 1578980670 | 2780 | 2785 | 2785 | 2780 | 1355 |
| 550 | 20241115 | 100300 | 1575212270 | 2795 | 2790 | 2795 | 2790 | 301 |
| 551 | 20241115 | 100200 | 1574371480 | 2785 | 2780 | 2785 | 2780 | 3442 |
| 552 | 20241115 | 100100 | 1564802495 | 2780 | 2780 | 2780 | 2780 | 1542 |
| 553 | 20241115 | 100000 | 1560515735 | 2780 | 2760 | 2780 | 2760 | 3724 |
| 554 | 20241115 | 095900 | 1550229475 | 2760 | 2755 | 2760 | 2750 | 2175 |
| 555 | 20241115 | 095800 | 1544244965 | 2750 | 2770 | 2770 | 2750 | 21192 |
| 556 | 20241115 | 095700 | 1485608950 | 2770 | 2795 | 2795 | 2770 | 8361 |
| 557 | 20241115 | 095600 | 1462327810 | 2790 | 2805 | 2815 | 2790 | 2186 |
| 558 | 20241115 | 095500 | 1456192995 | 2820 | 2800 | 2820 | 2795 | 1732 |
| 559 | 20241115 | 095400 | 1451349085 | 2800 | 2800 | 2800 | 2800 | 5 |
| 560 | 20241115 | 095300 | 1451335085 | 2800 | 2800 | 2800 | 2800 | 213 |
| 561 | 20241115 | 095200 | 1450738685 | 2800 | 2800 | 2800 | 2800 | 6 |
| 562 | 20241115 | 095100 | 1450721885 | 2800 | 2805 | 2805 | 2800 | 35 |
| 563 | 20241115 | 095000 | 1450623715 | 2800 | 2815 | 2815 | 2795 | 2782 |
| 564 | 20241115 | 094900 | 1442843265 | 2805 | 2805 | 2805 | 2805 | 100 |
| 565 | 20241115 | 094800 | 1442562765 | 2810 | 2810 | 2810 | 2810 | 100 |
| 566 | 20241115 | 094700 | 1442281765 | 2820 | 2820 | 2820 | 2820 | 2 |
| 567 | 20241115 | 094600 | 1442276125 | 2820 | 2820 | 2820 | 2820 | 256 |
| 568 | 20241115 | 094500 | 1441554205 | 2820 | 2820 | 2820 | 2800 | 2466 |
| 569 | 20241115 | 094400 | 1434623835 | 2800 | 2800 | 2800 | 2795 | 3677 |
| 570 | 20241115 | 094300 | 1424328765 | 2800 | 2800 | 2800 | 2795 | 487 |
| 571 | 20241115 | 094200 | 1422965690 | 2795 | 2800 | 2805 | 2795 | 3966 |
| 572 | 20241115 | 094100 | 1411857880 | 2800 | 2830 | 2830 | 2785 | 13309 |
| 573 | 20241115 | 094000 | 1374601405 | 2830 | 2830 | 2830 | 2830 | 1 |
| 574 | 20241115 | 093900 | 1374598575 | 2830 | 2840 | 2840 | 2820 | 992 |
| 575 | 20241115 | 093800 | 1371782670 | 2840 | 2825 | 2840 | 2825 | 5544 |
| 576 | 20241115 | 093700 | 1356060050 | 2820 | 2815 | 2820 | 2815 | 1115 |
| 577 | 20241115 | 093600 | 1352915920 | 2820 | 2805 | 2820 | 2800 | 923 |
| 578 | 20241115 | 093500 | 1350331045 | 2830 | 2795 | 2830 | 2795 | 1974 |
| 579 | 20241115 | 093400 | 1344770805 | 2795 | 2795 | 2795 | 2790 | 10158 |
| 580 | 20241115 | 093300 | 1316380700 | 2790 | 2805 | 2815 | 2790 | 11553 |
| 581 | 20241115 | 093200 | 1284037470 | 2805 | 2820 | 2820 | 2805 | 1150 |
| 582 | 20241115 | 093100 | 1280798875 | 2820 | 2815 | 2820 | 2815 | 4981 |
| 583 | 20241115 | 093000 | 1266765820 | 2815 | 2815 | 2815 | 2800 | 1704 |
| 584 | 20241115 | 092900 | 1261975950 | 2810 | 2830 | 2830 | 2800 | 13722 |
| 585 | 20241115 | 092800 | 1223427785 | 2835 | 2835 | 2845 | 2830 | 9609 |
| 586 | 20241115 | 092700 | 1196179440 | 2835 | 2815 | 2845 | 2815 | 1427 |
| 587 | 20241115 | 092600 | 1192148320 | 2830 | 2835 | 2865 | 2820 | 5426 |
| 588 | 20241115 | 092500 | 1176777720 | 2845 | 2850 | 2870 | 2840 | 16953 |
| 589 | 20241115 | 092400 | 1128296525 | 2840 | 2820 | 2850 | 2810 | 8401 |
| 590 | 20241115 | 092300 | 1104459330 | 2820 | 2805 | 2820 | 2800 | 2265 |
| 591 | 20241115 | 092200 | 1098095100 | 2810 | 2800 | 2810 | 2800 | 2915 |
| 592 | 20241115 | 092100 | 1089910470 | 2785 | 2800 | 2810 | 2780 | 2741 |
| 593 | 20241115 | 092000 | 1082234335 | 2795 | 2780 | 2810 | 2760 | 11785 |
| 594 | 20241115 | 091900 | 1049381425 | 2780 | 2750 | 2780 | 2745 | 7986 |
| 595 | 20241115 | 091800 | 1027370585 | 2755 | 2790 | 2790 | 2750 | 7455 |
| 596 | 20241115 | 091700 | 1006747025 | 2790 | 2770 | 2790 | 2770 | 6742 |
| 597 | 20241115 | 091600 | 987968215 | 2760 | 2750 | 2760 | 2750 | 6592 |
| 598 | 20241115 | 091500 | 969829865 | 2765 | 2770 | 2770 | 2750 | 6674 |
| 599 | 20241115 | 091400 | 951462885 | 2770 | 2725 | 2770 | 2725 | 5323 |
| 600 | 20241115 | 091300 | 936847675 | 2725 | 2740 | 2740 | 2715 | 1283 |
| 601 | 20241115 | 091200 | 933349285 | 2720 | 2680 | 2750 | 2680 | 29977 |
| 602 | 20241115 | 091100 | 852164665 | 2695 | 2695 | 2710 | 2665 | 15687 |
| 603 | 20241115 | 091000 | 809810585 | 2695 | 2700 | 2700 | 2635 | 22766 |
| 604 | 20241115 | 090900 | 749351110 | 2710 | 2710 | 2710 | 2690 | 10716 |
| 605 | 20241115 | 090800 | 720375315 | 2710 | 2710 | 2730 | 2705 | 7109 |
| 606 | 20241115 | 090700 | 701078775 | 2710 | 2665 | 2710 | 2660 | 7744 |
| 607 | 20241115 | 090600 | 680190435 | 2660 | 2705 | 2705 | 2650 | 33108 |
| 608 | 20241115 | 090500 | 591979420 | 2705 | 2725 | 2735 | 2700 | 16108 |
| 609 | 20241115 | 090400 | 548286825 | 2735 | 2805 | 2810 | 2700 | 54397 |
| 610 | 20241115 | 090300 | 398898840 | 2785 | 2815 | 2820 | 2785 | 23356 |
| 611 | 20241115 | 090200 | 333628430 | 2820 | 2795 | 2820 | 2795 | 39671 |
| 612 | 20241115 | 090100 | 222423870 | 2780 | 2805 | 2805 | 2765 | 13158 |
| 613 | 20241115 | 090000 | 185855630 | 2805 | 2750 | 2905 | 2750 | 66763 |