29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 3 | 20241115 | 184700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 4 | 20241115 | 184600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 5 | 20241115 | 184500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 6 | 20241115 | 184400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 7 | 20241115 | 184300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 8 | 20241115 | 184200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 9 | 20241115 | 184100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 10 | 20241115 | 184000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 11 | 20241115 | 183900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 12 | 20241115 | 183800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 13 | 20241115 | 183700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 14 | 20241115 | 183600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 15 | 20241115 | 183500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 16 | 20241115 | 183400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 17 | 20241115 | 183300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 18 | 20241115 | 183200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 19 | 20241115 | 183100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 20 | 20241115 | 183000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 21 | 20241115 | 182900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 22 | 20241115 | 182800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 23 | 20241115 | 182700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 24 | 20241115 | 182600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 25 | 20241115 | 182500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 26 | 20241115 | 182400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 27 | 20241115 | 182300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 28 | 20241115 | 182200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 29 | 20241115 | 182100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 30 | 20241115 | 182000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 31 | 20241115 | 181900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 32 | 20241115 | 181800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 33 | 20241115 | 181700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 34 | 20241115 | 181600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 35 | 20241115 | 181500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 36 | 20241115 | 181400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 37 | 20241115 | 181300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 38 | 20241115 | 181200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 39 | 20241115 | 181100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 40 | 20241115 | 181000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 41 | 20241115 | 180900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 42 | 20241115 | 180800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 43 | 20241115 | 180700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 44 | 20241115 | 180600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 45 | 20241115 | 180500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 46 | 20241115 | 180400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 47 | 20241115 | 180300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 48 | 20241115 | 180200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 49 | 20241115 | 180100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 50 | 20241115 | 180000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 51 | 20241115 | 175900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 52 | 20241115 | 175800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 53 | 20241115 | 175700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 54 | 20241115 | 175600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 55 | 20241115 | 175500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 56 | 20241115 | 175400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 57 | 20241115 | 175300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 58 | 20241115 | 175200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 59 | 20241115 | 175100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 60 | 20241115 | 175000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 61 | 20241115 | 174900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 62 | 20241115 | 174800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 63 | 20241115 | 174700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 64 | 20241115 | 174600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 65 | 20241115 | 174500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 66 | 20241115 | 174400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 67 | 20241115 | 174300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 68 | 20241115 | 174200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 69 | 20241115 | 174100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 70 | 20241115 | 174000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 71 | 20241115 | 173900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 72 | 20241115 | 173800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 73 | 20241115 | 173700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 74 | 20241115 | 173600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 75 | 20241115 | 173500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 76 | 20241115 | 173400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 77 | 20241115 | 173300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 78 | 20241115 | 173200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 79 | 20241115 | 173100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 80 | 20241115 | 173000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 81 | 20241115 | 172900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 82 | 20241115 | 172800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 83 | 20241115 | 172700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 84 | 20241115 | 172600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 85 | 20241115 | 172500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 86 | 20241115 | 172400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 87 | 20241115 | 172300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 88 | 20241115 | 172200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 89 | 20241115 | 172100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 90 | 20241115 | 172000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 91 | 20241115 | 171900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 92 | 20241115 | 171800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 93 | 20241115 | 171700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 94 | 20241115 | 171600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 95 | 20241115 | 171500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 96 | 20241115 | 171400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 97 | 20241115 | 171300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 98 | 20241115 | 171200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 99 | 20241115 | 171100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 100 | 20241115 | 171000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 101 | 20241115 | 170900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 102 | 20241115 | 170800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 103 | 20241115 | 170700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 104 | 20241115 | 170600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 105 | 20241115 | 170500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 106 | 20241115 | 170400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 107 | 20241115 | 170300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 108 | 20241115 | 170200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 109 | 20241115 | 170100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 110 | 20241115 | 170000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 111 | 20241115 | 165900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 112 | 20241115 | 165800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 113 | 20241115 | 165700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 114 | 20241115 | 165600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 115 | 20241115 | 165500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 116 | 20241115 | 165400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 117 | 20241115 | 165300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 118 | 20241115 | 165200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 119 | 20241115 | 165100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 120 | 20241115 | 165000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 121 | 20241115 | 164900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 122 | 20241115 | 164800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 123 | 20241115 | 164700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 124 | 20241115 | 164600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 125 | 20241115 | 164500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 126 | 20241115 | 164400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 127 | 20241115 | 164300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 128 | 20241115 | 164200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 129 | 20241115 | 164100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 130 | 20241115 | 164000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 131 | 20241115 | 163900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 132 | 20241115 | 163800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 133 | 20241115 | 163700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 134 | 20241115 | 163600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 135 | 20241115 | 163500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 136 | 20241115 | 163400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 137 | 20241115 | 163300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 138 | 20241115 | 163200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 139 | 20241115 | 163100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 140 | 20241115 | 163000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 141 | 20241115 | 162900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 142 | 20241115 | 162800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 143 | 20241115 | 162700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 144 | 20241115 | 162600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 145 | 20241115 | 162500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 146 | 20241115 | 162400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 147 | 20241115 | 162300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 148 | 20241115 | 162200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 149 | 20241115 | 162100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 150 | 20241115 | 162000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 151 | 20241115 | 161900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 152 | 20241115 | 161800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 153 | 20241115 | 161700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 154 | 20241115 | 161600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 155 | 20241115 | 161500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 156 | 20241115 | 161400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 157 | 20241115 | 161300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 158 | 20241115 | 161200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 159 | 20241115 | 161100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 160 | 20241115 | 161000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 161 | 20241115 | 160900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 162 | 20241115 | 160800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 163 | 20241115 | 160700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 164 | 20241115 | 160600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 165 | 20241115 | 160500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 166 | 20241115 | 160400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 167 | 20241115 | 160300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 168 | 20241115 | 160200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 169 | 20241115 | 160100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 170 | 20241115 | 160000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 171 | 20241115 | 155900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 172 | 20241115 | 155800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 173 | 20241115 | 155700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 174 | 20241115 | 155600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 175 | 20241115 | 155500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 176 | 20241115 | 155400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 177 | 20241115 | 155300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 178 | 20241115 | 155200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 179 | 20241115 | 155100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 180 | 20241115 | 155000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 181 | 20241115 | 154900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 182 | 20241115 | 154800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 183 | 20241115 | 154700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 184 | 20241115 | 154600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 185 | 20241115 | 154500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 186 | 20241115 | 154400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 187 | 20241115 | 154300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 188 | 20241115 | 154200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 189 | 20241115 | 154100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 190 | 20241115 | 154000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 191 | 20241115 | 153900 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 192 | 20241115 | 153800 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 193 | 20241115 | 153700 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 194 | 20241115 | 153600 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 195 | 20241115 | 153500 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 196 | 20241115 | 153400 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 197 | 20241115 | 153300 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 198 | 20241115 | 153200 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 199 | 20241115 | 153100 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 0 |
| 200 | 20241115 | 153000 | 1668384405 | 2970 | 2970 | 2970 | 2970 | 18290 |
| 201 | 20241115 | 152900 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 202 | 20241115 | 152800 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 203 | 20241115 | 152700 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 204 | 20241115 | 152600 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 205 | 20241115 | 152500 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 206 | 20241115 | 152400 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 207 | 20241115 | 152300 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 208 | 20241115 | 152200 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 209 | 20241115 | 152100 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 210 | 20241115 | 152000 | 1614063105 | 2970 | 2970 | 2970 | 2970 | 0 |
| 211 | 20241115 | 151900 | 1614063105 | 2970 | 2970 | 2970 | 2965 | 2181 |
| 212 | 20241115 | 151800 | 1607594035 | 2980 | 2970 | 2980 | 2970 | 2061 |
| 213 | 20241115 | 151700 | 1601455905 | 2975 | 2975 | 2975 | 2970 | 8108 |
| 214 | 20241115 | 151600 | 1577350655 | 2975 | 2975 | 2975 | 2975 | 357 |
| 215 | 20241115 | 151500 | 1576288580 | 2975 | 2975 | 2975 | 2975 | 1451 |
| 216 | 20241115 | 151400 | 1571971855 | 2975 | 2975 | 2975 | 2975 | 1879 |
| 217 | 20241115 | 151300 | 1566381830 | 2980 | 2980 | 2980 | 2980 | 1042 |
| 218 | 20241115 | 151200 | 1563276670 | 2980 | 2980 | 2980 | 2980 | 1333 |
| 219 | 20241115 | 151100 | 1559304330 | 2980 | 2975 | 2980 | 2975 | 2722 |
| 220 | 20241115 | 151000 | 1551193555 | 2980 | 2980 | 2980 | 2980 | 1097 |
| 221 | 20241115 | 150900 | 1547924495 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20241115 | 150800 | 1547924495 | 2980 | 2985 | 2985 | 2980 | 987 |
| 223 | 20241115 | 150700 | 1544983220 | 2985 | 2985 | 2985 | 2985 | 5 |
| 224 | 20241115 | 150600 | 1544968295 | 2985 | 2985 | 2985 | 2985 | 800 |
| 225 | 20241115 | 150500 | 1542580295 | 2980 | 2980 | 2980 | 2980 | 300 |
| 226 | 20241115 | 150400 | 1541686295 | 2980 | 2990 | 2990 | 2980 | 3600 |
| 227 | 20241115 | 150300 | 1530957295 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20241115 | 150200 | 1530957295 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20241115 | 150100 | 1530957295 | 2980 | 2990 | 2990 | 2980 | 2500 |
| 230 | 20241115 | 150000 | 1523486270 | 2990 | 2990 | 2990 | 2990 | 1204 |
| 231 | 20241115 | 145900 | 1519886310 | 2990 | 2990 | 2990 | 2990 | 11 |
| 232 | 20241115 | 145800 | 1519853420 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20241115 | 145700 | 1519853420 | 2975 | 2990 | 2990 | 2975 | 2151 |
| 234 | 20241115 | 145600 | 1513436195 | 2990 | 2990 | 2990 | 2990 | 0 |
| 235 | 20241115 | 145500 | 1513436195 | 2990 | 2980 | 2990 | 2980 | 1011 |
| 236 | 20241115 | 145400 | 1510413405 | 2980 | 2985 | 2995 | 2980 | 3699 |
| 237 | 20241115 | 145300 | 1499358430 | 2975 | 2975 | 2985 | 2975 | 8928 |
| 238 | 20241115 | 145200 | 1472750770 | 2975 | 2980 | 2980 | 2975 | 50 |
| 239 | 20241115 | 145100 | 1472601870 | 2980 | 2980 | 2980 | 2980 | 989 |
| 240 | 20241115 | 145000 | 1469654650 | 2980 | 2985 | 2985 | 2980 | 916 |
| 241 | 20241115 | 144900 | 1466924890 | 2985 | 2980 | 2985 | 2980 | 2052 |
| 242 | 20241115 | 144800 | 1460809860 | 2980 | 2980 | 2980 | 2980 | 1 |
| 243 | 20241115 | 144700 | 1460806880 | 2980 | 2985 | 2985 | 2980 | 407 |
| 244 | 20241115 | 144600 | 1459593985 | 2980 | 2980 | 2980 | 2980 | 4998 |
| 245 | 20241115 | 144500 | 1444699945 | 2985 | 2985 | 2985 | 2985 | 10 |
| 246 | 20241115 | 144400 | 1444670095 | 2985 | 2985 | 2985 | 2985 | 20 |
| 247 | 20241115 | 144300 | 1444610395 | 2985 | 2985 | 2985 | 2985 | 2162 |
| 248 | 20241115 | 144200 | 1438156825 | 2985 | 2985 | 2985 | 2985 | 6 |
| 249 | 20241115 | 144100 | 1438138915 | 2990 | 2990 | 2990 | 2990 | 30 |
| 250 | 20241115 | 144000 | 1438049215 | 2990 | 2990 | 2990 | 2990 | 0 |
| 251 | 20241115 | 143900 | 1438049215 | 2990 | 2990 | 2990 | 2990 | 13 |
| 252 | 20241115 | 143800 | 1438010345 | 2985 | 2985 | 2985 | 2985 | 0 |
| 253 | 20241115 | 143700 | 1438010345 | 2985 | 2985 | 2985 | 2985 | 0 |
| 254 | 20241115 | 143600 | 1438010345 | 2985 | 2985 | 2985 | 2985 | 37 |
| 255 | 20241115 | 143500 | 1437899900 | 2985 | 2985 | 2985 | 2985 | 0 |
| 256 | 20241115 | 143400 | 1437899900 | 2985 | 2985 | 2985 | 2985 | 496 |
| 257 | 20241115 | 143300 | 1436419340 | 2985 | 2990 | 2990 | 2985 | 2863 |
| 258 | 20241115 | 143200 | 1427873275 | 2990 | 2990 | 2990 | 2990 | 101 |
| 259 | 20241115 | 143100 | 1427571285 | 2990 | 2990 | 2990 | 2990 | 1 |
| 260 | 20241115 | 143000 | 1427568295 | 2990 | 2990 | 2990 | 2990 | 801 |
| 261 | 20241115 | 142900 | 1425173305 | 2985 | 2990 | 2990 | 2985 | 610 |
| 262 | 20241115 | 142800 | 1423352405 | 2990 | 2985 | 2990 | 2985 | 111 |
| 263 | 20241115 | 142700 | 1423020555 | 2985 | 2985 | 2985 | 2985 | 2783 |
| 264 | 20241115 | 142600 | 1414713300 | 2985 | 2985 | 2985 | 2985 | 2996 |
| 265 | 20241115 | 142500 | 1405770240 | 2985 | 2985 | 2985 | 2985 | 168 |
| 266 | 20241115 | 142400 | 1405268760 | 2985 | 2985 | 2985 | 2985 | 200 |
| 267 | 20241115 | 142300 | 1404671760 | 2985 | 2985 | 2985 | 2985 | 4113 |
| 268 | 20241115 | 142200 | 1392394455 | 2985 | 2985 | 2985 | 2985 | 1006 |
| 269 | 20241115 | 142100 | 1389391545 | 2985 | 2985 | 2985 | 2985 | 30 |
| 270 | 20241115 | 142000 | 1389301995 | 2990 | 2990 | 2990 | 2990 | 0 |
| 271 | 20241115 | 141900 | 1389301995 | 2990 | 2990 | 2990 | 2990 | 400 |
| 272 | 20241115 | 141800 | 1388105995 | 2985 | 2985 | 2985 | 2985 | 1510 |
| 273 | 20241115 | 141700 | 1383598645 | 2985 | 2985 | 2985 | 2985 | 1000 |
| 274 | 20241115 | 141600 | 1380613645 | 2990 | 2990 | 2990 | 2990 | 100 |
| 275 | 20241115 | 141500 | 1380314645 | 2980 | 2985 | 2985 | 2980 | 33 |
| 276 | 20241115 | 141400 | 1380216255 | 2990 | 2990 | 2990 | 2990 | 3 |
| 277 | 20241115 | 141300 | 1380207285 | 2990 | 2990 | 2990 | 2990 | 11 |
| 278 | 20241115 | 141200 | 1380174395 | 2990 | 2985 | 2990 | 2980 | 1814 |
| 279 | 20241115 | 141100 | 1374750645 | 2985 | 2980 | 2985 | 2980 | 4166 |
| 280 | 20241115 | 141000 | 1362315550 | 2980 | 2980 | 2980 | 2980 | 2036 |
| 281 | 20241115 | 140900 | 1356248270 | 2980 | 2980 | 2980 | 2980 | 1899 |
| 282 | 20241115 | 140800 | 1350589250 | 2980 | 2975 | 2980 | 2975 | 121 |
| 283 | 20241115 | 140700 | 1350228675 | 2980 | 2980 | 2980 | 2980 | 9 |
| 284 | 20241115 | 140600 | 1350201855 | 2980 | 2980 | 2980 | 2975 | 1085 |
| 285 | 20241115 | 140500 | 1346968640 | 2980 | 2980 | 2980 | 2975 | 1491 |
| 286 | 20241115 | 140400 | 1342527765 | 2980 | 2980 | 2980 | 2980 | 150 |
| 287 | 20241115 | 140300 | 1342080765 | 2980 | 2980 | 2980 | 2980 | 101 |
| 288 | 20241115 | 140200 | 1341779785 | 2975 | 2975 | 2980 | 2975 | 1577 |
| 289 | 20241115 | 140100 | 1337088205 | 2975 | 2975 | 2980 | 2975 | 1697 |
| 290 | 20241115 | 140000 | 1332039625 | 2975 | 2975 | 2975 | 2975 | 1122 |
| 291 | 20241115 | 135900 | 1328701675 | 2975 | 2975 | 2975 | 2975 | 0 |
| 292 | 20241115 | 135800 | 1328701675 | 2975 | 2970 | 2975 | 2970 | 112 |
| 293 | 20241115 | 135700 | 1328369030 | 2970 | 2970 | 2970 | 2970 | 10 |
| 294 | 20241115 | 135600 | 1328339330 | 2975 | 2975 | 2975 | 2975 | 1 |
| 295 | 20241115 | 135500 | 1328336355 | 2970 | 2960 | 2970 | 2960 | 4832 |
| 296 | 20241115 | 135400 | 1313985415 | 2960 | 2960 | 2960 | 2960 | 0 |
| 297 | 20241115 | 135300 | 1313985415 | 2960 | 2960 | 2960 | 2960 | 0 |
| 298 | 20241115 | 135200 | 1313985415 | 2960 | 2965 | 2965 | 2960 | 1586 |
| 299 | 20241115 | 135100 | 1309290805 | 2970 | 2970 | 2970 | 2970 | 0 |
| 300 | 20241115 | 135000 | 1309290805 | 2970 | 2970 | 2970 | 2970 | 1 |
| 301 | 20241115 | 134900 | 1309287835 | 2970 | 2965 | 2970 | 2965 | 6 |
| 302 | 20241115 | 134800 | 1309270035 | 2970 | 2970 | 2970 | 2970 | 0 |
| 303 | 20241115 | 134700 | 1309270035 | 2970 | 2970 | 2970 | 2970 | 0 |
| 304 | 20241115 | 134600 | 1309270035 | 2970 | 2960 | 2970 | 2960 | 270 |
| 305 | 20241115 | 134500 | 1308469525 | 2960 | 2970 | 2970 | 2960 | 296 |
| 306 | 20241115 | 134400 | 1307592905 | 2970 | 2970 | 2970 | 2970 | 20 |
| 307 | 20241115 | 134300 | 1307533505 | 2970 | 2965 | 2970 | 2965 | 1118 |
| 308 | 20241115 | 134200 | 1304218630 | 2965 | 2965 | 2965 | 2965 | 95 |
| 309 | 20241115 | 134100 | 1303936955 | 2965 | 2965 | 2965 | 2965 | 20 |
| 310 | 20241115 | 134000 | 1303877655 | 2965 | 2965 | 2965 | 2965 | 164 |
| 311 | 20241115 | 133900 | 1303391395 | 2960 | 2965 | 2965 | 2960 | 2842 |
| 312 | 20241115 | 133800 | 1294964890 | 2965 | 2965 | 2965 | 2965 | 0 |
| 313 | 20241115 | 133700 | 1294964890 | 2965 | 2970 | 2970 | 2965 | 144 |
| 314 | 20241115 | 133600 | 1294537720 | 2970 | 2965 | 2970 | 2965 | 253 |
| 315 | 20241115 | 133500 | 1293787560 | 2965 | 2965 | 2965 | 2965 | 0 |
| 316 | 20241115 | 133400 | 1293787560 | 2965 | 2970 | 2970 | 2965 | 851 |
| 317 | 20241115 | 133300 | 1291264340 | 2965 | 2960 | 2965 | 2960 | 524 |
| 318 | 20241115 | 133200 | 1289710930 | 2955 | 2955 | 2955 | 2955 | 0 |
| 319 | 20241115 | 133100 | 1289710930 | 2955 | 2955 | 2955 | 2955 | 0 |
| 320 | 20241115 | 133000 | 1289710930 | 2955 | 2955 | 2955 | 2955 | 0 |
| 321 | 20241115 | 132900 | 1289710930 | 2955 | 2955 | 2955 | 2955 | 101 |
| 322 | 20241115 | 132800 | 1289412475 | 2960 | 2960 | 2960 | 2960 | 7 |
| 323 | 20241115 | 132700 | 1289391755 | 2965 | 2965 | 2965 | 2965 | 101 |
| 324 | 20241115 | 132600 | 1289092290 | 2955 | 2960 | 2965 | 2955 | 3361 |
| 325 | 20241115 | 132500 | 1279132820 | 2955 | 2955 | 2955 | 2955 | 154 |
| 326 | 20241115 | 132400 | 1278677750 | 2955 | 2955 | 2955 | 2955 | 50 |
| 327 | 20241115 | 132300 | 1278530000 | 2955 | 2955 | 2955 | 2955 | 150 |
| 328 | 20241115 | 132200 | 1278086750 | 2955 | 2955 | 2955 | 2955 | 950 |
| 329 | 20241115 | 132100 | 1275279500 | 2950 | 2960 | 2960 | 2950 | 1103 |
| 330 | 20241115 | 132000 | 1272020620 | 2960 | 2960 | 2960 | 2960 | 3 |
| 331 | 20241115 | 131900 | 1272011740 | 2955 | 2955 | 2955 | 2955 | 9 |
| 332 | 20241115 | 131800 | 1271985145 | 2960 | 2950 | 2960 | 2950 | 484 |
| 333 | 20241115 | 131700 | 1270555025 | 2950 | 2950 | 2950 | 2950 | 1201 |
| 334 | 20241115 | 131600 | 1267012075 | 2950 | 2955 | 2955 | 2950 | 545 |
| 335 | 20241115 | 131500 | 1265404090 | 2955 | 2955 | 2955 | 2955 | 82 |
| 336 | 20241115 | 131400 | 1265161780 | 2955 | 2955 | 2955 | 2955 | 54 |
| 337 | 20241115 | 131300 | 1265002210 | 2945 | 2955 | 2955 | 2945 | 1480 |
| 338 | 20241115 | 131200 | 1260629380 | 2955 | 2960 | 2960 | 2955 | 89 |
| 339 | 20241115 | 131100 | 1260365945 | 2945 | 2960 | 2960 | 2945 | 1198 |
| 340 | 20241115 | 131000 | 1256833330 | 2960 | 2960 | 2960 | 2960 | 1 |
| 341 | 20241115 | 130900 | 1256830370 | 2955 | 2950 | 2955 | 2950 | 11 |
| 342 | 20241115 | 130800 | 1256797900 | 2945 | 2955 | 2955 | 2945 | 8151 |
| 343 | 20241115 | 130700 | 1232775110 | 2960 | 2965 | 2965 | 2960 | 259 |
| 344 | 20241115 | 130600 | 1232008215 | 2960 | 2960 | 2960 | 2960 | 233 |
| 345 | 20241115 | 130500 | 1231318535 | 2960 | 2965 | 2965 | 2960 | 313 |
| 346 | 20241115 | 130400 | 1230390545 | 2965 | 2960 | 2965 | 2960 | 1589 |
| 347 | 20241115 | 130300 | 1225682060 | 2960 | 2960 | 2960 | 2960 | 510 |
| 348 | 20241115 | 130200 | 1224172460 | 2960 | 2960 | 2960 | 2960 | 40 |
| 349 | 20241115 | 130100 | 1224054060 | 2960 | 2960 | 2960 | 2960 | 1 |
| 350 | 20241115 | 130000 | 1224051100 | 2945 | 2945 | 2960 | 2945 | 1653 |
| 351 | 20241115 | 125900 | 1219160855 | 2955 | 2960 | 2960 | 2950 | 1120 |
| 352 | 20241115 | 125800 | 1215851605 | 2960 | 2950 | 2960 | 2950 | 10 |
| 353 | 20241115 | 125700 | 1215822055 | 2950 | 2950 | 2950 | 2945 | 10656 |
| 354 | 20241115 | 125600 | 1184388200 | 2950 | 2950 | 2950 | 2950 | 918 |
| 355 | 20241115 | 125500 | 1181680100 | 2955 | 2955 | 2955 | 2955 | 11 |
| 356 | 20241115 | 125400 | 1181647595 | 2960 | 2960 | 2960 | 2960 | 5 |
| 357 | 20241115 | 125300 | 1181632795 | 2955 | 2955 | 2955 | 2950 | 12013 |
| 358 | 20241115 | 125200 | 1146181890 | 2950 | 2955 | 2955 | 2950 | 7500 |
| 359 | 20241115 | 125100 | 1124049390 | 2960 | 2950 | 2960 | 2950 | 3749 |
| 360 | 20241115 | 125000 | 1112971050 | 2950 | 2945 | 2950 | 2945 | 1423 |
| 361 | 20241115 | 124900 | 1108778200 | 2945 | 2945 | 2945 | 2945 | 0 |
| 362 | 20241115 | 124800 | 1108778200 | 2945 | 2950 | 2950 | 2945 | 1201 |
| 363 | 20241115 | 124700 | 1105241250 | 2950 | 2950 | 2950 | 2950 | 191 |
| 364 | 20241115 | 124600 | 1104677800 | 2955 | 2950 | 2955 | 2950 | 1175 |
| 365 | 20241115 | 124500 | 1101211545 | 2950 | 2940 | 2950 | 2940 | 371 |
| 366 | 20241115 | 124400 | 1100117795 | 2945 | 2950 | 2950 | 2940 | 3212 |
| 367 | 20241115 | 124300 | 1090657100 | 2950 | 2950 | 2950 | 2950 | 0 |
| 368 | 20241115 | 124200 | 1090657100 | 2950 | 2945 | 2950 | 2940 | 2296 |
| 369 | 20241115 | 124100 | 1083883950 | 2950 | 2950 | 2950 | 2940 | 706 |
| 370 | 20241115 | 124000 | 1081803730 | 2950 | 2950 | 2950 | 2950 | 1153 |
| 371 | 20241115 | 123900 | 1078402380 | 2945 | 2945 | 2950 | 2945 | 420 |
| 372 | 20241115 | 123800 | 1077163640 | 2945 | 2950 | 2955 | 2945 | 3580 |
| 373 | 20241115 | 123700 | 1066600120 | 2945 | 2945 | 2945 | 2945 | 155 |
| 374 | 20241115 | 123600 | 1066143645 | 2950 | 2945 | 2950 | 2945 | 578 |
| 375 | 20241115 | 123500 | 1064440930 | 2945 | 2945 | 2945 | 2945 | 0 |
| 376 | 20241115 | 123400 | 1064440930 | 2945 | 2945 | 2945 | 2945 | 701 |
| 377 | 20241115 | 123300 | 1062376485 | 2945 | 2945 | 2945 | 2940 | 349 |
| 378 | 20241115 | 123200 | 1061349180 | 2945 | 2940 | 2945 | 2940 | 3378 |
| 379 | 20241115 | 123100 | 1051415360 | 2940 | 2940 | 2940 | 2940 | 1967 |
| 380 | 20241115 | 123000 | 1045632380 | 2935 | 2935 | 2935 | 2935 | 0 |
| 381 | 20241115 | 122900 | 1045632380 | 2935 | 2935 | 2935 | 2935 | 0 |
| 382 | 20241115 | 122800 | 1045632380 | 2935 | 2935 | 2935 | 2935 | 881 |
| 383 | 20241115 | 122700 | 1043046645 | 2940 | 2945 | 2945 | 2940 | 997 |
| 384 | 20241115 | 122600 | 1040114980 | 2945 | 2945 | 2945 | 2945 | 21 |
| 385 | 20241115 | 122500 | 1040053135 | 2945 | 2945 | 2945 | 2945 | 633 |
| 386 | 20241115 | 122400 | 1038188950 | 2945 | 2945 | 2945 | 2945 | 1 |
| 387 | 20241115 | 122300 | 1038186005 | 2940 | 2940 | 2940 | 2940 | 1025 |
| 388 | 20241115 | 122200 | 1035172505 | 2930 | 2930 | 2930 | 2930 | 0 |
| 389 | 20241115 | 122100 | 1035172505 | 2930 | 2935 | 2935 | 2930 | 609 |
| 390 | 20241115 | 122000 | 1033385190 | 2930 | 2935 | 2935 | 2930 | 1424 |
| 391 | 20241115 | 121900 | 1029211365 | 2935 | 2935 | 2935 | 2935 | 0 |
| 392 | 20241115 | 121800 | 1029211365 | 2935 | 2935 | 2935 | 2935 | 100 |
| 393 | 20241115 | 121700 | 1028917865 | 2935 | 2935 | 2935 | 2935 | 0 |
| 394 | 20241115 | 121600 | 1028917865 | 2935 | 2935 | 2935 | 2935 | 417 |
| 395 | 20241115 | 121500 | 1027693970 | 2935 | 2935 | 2935 | 2935 | 186 |
| 396 | 20241115 | 121400 | 1027148060 | 2935 | 2935 | 2935 | 2935 | 0 |
| 397 | 20241115 | 121300 | 1027148060 | 2935 | 2935 | 2935 | 2935 | 2 |
| 398 | 20241115 | 121200 | 1027142190 | 2930 | 2930 | 2930 | 2930 | 250 |
| 399 | 20241115 | 121100 | 1026409690 | 2935 | 2935 | 2935 | 2935 | 84 |
| 400 | 20241115 | 121000 | 1026163150 | 2930 | 2930 | 2930 | 2930 | 11 |
| 401 | 20241115 | 120900 | 1026130920 | 2930 | 2930 | 2930 | 2930 | 0 |
| 402 | 20241115 | 120800 | 1026130920 | 2930 | 2930 | 2930 | 2930 | 487 |
| 403 | 20241115 | 120700 | 1024704010 | 2925 | 2925 | 2925 | 2925 | 144 |
| 404 | 20241115 | 120600 | 1024282810 | 2925 | 2925 | 2925 | 2925 | 0 |
| 405 | 20241115 | 120500 | 1024282810 | 2925 | 2925 | 2925 | 2925 | 179 |
| 406 | 20241115 | 120400 | 1023759235 | 2925 | 2925 | 2925 | 2925 | 21 |
| 407 | 20241115 | 120300 | 1023697810 | 2925 | 2930 | 2930 | 2925 | 4 |
| 408 | 20241115 | 120200 | 1023686095 | 2930 | 2925 | 2930 | 2920 | 263 |
| 409 | 20241115 | 120100 | 1022916815 | 2930 | 2930 | 2930 | 2930 | 69 |
| 410 | 20241115 | 120000 | 1022714645 | 2930 | 2930 | 2930 | 2930 | 53 |
| 411 | 20241115 | 115900 | 1022559355 | 2930 | 2930 | 2930 | 2930 | 85 |
| 412 | 20241115 | 115800 | 1022310305 | 2930 | 2930 | 2930 | 2930 | 1766 |
| 413 | 20241115 | 115700 | 1017135925 | 2935 | 2935 | 2935 | 2935 | 0 |
| 414 | 20241115 | 115600 | 1017135925 | 2935 | 2935 | 2935 | 2935 | 1003 |
| 415 | 20241115 | 115500 | 1014192120 | 2930 | 2930 | 2940 | 2930 | 1392 |
| 416 | 20241115 | 115400 | 1010101785 | 2930 | 2930 | 2935 | 2930 | 1225 |
| 417 | 20241115 | 115300 | 1006506940 | 2930 | 2925 | 2930 | 2925 | 1237 |
| 418 | 20241115 | 115200 | 1002882630 | 2925 | 2920 | 2925 | 2920 | 3930 |
| 419 | 20241115 | 115100 | 991402720 | 2920 | 2925 | 2925 | 2920 | 45 |
| 420 | 20241115 | 115000 | 991271245 | 2925 | 2925 | 2925 | 2925 | 32 |
| 421 | 20241115 | 114900 | 991177645 | 2925 | 2925 | 2925 | 2925 | 0 |
| 422 | 20241115 | 114800 | 991177645 | 2925 | 2915 | 2925 | 2915 | 764 |
| 423 | 20241115 | 114700 | 988947945 | 2920 | 2920 | 2920 | 2920 | 500 |
| 424 | 20241115 | 114600 | 987487945 | 2920 | 2920 | 2920 | 2920 | 580 |
| 425 | 20241115 | 114500 | 985794345 | 2925 | 2925 | 2925 | 2925 | 1 |
| 426 | 20241115 | 114400 | 985791420 | 2925 | 2915 | 2925 | 2915 | 6627 |
| 427 | 20241115 | 114300 | 966446110 | 2915 | 2915 | 2915 | 2915 | 0 |
| 428 | 20241115 | 114200 | 966446110 | 2915 | 2915 | 2915 | 2915 | 10 |
| 429 | 20241115 | 114100 | 966416960 | 2915 | 2910 | 2915 | 2905 | 1187 |
| 430 | 20241115 | 114000 | 962964285 | 2905 | 2905 | 2905 | 2905 | 1 |
| 431 | 20241115 | 113900 | 962961380 | 2910 | 2905 | 2910 | 2905 | 1900 |
| 432 | 20241115 | 113800 | 957440625 | 2905 | 2900 | 2905 | 2900 | 16 |
| 433 | 20241115 | 113700 | 957394170 | 2900 | 2895 | 2900 | 2895 | 3874 |
| 434 | 20241115 | 113600 | 946159575 | 2900 | 2900 | 2900 | 2900 | 5 |
| 435 | 20241115 | 113500 | 946145075 | 2900 | 2900 | 2900 | 2900 | 57 |
| 436 | 20241115 | 113400 | 945979775 | 2900 | 2900 | 2900 | 2900 | 1 |
| 437 | 20241115 | 113300 | 945976875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 438 | 20241115 | 113200 | 945976875 | 2890 | 2895 | 2895 | 2890 | 3501 |
| 439 | 20241115 | 113100 | 935842845 | 2895 | 2895 | 2895 | 2895 | 6 |
| 440 | 20241115 | 113000 | 935825475 | 2895 | 2895 | 2895 | 2895 | 18 |
| 441 | 20241115 | 112900 | 935773365 | 2880 | 2895 | 2895 | 2880 | 10916 |
| 442 | 20241115 | 112800 | 904301455 | 2895 | 2895 | 2895 | 2895 | 100 |
| 443 | 20241115 | 112700 | 904011955 | 2895 | 2895 | 2895 | 2895 | 0 |
| 444 | 20241115 | 112600 | 904011955 | 2895 | 2895 | 2895 | 2895 | 50 |
| 445 | 20241115 | 112500 | 903867205 | 2895 | 2895 | 2895 | 2895 | 4 |
| 446 | 20241115 | 112400 | 903855625 | 2895 | 2895 | 2895 | 2895 | 25 |
| 447 | 20241115 | 112300 | 903783250 | 2890 | 2890 | 2890 | 2890 | 750 |
| 448 | 20241115 | 112200 | 901615750 | 2890 | 2895 | 2895 | 2890 | 3871 |
| 449 | 20241115 | 112100 | 890427060 | 2895 | 2895 | 2895 | 2895 | 55 |
| 450 | 20241115 | 112000 | 890267835 | 2895 | 2895 | 2895 | 2895 | 1 |
| 451 | 20241115 | 111900 | 890264940 | 2895 | 2895 | 2895 | 2895 | 33 |
| 452 | 20241115 | 111800 | 890169405 | 2895 | 2895 | 2895 | 2895 | 52 |
| 453 | 20241115 | 111700 | 890018865 | 2890 | 2895 | 2895 | 2890 | 185 |
| 454 | 20241115 | 111600 | 889484210 | 2890 | 2895 | 2900 | 2890 | 58 |
| 455 | 20241115 | 111500 | 889316515 | 2900 | 2900 | 2900 | 2900 | 0 |
| 456 | 20241115 | 111400 | 889316515 | 2900 | 2900 | 2900 | 2900 | 2 |
| 457 | 20241115 | 111300 | 889310715 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 458 | 20241115 | 111200 | 886410715 | 2900 | 2900 | 2900 | 2900 | 2408 |
| 459 | 20241115 | 111100 | 879427515 | 2885 | 2900 | 2900 | 2885 | 415 |
| 460 | 20241115 | 111000 | 878230215 | 2895 | 2895 | 2895 | 2895 | 1 |
| 461 | 20241115 | 110900 | 878227320 | 2885 | 2885 | 2885 | 2885 | 297 |
| 462 | 20241115 | 110800 | 877370475 | 2885 | 2885 | 2885 | 2885 | 174 |
| 463 | 20241115 | 110700 | 876868485 | 2885 | 2890 | 2890 | 2885 | 943 |
| 464 | 20241115 | 110600 | 874144070 | 2890 | 2885 | 2890 | 2885 | 508 |
| 465 | 20241115 | 110500 | 872677925 | 2890 | 2895 | 2895 | 2890 | 9460 |
| 466 | 20241115 | 110400 | 845333505 | 2900 | 2900 | 2900 | 2900 | 89 |
| 467 | 20241115 | 110300 | 845075405 | 2895 | 2895 | 2895 | 2895 | 1364 |
| 468 | 20241115 | 110200 | 841126625 | 2900 | 2900 | 2900 | 2900 | 202 |
| 469 | 20241115 | 110100 | 840540825 | 2895 | 2900 | 2900 | 2895 | 1631 |
| 470 | 20241115 | 110000 | 835813405 | 2900 | 2900 | 2900 | 2900 | 500 |
| 471 | 20241115 | 105900 | 834363405 | 2895 | 2905 | 2905 | 2895 | 5569 |
| 472 | 20241115 | 105800 | 818236805 | 2900 | 2900 | 2900 | 2900 | 663 |
| 473 | 20241115 | 105700 | 816314105 | 2900 | 2900 | 2900 | 2900 | 1041 |
| 474 | 20241115 | 105600 | 813295205 | 2900 | 2905 | 2905 | 2900 | 2316 |
| 475 | 20241115 | 105500 | 806578800 | 2905 | 2900 | 2905 | 2900 | 750 |
| 476 | 20241115 | 105400 | 804401800 | 2900 | 2895 | 2900 | 2895 | 1108 |
| 477 | 20241115 | 105300 | 801188620 | 2900 | 2905 | 2905 | 2900 | 2123 |
| 478 | 20241115 | 105200 | 795031890 | 2910 | 2905 | 2910 | 2905 | 2326 |
| 479 | 20241115 | 105100 | 788274845 | 2905 | 2910 | 2910 | 2905 | 21 |
| 480 | 20241115 | 105000 | 788213835 | 2905 | 2905 | 2905 | 2905 | 967 |
| 481 | 20241115 | 104900 | 785404700 | 2910 | 2910 | 2910 | 2910 | 107 |
| 482 | 20241115 | 104800 | 785093330 | 2910 | 2905 | 2910 | 2905 | 346 |
| 483 | 20241115 | 104700 | 784088185 | 2905 | 2905 | 2905 | 2905 | 423 |
| 484 | 20241115 | 104600 | 782859370 | 2905 | 2900 | 2905 | 2900 | 4695 |
| 485 | 20241115 | 104500 | 769232895 | 2895 | 2900 | 2905 | 2895 | 1637 |
| 486 | 20241115 | 104400 | 764485850 | 2900 | 2900 | 2900 | 2900 | 5 |
| 487 | 20241115 | 104300 | 764471350 | 2900 | 2900 | 2900 | 2900 | 203 |
| 488 | 20241115 | 104200 | 763882650 | 2895 | 2895 | 2900 | 2895 | 1611 |
| 489 | 20241115 | 104100 | 759218800 | 2900 | 2900 | 2900 | 2900 | 1 |
| 490 | 20241115 | 104000 | 759215900 | 2895 | 2895 | 2895 | 2895 | 127 |
| 491 | 20241115 | 103900 | 758848235 | 2895 | 2895 | 2900 | 2895 | 1110 |
| 492 | 20241115 | 103800 | 755634320 | 2895 | 2890 | 2895 | 2890 | 1183 |
| 493 | 20241115 | 103700 | 752215440 | 2890 | 2890 | 2890 | 2885 | 527 |
| 494 | 20241115 | 103600 | 750692420 | 2890 | 2890 | 2890 | 2890 | 1951 |
| 495 | 20241115 | 103500 | 745054030 | 2890 | 2890 | 2895 | 2890 | 2603 |
| 496 | 20241115 | 103400 | 737531355 | 2890 | 2885 | 2890 | 2885 | 600 |
| 497 | 20241115 | 103300 | 735797855 | 2885 | 2885 | 2885 | 2885 | 50 |
| 498 | 20241115 | 103200 | 735653605 | 2885 | 2885 | 2885 | 2885 | 478 |
| 499 | 20241115 | 103100 | 734274575 | 2885 | 2885 | 2885 | 2885 | 0 |
| 500 | 20241115 | 103000 | 734274575 | 2885 | 2885 | 2890 | 2885 | 87 |
| 501 | 20241115 | 102900 | 734023575 | 2895 | 2895 | 2895 | 2895 | 1 |
| 502 | 20241115 | 102800 | 734020680 | 2880 | 2895 | 2895 | 2880 | 4525 |
| 503 | 20241115 | 102700 | 720963245 | 2900 | 2890 | 2900 | 2890 | 1093 |
| 504 | 20241115 | 102600 | 717803945 | 2890 | 2895 | 2895 | 2890 | 1535 |
| 505 | 20241115 | 102500 | 713360395 | 2900 | 2900 | 2900 | 2900 | 0 |
| 506 | 20241115 | 102400 | 713360395 | 2900 | 2900 | 2900 | 2895 | 233 |
| 507 | 20241115 | 102300 | 712685845 | 2900 | 2890 | 2900 | 2890 | 3280 |
| 508 | 20241115 | 102200 | 703198485 | 2895 | 2895 | 2895 | 2885 | 182 |
| 509 | 20241115 | 102100 | 702672895 | 2885 | 2890 | 2895 | 2885 | 2231 |
| 510 | 20241115 | 102000 | 696224370 | 2895 | 2890 | 2895 | 2885 | 84 |
| 511 | 20241115 | 101900 | 695981460 | 2885 | 2885 | 2890 | 2885 | 2160 |
| 512 | 20241115 | 101800 | 689749850 | 2885 | 2885 | 2885 | 2885 | 204 |
| 513 | 20241115 | 101700 | 689161310 | 2885 | 2895 | 2895 | 2885 | 2186 |
| 514 | 20241115 | 101600 | 682843295 | 2890 | 2890 | 2890 | 2890 | 805 |
| 515 | 20241115 | 101500 | 680516845 | 2900 | 2885 | 2900 | 2885 | 3340 |
| 516 | 20241115 | 101400 | 670880930 | 2890 | 2900 | 2900 | 2890 | 1221 |
| 517 | 20241115 | 101300 | 667346240 | 2900 | 2900 | 2900 | 2890 | 969 |
| 518 | 20241115 | 101200 | 664545760 | 2900 | 2890 | 2900 | 2890 | 11524 |
| 519 | 20241115 | 101100 | 631241225 | 2895 | 2900 | 2905 | 2895 | 2901 |
| 520 | 20241115 | 101000 | 622835770 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 521 | 20241115 | 100900 | 619940770 | 2890 | 2885 | 2890 | 2885 | 1572 |
| 522 | 20241115 | 100800 | 615400440 | 2885 | 2900 | 2900 | 2885 | 1305 |
| 523 | 20241115 | 100700 | 611635350 | 2885 | 2895 | 2900 | 2885 | 536 |
| 524 | 20241115 | 100600 | 610085885 | 2900 | 2900 | 2900 | 2890 | 1464 |
| 525 | 20241115 | 100500 | 605854095 | 2900 | 2900 | 2900 | 2890 | 5370 |
| 526 | 20241115 | 100400 | 590291320 | 2900 | 2905 | 2910 | 2900 | 8464 |
| 527 | 20241115 | 100300 | 565743195 | 2905 | 2905 | 2905 | 2905 | 1069 |
| 528 | 20241115 | 100200 | 562637750 | 2910 | 2905 | 2910 | 2905 | 5977 |
| 529 | 20241115 | 100100 | 545264565 | 2905 | 2905 | 2905 | 2905 | 676 |
| 530 | 20241115 | 100000 | 543300785 | 2905 | 2905 | 2905 | 2900 | 3214 |
| 531 | 20241115 | 095900 | 533964120 | 2905 | 2905 | 2905 | 2905 | 642 |
| 532 | 20241115 | 095800 | 532099110 | 2900 | 2900 | 2905 | 2900 | 1677 |
| 533 | 20241115 | 095700 | 527234310 | 2905 | 2905 | 2905 | 2905 | 7747 |
| 534 | 20241115 | 095600 | 504729275 | 2905 | 2910 | 2910 | 2905 | 5742 |
| 535 | 20241115 | 095500 | 488023230 | 2915 | 2915 | 2915 | 2915 | 16 |
| 536 | 20241115 | 095400 | 487976590 | 2915 | 2920 | 2920 | 2910 | 1044 |
| 537 | 20241115 | 095300 | 484933325 | 2910 | 2915 | 2915 | 2910 | 1876 |
| 538 | 20241115 | 095200 | 479466410 | 2915 | 2915 | 2915 | 2915 | 54 |
| 539 | 20241115 | 095100 | 479309000 | 2915 | 2920 | 2920 | 2915 | 77 |
| 540 | 20241115 | 095000 | 479084540 | 2920 | 2920 | 2920 | 2915 | 2079 |
| 541 | 20241115 | 094900 | 473021540 | 2920 | 2925 | 2925 | 2920 | 115 |
| 542 | 20241115 | 094800 | 472685230 | 2925 | 2925 | 2925 | 2925 | 6 |
| 543 | 20241115 | 094700 | 472667680 | 2925 | 2925 | 2925 | 2925 | 1035 |
| 544 | 20241115 | 094600 | 469640305 | 2915 | 2920 | 2920 | 2915 | 1992 |
| 545 | 20241115 | 094500 | 463828415 | 2920 | 2915 | 2920 | 2915 | 738 |
| 546 | 20241115 | 094400 | 461674555 | 2920 | 2905 | 2920 | 2905 | 1211 |
| 547 | 20241115 | 094300 | 458151415 | 2905 | 2915 | 2915 | 2905 | 748 |
| 548 | 20241115 | 094200 | 455976115 | 2915 | 2920 | 2920 | 2910 | 9370 |
| 549 | 20241115 | 094100 | 428671350 | 2920 | 2920 | 2920 | 2920 | 303 |
| 550 | 20241115 | 094000 | 427786590 | 2915 | 2915 | 2915 | 2915 | 2002 |
| 551 | 20241115 | 093900 | 421950760 | 2910 | 2910 | 2910 | 2910 | 139 |
| 552 | 20241115 | 093800 | 421546270 | 2915 | 2915 | 2915 | 2905 | 9390 |
| 553 | 20241115 | 093700 | 394221235 | 2910 | 2915 | 2915 | 2910 | 9437 |
| 554 | 20241115 | 093600 | 366714880 | 2920 | 2925 | 2925 | 2920 | 2699 |
| 555 | 20241115 | 093500 | 358833775 | 2925 | 2920 | 2935 | 2920 | 1597 |
| 556 | 20241115 | 093400 | 354170390 | 2920 | 2920 | 2935 | 2920 | 1359 |
| 557 | 20241115 | 093300 | 350190980 | 2920 | 2920 | 2940 | 2920 | 4655 |
| 558 | 20241115 | 093200 | 336573310 | 2930 | 2940 | 2940 | 2925 | 14179 |
| 559 | 20241115 | 093100 | 295056155 | 2940 | 2935 | 2960 | 2935 | 432 |
| 560 | 20241115 | 093000 | 293786155 | 2935 | 2940 | 2940 | 2935 | 2409 |
| 561 | 20241115 | 092900 | 286715250 | 2940 | 2945 | 2945 | 2940 | 5821 |
| 562 | 20241115 | 092800 | 269580260 | 2950 | 2960 | 2960 | 2945 | 522 |
| 563 | 20241115 | 092700 | 268042795 | 2945 | 2945 | 2960 | 2945 | 1390 |
| 564 | 20241115 | 092600 | 263949175 | 2950 | 2965 | 2965 | 2950 | 155 |
| 565 | 20241115 | 092500 | 263491910 | 2950 | 2965 | 2965 | 2950 | 2132 |
| 566 | 20241115 | 092400 | 257202430 | 2960 | 2950 | 2960 | 2945 | 1392 |
| 567 | 20241115 | 092300 | 253083675 | 2950 | 2950 | 2965 | 2945 | 777 |
| 568 | 20241115 | 092200 | 250793470 | 2945 | 2970 | 2970 | 2945 | 649 |
| 569 | 20241115 | 092100 | 248876960 | 2970 | 2970 | 2970 | 2970 | 105 |
| 570 | 20241115 | 092000 | 248565110 | 2965 | 2965 | 2965 | 2965 | 102 |
| 571 | 20241115 | 091900 | 248262680 | 2970 | 2955 | 2970 | 2955 | 95 |
| 572 | 20241115 | 091800 | 247981100 | 2960 | 2975 | 2980 | 2960 | 1417 |
| 573 | 20241115 | 091700 | 243776090 | 2975 | 2955 | 2980 | 2950 | 1267 |
| 574 | 20241115 | 091600 | 240015850 | 2955 | 2940 | 2955 | 2930 | 2994 |
| 575 | 20241115 | 091500 | 231192535 | 2950 | 2950 | 2950 | 2950 | 105 |
| 576 | 20241115 | 091400 | 230882785 | 2930 | 2935 | 2940 | 2930 | 3368 |
| 577 | 20241115 | 091300 | 221005630 | 2920 | 2940 | 2940 | 2920 | 4913 |
| 578 | 20241115 | 091200 | 206622565 | 2940 | 2935 | 2940 | 2925 | 4224 |
| 579 | 20241115 | 091100 | 194234240 | 2935 | 2940 | 2940 | 2930 | 7618 |
| 580 | 20241115 | 091000 | 171858285 | 2945 | 2950 | 2950 | 2940 | 5717 |
| 581 | 20241115 | 090900 | 155017340 | 2945 | 2965 | 2965 | 2945 | 12742 |
| 582 | 20241115 | 090800 | 117392890 | 2960 | 2970 | 2970 | 2960 | 1543 |
| 583 | 20241115 | 090700 | 112819095 | 2975 | 2980 | 2980 | 2965 | 3306 |
| 584 | 20241115 | 090600 | 102977465 | 2980 | 2965 | 2980 | 2965 | 3892 |
| 585 | 20241115 | 090500 | 91414785 | 2965 | 2960 | 2965 | 2950 | 3245 |
| 586 | 20241115 | 090400 | 81824900 | 2955 | 2965 | 2965 | 2955 | 1716 |
| 587 | 20241115 | 090300 | 76746065 | 2960 | 2970 | 2980 | 2960 | 3243 |
| 588 | 20241115 | 090200 | 67129340 | 2990 | 2990 | 2990 | 2955 | 4362 |
| 589 | 20241115 | 090100 | 54193410 | 2980 | 2980 | 3015 | 2975 | 5924 |
| 590 | 20241115 | 090000 | 36434315 | 3000 | 3000 | 3000 | 2980 | 11959 |