28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 3 | 20241115 | 183900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20241115 | 183800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20241115 | 183700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20241115 | 183600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20241115 | 183500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20241115 | 183400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20241115 | 183300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20241115 | 183200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20241115 | 183100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20241115 | 183000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20241115 | 182900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20241115 | 182800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20241115 | 182700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20241115 | 182600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20241115 | 182500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20241115 | 182400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20241115 | 182300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20241115 | 182200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20241115 | 182100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20241115 | 182000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20241115 | 181900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20241115 | 181800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20241115 | 181700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20241115 | 181600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20241115 | 181500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20241115 | 181400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20241115 | 181300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20241115 | 181200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20241115 | 181100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20241115 | 181000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 33 | 20241115 | 180900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20241115 | 180800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20241115 | 180700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20241115 | 180600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20241115 | 180500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20241115 | 180400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20241115 | 180300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20241115 | 180200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20241115 | 180100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20241115 | 180000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20241115 | 175900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20241115 | 175800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20241115 | 175700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20241115 | 175600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20241115 | 175500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20241115 | 175400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20241115 | 175300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20241115 | 175200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20241115 | 175100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20241115 | 175000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20241115 | 174900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20241115 | 174800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20241115 | 174700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20241115 | 174600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20241115 | 174500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20241115 | 174400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20241115 | 174300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20241115 | 174200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20241115 | 174100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20241115 | 174000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 63 | 20241115 | 173900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20241115 | 173800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20241115 | 173700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20241115 | 173600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20241115 | 173500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20241115 | 173400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20241115 | 173300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20241115 | 173200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20241115 | 173100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20241115 | 173000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20241115 | 172900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20241115 | 172800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20241115 | 172700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20241115 | 172600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20241115 | 172500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20241115 | 172400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20241115 | 172300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20241115 | 172200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20241115 | 172100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20241115 | 172000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20241115 | 171900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20241115 | 171800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20241115 | 171700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20241115 | 171600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20241115 | 171500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20241115 | 171400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20241115 | 171300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20241115 | 171200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20241115 | 171100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20241115 | 171000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 93 | 20241115 | 170900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20241115 | 170800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20241115 | 170700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20241115 | 170600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20241115 | 170500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20241115 | 170400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20241115 | 170300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20241115 | 170200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20241115 | 170100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20241115 | 170000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20241115 | 165900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20241115 | 165800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20241115 | 165700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20241115 | 165600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20241115 | 165500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20241115 | 165400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20241115 | 165300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20241115 | 165200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20241115 | 165100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20241115 | 165000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20241115 | 164900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20241115 | 164800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20241115 | 164700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20241115 | 164600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20241115 | 164500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20241115 | 164400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20241115 | 164300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20241115 | 164200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20241115 | 164100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20241115 | 164000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 123 | 20241115 | 163900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20241115 | 163800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20241115 | 163700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20241115 | 163600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20241115 | 163500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20241115 | 163400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20241115 | 163300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20241115 | 163200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20241115 | 163100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20241115 | 163000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20241115 | 162900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20241115 | 162800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20241115 | 162700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20241115 | 162600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20241115 | 162500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20241115 | 162400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20241115 | 162300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20241115 | 162200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20241115 | 162100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20241115 | 162000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20241115 | 161900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20241115 | 161800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20241115 | 161700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20241115 | 161600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20241115 | 161500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20241115 | 161400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20241115 | 161300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20241115 | 161200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20241115 | 161100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20241115 | 161000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 153 | 20241115 | 160900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20241115 | 160800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20241115 | 160700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20241115 | 160600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20241115 | 160500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20241115 | 160400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20241115 | 160300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20241115 | 160200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20241115 | 160100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20241115 | 160000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20241115 | 155900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20241115 | 155800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20241115 | 155700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20241115 | 155600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20241115 | 155500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20241115 | 155400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20241115 | 155300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20241115 | 155200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20241115 | 155100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20241115 | 155000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20241115 | 154900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20241115 | 154800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20241115 | 154700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20241115 | 154600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20241115 | 154500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20241115 | 154400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20241115 | 154300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20241115 | 154200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20241115 | 154100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20241115 | 154000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 183 | 20241115 | 153900 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20241115 | 153800 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20241115 | 153700 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20241115 | 153600 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20241115 | 153500 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20241115 | 153400 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20241115 | 153300 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20241115 | 153200 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20241115 | 153100 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20241115 | 153000 | 1309842570 | 3970 | 3970 | 3970 | 3970 | 5194 |
| 193 | 20241115 | 152900 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20241115 | 152800 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20241115 | 152700 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20241115 | 152600 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20241115 | 152500 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20241115 | 152400 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20241115 | 152300 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20241115 | 152200 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20241115 | 152100 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20241115 | 152000 | 1289222390 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20241115 | 151900 | 1289222390 | 3980 | 3980 | 3985 | 3975 | 536 |
| 204 | 20241115 | 151800 | 1287089175 | 3975 | 3975 | 3980 | 3975 | 1956 |
| 205 | 20241115 | 151700 | 1279314065 | 3975 | 3980 | 3980 | 3975 | 332 |
| 206 | 20241115 | 151600 | 1277992760 | 3980 | 3980 | 3985 | 3980 | 294 |
| 207 | 20241115 | 151500 | 1276822595 | 3980 | 3985 | 3985 | 3980 | 80 |
| 208 | 20241115 | 151400 | 1276503860 | 3980 | 3985 | 3985 | 3980 | 215 |
| 209 | 20241115 | 151300 | 1275647155 | 3980 | 3980 | 3985 | 3980 | 14 |
| 210 | 20241115 | 151200 | 1275591430 | 3980 | 3980 | 3985 | 3980 | 12 |
| 211 | 20241115 | 151100 | 1275543665 | 3985 | 3980 | 3985 | 3980 | 767 |
| 212 | 20241115 | 151000 | 1272487190 | 3980 | 3980 | 3980 | 3980 | 2449 |
| 213 | 20241115 | 150900 | 1262740170 | 3985 | 3980 | 3985 | 3980 | 300 |
| 214 | 20241115 | 150800 | 1261544675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20241115 | 150700 | 1261544675 | 3980 | 3995 | 3995 | 3980 | 1131 |
| 216 | 20241115 | 150600 | 1257030245 | 3995 | 3985 | 3995 | 3985 | 6 |
| 217 | 20241115 | 150500 | 1257006285 | 3985 | 3990 | 3995 | 3985 | 137 |
| 218 | 20241115 | 150400 | 1256459655 | 3990 | 3985 | 3990 | 3985 | 6 |
| 219 | 20241115 | 150300 | 1256435720 | 3990 | 3985 | 3990 | 3985 | 2 |
| 220 | 20241115 | 150200 | 1256427745 | 3980 | 3985 | 3990 | 3980 | 233 |
| 221 | 20241115 | 150100 | 1255498290 | 3985 | 3980 | 3985 | 3980 | 54 |
| 222 | 20241115 | 150000 | 1255283120 | 3980 | 3990 | 3990 | 3980 | 848 |
| 223 | 20241115 | 145900 | 1251906845 | 3985 | 3985 | 3985 | 3985 | 332 |
| 224 | 20241115 | 145800 | 1250583825 | 3985 | 3985 | 3985 | 3985 | 1 |
| 225 | 20241115 | 145700 | 1250579840 | 3990 | 3990 | 3990 | 3985 | 91 |
| 226 | 20241115 | 145600 | 1250216760 | 3995 | 3995 | 3995 | 3990 | 16 |
| 227 | 20241115 | 145500 | 1250152900 | 3995 | 3990 | 3995 | 3990 | 136 |
| 228 | 20241115 | 145400 | 1249610245 | 3995 | 3990 | 3995 | 3990 | 560 |
| 229 | 20241115 | 145300 | 1247373345 | 3990 | 3995 | 3995 | 3990 | 737 |
| 230 | 20241115 | 145200 | 1244429850 | 3990 | 3990 | 3990 | 3990 | 269 |
| 231 | 20241115 | 145100 | 1243356540 | 3985 | 3985 | 3985 | 3985 | 5 |
| 232 | 20241115 | 145000 | 1243336615 | 3985 | 3985 | 3985 | 3980 | 356 |
| 233 | 20241115 | 144900 | 1241918785 | 3985 | 3990 | 3990 | 3985 | 285 |
| 234 | 20241115 | 144800 | 1240781655 | 3990 | 3995 | 3995 | 3990 | 23 |
| 235 | 20241115 | 144700 | 1240689875 | 3995 | 3995 | 3995 | 3990 | 95 |
| 236 | 20241115 | 144600 | 1240310365 | 3990 | 3990 | 3990 | 3990 | 148 |
| 237 | 20241115 | 144500 | 1239719845 | 3990 | 3990 | 3990 | 3985 | 949 |
| 238 | 20241115 | 144400 | 1235937330 | 3990 | 3990 | 3990 | 3990 | 1219 |
| 239 | 20241115 | 144300 | 1231073520 | 3990 | 3995 | 3995 | 3990 | 451 |
| 240 | 20241115 | 144200 | 1229271780 | 3995 | 3995 | 3995 | 3990 | 811 |
| 241 | 20241115 | 144100 | 1226031840 | 3995 | 3995 | 3995 | 3990 | 814 |
| 242 | 20241115 | 144000 | 1222780960 | 3990 | 3990 | 3995 | 3990 | 191 |
| 243 | 20241115 | 143900 | 1222018570 | 3995 | 3995 | 3995 | 3995 | 46 |
| 244 | 20241115 | 143800 | 1221834800 | 3995 | 3990 | 3995 | 3990 | 260 |
| 245 | 20241115 | 143700 | 1220797385 | 3990 | 3990 | 3990 | 3990 | 1333 |
| 246 | 20241115 | 143600 | 1215478715 | 3990 | 3995 | 3995 | 3990 | 64 |
| 247 | 20241115 | 143500 | 1215223305 | 3995 | 3975 | 3995 | 3975 | 505 |
| 248 | 20241115 | 143400 | 1213208840 | 3975 | 3975 | 3985 | 3970 | 2805 |
| 249 | 20241115 | 143300 | 1202058640 | 3975 | 3970 | 3975 | 3970 | 13 |
| 250 | 20241115 | 143200 | 1202006975 | 3970 | 3970 | 3970 | 3970 | 1179 |
| 251 | 20241115 | 143100 | 1197326345 | 3965 | 3965 | 3965 | 3965 | 193 |
| 252 | 20241115 | 143000 | 1196561100 | 3965 | 3965 | 3965 | 3965 | 1150 |
| 253 | 20241115 | 142900 | 1192001350 | 3965 | 3970 | 3970 | 3965 | 4 |
| 254 | 20241115 | 142800 | 1191985475 | 3965 | 3965 | 3965 | 3965 | 1 |
| 255 | 20241115 | 142700 | 1191981510 | 3970 | 3970 | 3970 | 3970 | 10 |
| 256 | 20241115 | 142600 | 1191941810 | 3970 | 3970 | 3970 | 3970 | 1 |
| 257 | 20241115 | 142500 | 1191937840 | 3965 | 3965 | 3965 | 3965 | 3004 |
| 258 | 20241115 | 142400 | 1180026980 | 3965 | 3965 | 3965 | 3965 | 172 |
| 259 | 20241115 | 142300 | 1179345000 | 3965 | 3965 | 3965 | 3965 | 13 |
| 260 | 20241115 | 142200 | 1179293455 | 3965 | 3970 | 3970 | 3965 | 396 |
| 261 | 20241115 | 142100 | 1177722635 | 3970 | 3970 | 3975 | 3970 | 1501 |
| 262 | 20241115 | 142000 | 1171758760 | 3975 | 3975 | 3975 | 3970 | 179 |
| 263 | 20241115 | 141900 | 1171047390 | 3975 | 3970 | 3975 | 3970 | 622 |
| 264 | 20241115 | 141800 | 1168578040 | 3970 | 3975 | 3975 | 3970 | 47 |
| 265 | 20241115 | 141700 | 1168391320 | 3975 | 3970 | 3975 | 3970 | 340 |
| 266 | 20241115 | 141600 | 1167040610 | 3975 | 3970 | 3975 | 3970 | 182 |
| 267 | 20241115 | 141500 | 1166318060 | 3970 | 3970 | 3970 | 3970 | 211 |
| 268 | 20241115 | 141400 | 1165480390 | 3970 | 3970 | 3975 | 3970 | 582 |
| 269 | 20241115 | 141300 | 1163169840 | 3965 | 3970 | 3970 | 3965 | 310 |
| 270 | 20241115 | 141200 | 1161939470 | 3970 | 3970 | 3970 | 3970 | 22 |
| 271 | 20241115 | 141100 | 1161852130 | 3970 | 3970 | 3975 | 3970 | 77 |
| 272 | 20241115 | 141000 | 1161546325 | 3975 | 3975 | 3975 | 3975 | 38 |
| 273 | 20241115 | 140900 | 1161395275 | 3970 | 3975 | 3975 | 3970 | 164 |
| 274 | 20241115 | 140800 | 1160744185 | 3975 | 3970 | 3975 | 3970 | 515 |
| 275 | 20241115 | 140700 | 1158697135 | 3970 | 3970 | 3980 | 3970 | 5005 |
| 276 | 20241115 | 140600 | 1138781995 | 3965 | 3970 | 3970 | 3965 | 849 |
| 277 | 20241115 | 140500 | 1135411470 | 3970 | 3970 | 3970 | 3970 | 30 |
| 278 | 20241115 | 140400 | 1135292370 | 3970 | 3970 | 3970 | 3965 | 3 |
| 279 | 20241115 | 140300 | 1135280465 | 3960 | 3955 | 3960 | 3955 | 1937 |
| 280 | 20241115 | 140200 | 1127610415 | 3960 | 3960 | 3960 | 3960 | 131 |
| 281 | 20241115 | 140100 | 1127091655 | 3960 | 3955 | 3960 | 3955 | 14 |
| 282 | 20241115 | 140000 | 1127036265 | 3955 | 3955 | 3955 | 3955 | 51 |
| 283 | 20241115 | 135900 | 1126834560 | 3955 | 3955 | 3955 | 3955 | 407 |
| 284 | 20241115 | 135800 | 1125224875 | 3955 | 3955 | 3955 | 3955 | 121 |
| 285 | 20241115 | 135700 | 1124746320 | 3955 | 3950 | 3955 | 3945 | 193 |
| 286 | 20241115 | 135600 | 1123983785 | 3950 | 3950 | 3950 | 3950 | 0 |
| 287 | 20241115 | 135500 | 1123983785 | 3950 | 3955 | 3955 | 3950 | 2 |
| 288 | 20241115 | 135400 | 1123975880 | 3950 | 3955 | 3955 | 3950 | 269 |
| 289 | 20241115 | 135300 | 1122912030 | 3955 | 3950 | 3955 | 3945 | 3290 |
| 290 | 20241115 | 135200 | 1109911550 | 3945 | 3945 | 3950 | 3945 | 469 |
| 291 | 20241115 | 135100 | 1108061340 | 3945 | 3950 | 3950 | 3945 | 132 |
| 292 | 20241115 | 135000 | 1107540590 | 3945 | 3945 | 3945 | 3945 | 3 |
| 293 | 20241115 | 134900 | 1107528755 | 3945 | 3950 | 3950 | 3945 | 326 |
| 294 | 20241115 | 134800 | 1106242680 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 295 | 20241115 | 134700 | 1102292680 | 3945 | 3945 | 3945 | 3945 | 738 |
| 296 | 20241115 | 134600 | 1099381270 | 3945 | 3945 | 3945 | 3945 | 471 |
| 297 | 20241115 | 134500 | 1097523175 | 3940 | 3940 | 3940 | 3940 | 567 |
| 298 | 20241115 | 134400 | 1095289195 | 3940 | 3945 | 3945 | 3940 | 40 |
| 299 | 20241115 | 134300 | 1095131495 | 3945 | 3950 | 3950 | 3945 | 261 |
| 300 | 20241115 | 134200 | 1094101845 | 3950 | 3950 | 3950 | 3950 | 14 |
| 301 | 20241115 | 134100 | 1094046545 | 3950 | 3950 | 3950 | 3945 | 39 |
| 302 | 20241115 | 134000 | 1093892605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 303 | 20241115 | 133900 | 1093892605 | 3950 | 3940 | 3950 | 3940 | 156 |
| 304 | 20241115 | 133800 | 1093277705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 305 | 20241115 | 133700 | 1093277705 | 3950 | 3945 | 3950 | 3945 | 1322 |
| 306 | 20241115 | 133600 | 1088056455 | 3950 | 3950 | 3950 | 3940 | 138 |
| 307 | 20241115 | 133500 | 1087512625 | 3945 | 3945 | 3945 | 3945 | 1318 |
| 308 | 20241115 | 133400 | 1082313115 | 3945 | 3945 | 3945 | 3945 | 10 |
| 309 | 20241115 | 133300 | 1082273665 | 3945 | 3940 | 3945 | 3935 | 1409 |
| 310 | 20241115 | 133200 | 1076722205 | 3945 | 3945 | 3945 | 3945 | 5 |
| 311 | 20241115 | 133100 | 1076702480 | 3945 | 3945 | 3945 | 3945 | 52 |
| 312 | 20241115 | 133000 | 1076497340 | 3945 | 3950 | 3950 | 3940 | 295 |
| 313 | 20241115 | 132900 | 1075334405 | 3940 | 3940 | 3940 | 3940 | 1131 |
| 314 | 20241115 | 132800 | 1070878265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 315 | 20241115 | 132700 | 1070878265 | 3940 | 3945 | 3945 | 3940 | 903 |
| 316 | 20241115 | 132600 | 1067318030 | 3945 | 3945 | 3945 | 3945 | 137 |
| 317 | 20241115 | 132500 | 1066777565 | 3945 | 3950 | 3950 | 3945 | 142 |
| 318 | 20241115 | 132400 | 1066217310 | 3950 | 3950 | 3950 | 3950 | 1158 |
| 319 | 20241115 | 132300 | 1061643210 | 3955 | 3955 | 3955 | 3955 | 207 |
| 320 | 20241115 | 132200 | 1060824525 | 3950 | 3955 | 3955 | 3950 | 1289 |
| 321 | 20241115 | 132100 | 1055732320 | 3955 | 3955 | 3955 | 3955 | 0 |
| 322 | 20241115 | 132000 | 1055732320 | 3955 | 3960 | 3960 | 3955 | 336 |
| 323 | 20241115 | 131900 | 1054402660 | 3960 | 3960 | 3960 | 3960 | 889 |
| 324 | 20241115 | 131800 | 1050882220 | 3960 | 3965 | 3965 | 3960 | 7 |
| 325 | 20241115 | 131700 | 1050854495 | 3960 | 3965 | 3965 | 3960 | 7162 |
| 326 | 20241115 | 131600 | 1022492955 | 3965 | 3965 | 3965 | 3960 | 794 |
| 327 | 20241115 | 131500 | 1019344760 | 3970 | 3970 | 3970 | 3970 | 676 |
| 328 | 20241115 | 131400 | 1016661040 | 3975 | 3975 | 3975 | 3975 | 0 |
| 329 | 20241115 | 131300 | 1016661040 | 3975 | 3975 | 3975 | 3975 | 26 |
| 330 | 20241115 | 131200 | 1016557690 | 3970 | 3970 | 3970 | 3970 | 521 |
| 331 | 20241115 | 131100 | 1014489320 | 3970 | 3970 | 3975 | 3970 | 181 |
| 332 | 20241115 | 131000 | 1013770500 | 3970 | 3970 | 3970 | 3970 | 443 |
| 333 | 20241115 | 130900 | 1012011790 | 3965 | 3965 | 3965 | 3965 | 86 |
| 334 | 20241115 | 130800 | 1011670800 | 3970 | 3970 | 3970 | 3970 | 94 |
| 335 | 20241115 | 130700 | 1011297620 | 3975 | 3975 | 3975 | 3975 | 20 |
| 336 | 20241115 | 130600 | 1011218120 | 3975 | 3975 | 3975 | 3975 | 150 |
| 337 | 20241115 | 130500 | 1010621870 | 3975 | 3970 | 3975 | 3970 | 44 |
| 338 | 20241115 | 130400 | 1010446980 | 3965 | 3965 | 3965 | 3965 | 5038 |
| 339 | 20241115 | 130300 | 990471310 | 3965 | 3965 | 3965 | 3965 | 1 |
| 340 | 20241115 | 130200 | 990467345 | 3975 | 3975 | 3975 | 3965 | 1729 |
| 341 | 20241115 | 130100 | 983604555 | 3975 | 3975 | 3975 | 3975 | 582 |
| 342 | 20241115 | 130000 | 981291105 | 3975 | 3975 | 3975 | 3975 | 150 |
| 343 | 20241115 | 125900 | 980694855 | 3975 | 3975 | 3975 | 3975 | 640 |
| 344 | 20241115 | 125800 | 978150855 | 3970 | 3975 | 3975 | 3970 | 453 |
| 345 | 20241115 | 125700 | 976351895 | 3975 | 3975 | 3975 | 3975 | 974 |
| 346 | 20241115 | 125600 | 972480245 | 3975 | 3975 | 3975 | 3975 | 8 |
| 347 | 20241115 | 125500 | 972448445 | 3970 | 3970 | 3970 | 3970 | 230 |
| 348 | 20241115 | 125400 | 971535345 | 3965 | 3970 | 3975 | 3965 | 311 |
| 349 | 20241115 | 125300 | 970301070 | 3970 | 3970 | 3970 | 3970 | 180 |
| 350 | 20241115 | 125200 | 969586470 | 3975 | 3970 | 3975 | 3970 | 1496 |
| 351 | 20241115 | 125100 | 963641825 | 3975 | 3965 | 3975 | 3965 | 36 |
| 352 | 20241115 | 125000 | 963498935 | 3965 | 3965 | 3965 | 3965 | 2000 |
| 353 | 20241115 | 124900 | 955568935 | 3965 | 3965 | 3965 | 3965 | 9 |
| 354 | 20241115 | 124800 | 955533250 | 3965 | 3965 | 3965 | 3965 | 1 |
| 355 | 20241115 | 124700 | 955529285 | 3965 | 3975 | 3975 | 3965 | 3948 |
| 356 | 20241115 | 124600 | 939861830 | 3975 | 3970 | 3975 | 3970 | 1318 |
| 357 | 20241115 | 124500 | 934623280 | 3970 | 3975 | 3975 | 3970 | 113 |
| 358 | 20241115 | 124400 | 934174605 | 3970 | 3970 | 3970 | 3970 | 86 |
| 359 | 20241115 | 124300 | 933833185 | 3970 | 3970 | 3970 | 3970 | 505 |
| 360 | 20241115 | 124200 | 931828335 | 3970 | 3970 | 3975 | 3970 | 394 |
| 361 | 20241115 | 124100 | 930263985 | 3975 | 3975 | 3975 | 3975 | 26 |
| 362 | 20241115 | 124000 | 930160635 | 3975 | 3965 | 3975 | 3960 | 4424 |
| 363 | 20241115 | 123900 | 912616930 | 3960 | 3960 | 3960 | 3960 | 408 |
| 364 | 20241115 | 123800 | 911001250 | 3960 | 3960 | 3960 | 3960 | 481 |
| 365 | 20241115 | 123700 | 909096490 | 3960 | 3955 | 3960 | 3955 | 63 |
| 366 | 20241115 | 123600 | 908847275 | 3960 | 3960 | 3960 | 3960 | 786 |
| 367 | 20241115 | 123500 | 905734715 | 3960 | 3950 | 3960 | 3950 | 195 |
| 368 | 20241115 | 123400 | 904963740 | 3960 | 3960 | 3960 | 3960 | 1 |
| 369 | 20241115 | 123300 | 904959780 | 3950 | 3950 | 3950 | 3950 | 31 |
| 370 | 20241115 | 123200 | 904837330 | 3965 | 3965 | 3965 | 3965 | 10 |
| 371 | 20241115 | 123100 | 904797680 | 3960 | 3960 | 3960 | 3960 | 0 |
| 372 | 20241115 | 123000 | 904797680 | 3960 | 3960 | 3960 | 3960 | 1 |
| 373 | 20241115 | 122900 | 904793720 | 3945 | 3965 | 3965 | 3945 | 1100 |
| 374 | 20241115 | 122800 | 900452220 | 3965 | 3955 | 3965 | 3955 | 200 |
| 375 | 20241115 | 122700 | 899660420 | 3950 | 3950 | 3950 | 3950 | 9 |
| 376 | 20241115 | 122600 | 899624870 | 3950 | 3940 | 3950 | 3935 | 3553 |
| 377 | 20241115 | 122500 | 885624325 | 3935 | 3935 | 3935 | 3935 | 0 |
| 378 | 20241115 | 122400 | 885624325 | 3935 | 3935 | 3935 | 3935 | 0 |
| 379 | 20241115 | 122300 | 885624325 | 3935 | 3940 | 3940 | 3935 | 420 |
| 380 | 20241115 | 122200 | 883971610 | 3935 | 3935 | 3935 | 3935 | 0 |
| 381 | 20241115 | 122100 | 883971610 | 3935 | 3935 | 3935 | 3935 | 10 |
| 382 | 20241115 | 122000 | 883932260 | 3935 | 3940 | 3940 | 3935 | 332 |
| 383 | 20241115 | 121900 | 882625180 | 3940 | 3940 | 3940 | 3940 | 10 |
| 384 | 20241115 | 121800 | 882585780 | 3935 | 3935 | 3935 | 3935 | 17 |
| 385 | 20241115 | 121700 | 882518885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20241115 | 121600 | 882518885 | 3940 | 3935 | 3940 | 3935 | 7 |
| 387 | 20241115 | 121500 | 882491310 | 3930 | 3935 | 3935 | 3930 | 1162 |
| 388 | 20241115 | 121400 | 877918845 | 3935 | 3930 | 3935 | 3930 | 683 |
| 389 | 20241115 | 121300 | 875233155 | 3925 | 3930 | 3930 | 3925 | 147 |
| 390 | 20241115 | 121200 | 874655595 | 3930 | 3935 | 3935 | 3930 | 55 |
| 391 | 20241115 | 121100 | 874439420 | 3935 | 3935 | 3935 | 3930 | 600 |
| 392 | 20241115 | 121000 | 872078670 | 3930 | 3930 | 3930 | 3930 | 323 |
| 393 | 20241115 | 120900 | 870809280 | 3935 | 3935 | 3935 | 3935 | 3 |
| 394 | 20241115 | 120800 | 870797475 | 3930 | 3930 | 3930 | 3930 | 22 |
| 395 | 20241115 | 120700 | 870711015 | 3930 | 3930 | 3930 | 3930 | 34 |
| 396 | 20241115 | 120600 | 870577395 | 3930 | 3930 | 3930 | 3930 | 404 |
| 397 | 20241115 | 120500 | 868989675 | 3930 | 3925 | 3930 | 3925 | 1002 |
| 398 | 20241115 | 120400 | 865054325 | 3925 | 3920 | 3930 | 3920 | 1552 |
| 399 | 20241115 | 120300 | 858962360 | 3925 | 3930 | 3930 | 3925 | 339 |
| 400 | 20241115 | 120200 | 857631780 | 3930 | 3930 | 3930 | 3930 | 1618 |
| 401 | 20241115 | 120100 | 851273040 | 3930 | 3935 | 3935 | 3930 | 4847 |
| 402 | 20241115 | 120000 | 832201335 | 3940 | 3940 | 3940 | 3940 | 11 |
| 403 | 20241115 | 115900 | 832157995 | 3935 | 3940 | 3940 | 3935 | 1719 |
| 404 | 20241115 | 115800 | 825393060 | 3940 | 3940 | 3940 | 3940 | 6 |
| 405 | 20241115 | 115700 | 825369420 | 3940 | 3945 | 3945 | 3935 | 1005 |
| 406 | 20241115 | 115600 | 821414715 | 3935 | 3940 | 3940 | 3935 | 523 |
| 407 | 20241115 | 115500 | 819356685 | 3935 | 3940 | 3940 | 3935 | 1000 |
| 408 | 20241115 | 115400 | 815420905 | 3945 | 3950 | 3950 | 3945 | 86 |
| 409 | 20241115 | 115300 | 815081630 | 3950 | 3950 | 3950 | 3950 | 0 |
| 410 | 20241115 | 115200 | 815081630 | 3950 | 3955 | 3955 | 3950 | 7 |
| 411 | 20241115 | 115100 | 815053970 | 3950 | 3945 | 3950 | 3945 | 128 |
| 412 | 20241115 | 115000 | 814548945 | 3950 | 3950 | 3950 | 3950 | 68 |
| 413 | 20241115 | 114900 | 814280345 | 3950 | 3950 | 3950 | 3950 | 6 |
| 414 | 20241115 | 114800 | 814256645 | 3950 | 3950 | 3950 | 3950 | 6 |
| 415 | 20241115 | 114700 | 814232945 | 3960 | 3960 | 3960 | 3960 | 3 |
| 416 | 20241115 | 114600 | 814221065 | 3960 | 3960 | 3960 | 3960 | 1 |
| 417 | 20241115 | 114500 | 814217105 | 3960 | 3945 | 3960 | 3940 | 100 |
| 418 | 20241115 | 114400 | 813821275 | 3955 | 3945 | 3955 | 3945 | 57 |
| 419 | 20241115 | 114300 | 813596360 | 3945 | 3925 | 3980 | 3925 | 10189 |
| 420 | 20241115 | 114200 | 773371260 | 3930 | 3930 | 3930 | 3930 | 2 |
| 421 | 20241115 | 114100 | 773363400 | 3925 | 3930 | 3930 | 3925 | 100 |
| 422 | 20241115 | 114000 | 772970650 | 3930 | 3930 | 3930 | 3930 | 142 |
| 423 | 20241115 | 113900 | 772412590 | 3930 | 3930 | 3930 | 3930 | 408 |
| 424 | 20241115 | 113800 | 770809150 | 3930 | 3925 | 3930 | 3925 | 401 |
| 425 | 20241115 | 113700 | 769234140 | 3925 | 3925 | 3930 | 3925 | 439 |
| 426 | 20241115 | 113600 | 767511060 | 3925 | 3920 | 3925 | 3920 | 53 |
| 427 | 20241115 | 113500 | 767303285 | 3925 | 3925 | 3925 | 3925 | 417 |
| 428 | 20241115 | 113400 | 765666560 | 3925 | 3925 | 3925 | 3925 | 647 |
| 429 | 20241115 | 113300 | 763127085 | 3925 | 3925 | 3925 | 3925 | 2 |
| 430 | 20241115 | 113200 | 763119235 | 3920 | 3925 | 3925 | 3920 | 326 |
| 431 | 20241115 | 113100 | 761840335 | 3925 | 3920 | 3925 | 3920 | 1033 |
| 432 | 20241115 | 113000 | 757785815 | 3920 | 3920 | 3920 | 3920 | 0 |
| 433 | 20241115 | 112900 | 757785815 | 3920 | 3920 | 3920 | 3920 | 0 |
| 434 | 20241115 | 112800 | 757785815 | 3920 | 3920 | 3920 | 3920 | 0 |
| 435 | 20241115 | 112700 | 757785815 | 3920 | 3920 | 3920 | 3920 | 400 |
| 436 | 20241115 | 112600 | 756217815 | 3920 | 3925 | 3925 | 3920 | 31 |
| 437 | 20241115 | 112500 | 756096290 | 3920 | 3920 | 3920 | 3920 | 1 |
| 438 | 20241115 | 112400 | 756092370 | 3920 | 3920 | 3920 | 3915 | 1172 |
| 439 | 20241115 | 112300 | 751500820 | 3915 | 3920 | 3920 | 3915 | 332 |
| 440 | 20241115 | 112200 | 750199580 | 3920 | 3925 | 3925 | 3920 | 1165 |
| 441 | 20241115 | 112100 | 745629320 | 3925 | 3925 | 3930 | 3925 | 1292 |
| 442 | 20241115 | 112000 | 740557720 | 3925 | 3925 | 3925 | 3925 | 1176 |
| 443 | 20241115 | 111900 | 735941920 | 3925 | 3930 | 3930 | 3925 | 979 |
| 444 | 20241115 | 111800 | 732099330 | 3930 | 3930 | 3930 | 3930 | 30 |
| 445 | 20241115 | 111700 | 731981430 | 3930 | 3930 | 3930 | 3930 | 5 |
| 446 | 20241115 | 111600 | 731961780 | 3930 | 3925 | 3930 | 3925 | 3845 |
| 447 | 20241115 | 111500 | 716853455 | 3930 | 3930 | 3930 | 3930 | 530 |
| 448 | 20241115 | 111400 | 714770555 | 3930 | 3930 | 3930 | 3930 | 0 |
| 449 | 20241115 | 111300 | 714770555 | 3930 | 3930 | 3930 | 3930 | 1560 |
| 450 | 20241115 | 111200 | 708639755 | 3935 | 3935 | 3935 | 3935 | 121 |
| 451 | 20241115 | 111100 | 708163620 | 3930 | 3935 | 3940 | 3930 | 654 |
| 452 | 20241115 | 111000 | 705591430 | 3930 | 3930 | 3930 | 3930 | 51 |
| 453 | 20241115 | 110900 | 705391000 | 3935 | 3935 | 3935 | 3935 | 61 |
| 454 | 20241115 | 110800 | 705150965 | 3930 | 3930 | 3930 | 3930 | 55 |
| 455 | 20241115 | 110700 | 704934815 | 3930 | 3945 | 3945 | 3930 | 667 |
| 456 | 20241115 | 110600 | 702313225 | 3945 | 3945 | 3945 | 3945 | 2 |
| 457 | 20241115 | 110500 | 702305335 | 3945 | 3945 | 3945 | 3945 | 7 |
| 458 | 20241115 | 110400 | 702277720 | 3945 | 3945 | 3945 | 3945 | 201 |
| 459 | 20241115 | 110300 | 701484775 | 3945 | 3945 | 3945 | 3940 | 238 |
| 460 | 20241115 | 110200 | 700545965 | 3945 | 3945 | 3945 | 3940 | 138 |
| 461 | 20241115 | 110100 | 700001805 | 3940 | 3945 | 3945 | 3940 | 1059 |
| 462 | 20241115 | 110000 | 695824205 | 3945 | 3945 | 3945 | 3945 | 1538 |
| 463 | 20241115 | 105900 | 689756795 | 3940 | 3940 | 3940 | 3940 | 82 |
| 464 | 20241115 | 105800 | 689433715 | 3930 | 3935 | 3935 | 3930 | 131 |
| 465 | 20241115 | 105700 | 688918235 | 3940 | 3930 | 3940 | 3930 | 4219 |
| 466 | 20241115 | 105600 | 672332375 | 3930 | 3940 | 3940 | 3930 | 107 |
| 467 | 20241115 | 105500 | 671911220 | 3945 | 3945 | 3945 | 3945 | 10 |
| 468 | 20241115 | 105400 | 671871770 | 3940 | 3935 | 3940 | 3935 | 835 |
| 469 | 20241115 | 105300 | 668582005 | 3930 | 3935 | 3935 | 3930 | 293 |
| 470 | 20241115 | 105200 | 667429070 | 3925 | 3935 | 3935 | 3925 | 1137 |
| 471 | 20241115 | 105100 | 662963650 | 3940 | 3940 | 3940 | 3940 | 0 |
| 472 | 20241115 | 105000 | 662963650 | 3940 | 3935 | 3940 | 3935 | 1351 |
| 473 | 20241115 | 104900 | 657640995 | 3940 | 3935 | 3940 | 3935 | 642 |
| 474 | 20241115 | 104800 | 655114230 | 3935 | 3935 | 3935 | 3925 | 110 |
| 475 | 20241115 | 104700 | 654682335 | 3935 | 3935 | 3935 | 3935 | 182 |
| 476 | 20241115 | 104600 | 653966165 | 3935 | 3930 | 3935 | 3930 | 53 |
| 477 | 20241115 | 104500 | 653757750 | 3930 | 3930 | 3930 | 3930 | 25 |
| 478 | 20241115 | 104400 | 653659500 | 3930 | 3930 | 3930 | 3930 | 40 |
| 479 | 20241115 | 104300 | 653502300 | 3930 | 3940 | 3940 | 3925 | 163 |
| 480 | 20241115 | 104200 | 652861525 | 3940 | 3930 | 3940 | 3930 | 132 |
| 481 | 20241115 | 104100 | 652341455 | 3935 | 3935 | 3935 | 3935 | 181 |
| 482 | 20241115 | 104000 | 651629220 | 3945 | 3930 | 3945 | 3925 | 2111 |
| 483 | 20241115 | 103900 | 643330905 | 3915 | 3930 | 3930 | 3915 | 913 |
| 484 | 20241115 | 103800 | 639748745 | 3930 | 3925 | 3930 | 3925 | 2062 |
| 485 | 20241115 | 103700 | 631645135 | 3925 | 3925 | 3925 | 3925 | 12 |
| 486 | 20241115 | 103600 | 631598035 | 3925 | 3925 | 3925 | 3925 | 564 |
| 487 | 20241115 | 103500 | 629384335 | 3925 | 3925 | 3925 | 3925 | 453 |
| 488 | 20241115 | 103400 | 627606310 | 3925 | 3925 | 3925 | 3925 | 852 |
| 489 | 20241115 | 103300 | 624262210 | 3925 | 3915 | 3925 | 3915 | 3983 |
| 490 | 20241115 | 103200 | 608665525 | 3910 | 3915 | 3915 | 3910 | 680 |
| 491 | 20241115 | 103100 | 606006680 | 3915 | 3910 | 3915 | 3905 | 211 |
| 492 | 20241115 | 103000 | 605182025 | 3915 | 3915 | 3915 | 3915 | 31 |
| 493 | 20241115 | 102900 | 605060660 | 3910 | 3910 | 3910 | 3910 | 704 |
| 494 | 20241115 | 102800 | 602308020 | 3910 | 3910 | 3910 | 3910 | 827 |
| 495 | 20241115 | 102700 | 599074450 | 3910 | 3915 | 3915 | 3910 | 334 |
| 496 | 20241115 | 102600 | 597767625 | 3915 | 3915 | 3915 | 3915 | 156 |
| 497 | 20241115 | 102500 | 597156885 | 3925 | 3925 | 3925 | 3925 | 38 |
| 498 | 20241115 | 102400 | 597007735 | 3925 | 3920 | 3925 | 3920 | 226 |
| 499 | 20241115 | 102300 | 596121810 | 3920 | 3910 | 3920 | 3910 | 3363 |
| 500 | 20241115 | 102200 | 582965495 | 3905 | 3905 | 3905 | 3905 | 1385 |
| 501 | 20241115 | 102100 | 577557070 | 3905 | 3905 | 3905 | 3905 | 7 |
| 502 | 20241115 | 102000 | 577529735 | 3905 | 3900 | 3905 | 3900 | 109 |
| 503 | 20241115 | 101900 | 577104630 | 3905 | 3905 | 3905 | 3905 | 216 |
| 504 | 20241115 | 101800 | 576261150 | 3905 | 3905 | 3905 | 3905 | 50 |
| 505 | 20241115 | 101700 | 576065900 | 3900 | 3910 | 3910 | 3900 | 452 |
| 506 | 20241115 | 101600 | 574302980 | 3910 | 3910 | 3910 | 3905 | 248 |
| 507 | 20241115 | 101500 | 573334400 | 3905 | 3900 | 3905 | 3895 | 1761 |
| 508 | 20241115 | 101400 | 566472050 | 3895 | 3910 | 3910 | 3895 | 2113 |
| 509 | 20241115 | 101300 | 558237650 | 3910 | 3905 | 3915 | 3900 | 1111 |
| 510 | 20241115 | 101200 | 553896000 | 3905 | 3910 | 3910 | 3905 | 121 |
| 511 | 20241115 | 101100 | 553423445 | 3900 | 3910 | 3910 | 3900 | 44 |
| 512 | 20241115 | 101000 | 553251705 | 3910 | 3890 | 3915 | 3890 | 5027 |
| 513 | 20241115 | 100900 | 533677880 | 3890 | 3890 | 3890 | 3890 | 27 |
| 514 | 20241115 | 100800 | 533572850 | 3890 | 3890 | 3890 | 3890 | 23 |
| 515 | 20241115 | 100700 | 533483380 | 3885 | 3890 | 3890 | 3885 | 735 |
| 516 | 20241115 | 100600 | 530627665 | 3890 | 3885 | 3890 | 3885 | 1626 |
| 517 | 20241115 | 100500 | 524310645 | 3880 | 3890 | 3890 | 3880 | 1282 |
| 518 | 20241115 | 100400 | 519328595 | 3890 | 3885 | 3890 | 3885 | 1166 |
| 519 | 20241115 | 100300 | 514798640 | 3885 | 3885 | 3885 | 3880 | 2172 |
| 520 | 20241115 | 100200 | 506365420 | 3885 | 3880 | 3885 | 3875 | 1138 |
| 521 | 20241115 | 100100 | 501948950 | 3880 | 3880 | 3885 | 3875 | 3425 |
| 522 | 20241115 | 100000 | 488665405 | 3880 | 3885 | 3885 | 3875 | 2871 |
| 523 | 20241115 | 095900 | 477523270 | 3890 | 3885 | 3890 | 3885 | 5613 |
| 524 | 20241115 | 095800 | 455714775 | 3885 | 3890 | 3895 | 3885 | 924 |
| 525 | 20241115 | 095700 | 452120675 | 3895 | 3890 | 3900 | 3890 | 416 |
| 526 | 20241115 | 095600 | 450500810 | 3895 | 3890 | 3895 | 3890 | 796 |
| 527 | 20241115 | 095500 | 447400930 | 3890 | 3900 | 3900 | 3880 | 8217 |
| 528 | 20241115 | 095400 | 415381815 | 3900 | 3905 | 3905 | 3900 | 669 |
| 529 | 20241115 | 095300 | 412770840 | 3905 | 3905 | 3905 | 3900 | 1112 |
| 530 | 20241115 | 095200 | 408429590 | 3905 | 3905 | 3910 | 3905 | 397 |
| 531 | 20241115 | 095100 | 406879290 | 3905 | 3910 | 3915 | 3905 | 381 |
| 532 | 20241115 | 095000 | 405389940 | 3910 | 3910 | 3915 | 3910 | 1122 |
| 533 | 20241115 | 094900 | 401002675 | 3915 | 3920 | 3925 | 3915 | 796 |
| 534 | 20241115 | 094800 | 397884160 | 3925 | 3925 | 3925 | 3925 | 371 |
| 535 | 20241115 | 094700 | 396427985 | 3920 | 3920 | 3920 | 3915 | 3237 |
| 536 | 20241115 | 094600 | 383741035 | 3915 | 3905 | 3915 | 3905 | 1226 |
| 537 | 20241115 | 094500 | 378946150 | 3905 | 3905 | 3905 | 3905 | 226 |
| 538 | 20241115 | 094400 | 378063620 | 3905 | 3910 | 3910 | 3900 | 5654 |
| 539 | 20241115 | 094300 | 355997640 | 3905 | 3915 | 3915 | 3905 | 1136 |
| 540 | 20241115 | 094200 | 351558410 | 3910 | 3920 | 3920 | 3910 | 507 |
| 541 | 20241115 | 094100 | 349575800 | 3920 | 3910 | 3920 | 3905 | 1624 |
| 542 | 20241115 | 094000 | 343227910 | 3905 | 3905 | 3910 | 3900 | 4901 |
| 543 | 20241115 | 093900 | 324099205 | 3910 | 3910 | 3910 | 3905 | 1143 |
| 544 | 20241115 | 093800 | 319635215 | 3910 | 3915 | 3915 | 3900 | 7122 |
| 545 | 20241115 | 093700 | 291802215 | 3915 | 3925 | 3925 | 3910 | 8746 |
| 546 | 20241115 | 093600 | 257529915 | 3925 | 3930 | 3935 | 3925 | 988 |
| 547 | 20241115 | 093500 | 253647085 | 3935 | 3935 | 3935 | 3935 | 60 |
| 548 | 20241115 | 093400 | 253410985 | 3935 | 3925 | 3935 | 3925 | 150 |
| 549 | 20241115 | 093300 | 252820770 | 3935 | 3940 | 3940 | 3920 | 4143 |
| 550 | 20241115 | 093200 | 236552610 | 3940 | 3940 | 3940 | 3930 | 231 |
| 551 | 20241115 | 093100 | 235644170 | 3930 | 3935 | 3940 | 3930 | 1681 |
| 552 | 20241115 | 093000 | 229032535 | 3935 | 3935 | 3940 | 3930 | 841 |
| 553 | 20241115 | 092900 | 225723185 | 3935 | 3935 | 3940 | 3935 | 603 |
| 554 | 20241115 | 092800 | 223349945 | 3940 | 3935 | 3940 | 3935 | 470 |
| 555 | 20241115 | 092700 | 221500445 | 3940 | 3940 | 3940 | 3935 | 97 |
| 556 | 20241115 | 092600 | 221118350 | 3955 | 3940 | 3955 | 3935 | 1583 |
| 557 | 20241115 | 092500 | 214888690 | 3940 | 3950 | 3950 | 3940 | 2081 |
| 558 | 20241115 | 092400 | 206683270 | 3955 | 3955 | 3955 | 3950 | 396 |
| 559 | 20241115 | 092300 | 205118190 | 3960 | 3960 | 3960 | 3950 | 101 |
| 560 | 20241115 | 092200 | 204719040 | 3950 | 3960 | 3960 | 3950 | 277 |
| 561 | 20241115 | 092100 | 203623420 | 3960 | 3950 | 3960 | 3950 | 580 |
| 562 | 20241115 | 092000 | 201329490 | 3950 | 3945 | 3955 | 3940 | 1352 |
| 563 | 20241115 | 091900 | 195996270 | 3945 | 3945 | 3945 | 3945 | 207 |
| 564 | 20241115 | 091800 | 195179655 | 3945 | 3965 | 3965 | 3945 | 956 |
| 565 | 20241115 | 091700 | 191406140 | 3950 | 3950 | 3965 | 3945 | 2293 |
| 566 | 20241115 | 091600 | 182341245 | 3950 | 3950 | 3950 | 3940 | 395 |
| 567 | 20241115 | 091500 | 180783995 | 3950 | 3950 | 3950 | 3945 | 6823 |
| 568 | 20241115 | 091400 | 153834345 | 3950 | 3950 | 3965 | 3950 | 2485 |
| 569 | 20241115 | 091300 | 144016605 | 3950 | 3940 | 3950 | 3940 | 2012 |
| 570 | 20241115 | 091200 | 136074205 | 3935 | 3935 | 3950 | 3925 | 1380 |
| 571 | 20241115 | 091100 | 130647460 | 3930 | 3935 | 3935 | 3925 | 2598 |
| 572 | 20241115 | 091000 | 120436230 | 3935 | 3945 | 3950 | 3935 | 2291 |
| 573 | 20241115 | 090900 | 111409925 | 3950 | 3960 | 3970 | 3940 | 2996 |
| 574 | 20241115 | 090800 | 99594260 | 3970 | 3945 | 3970 | 3945 | 1102 |
| 575 | 20241115 | 090700 | 95244320 | 3970 | 3950 | 3970 | 3940 | 1943 |
| 576 | 20241115 | 090600 | 87575915 | 3950 | 3960 | 3995 | 3950 | 2732 |
| 577 | 20241115 | 090500 | 76763005 | 3950 | 3950 | 3955 | 3950 | 1137 |
| 578 | 20241115 | 090400 | 72271345 | 3955 | 3960 | 3965 | 3945 | 2125 |
| 579 | 20241115 | 090300 | 63869100 | 3965 | 3995 | 3995 | 3950 | 2684 |
| 580 | 20241115 | 090200 | 53246920 | 3995 | 3955 | 3995 | 3950 | 4225 |
| 581 | 20241115 | 090100 | 36517825 | 3955 | 3990 | 3990 | 3955 | 1505 |
| 582 | 20241115 | 090000 | 30533170 | 3995 | 4030 | 4040 | 3995 | 7579 |