31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 3 | 20241115 | 192900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20241115 | 192800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20241115 | 192700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20241115 | 192600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20241115 | 192500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20241115 | 192400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20241115 | 192300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20241115 | 192200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20241115 | 192100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20241115 | 192000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20241115 | 191900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20241115 | 191800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20241115 | 191700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20241115 | 191600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20241115 | 191500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20241115 | 191400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20241115 | 191300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20241115 | 191200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20241115 | 191100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20241115 | 191000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20241115 | 190900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20241115 | 190800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20241115 | 190700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20241115 | 190600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20241115 | 190500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20241115 | 190400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20241115 | 190300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20241115 | 190200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20241115 | 190100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20241115 | 190000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 33 | 20241115 | 185900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20241115 | 185800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20241115 | 185700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20241115 | 185600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20241115 | 185500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20241115 | 185400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20241115 | 185300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20241115 | 185200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20241115 | 185100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20241115 | 185000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20241115 | 184900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20241115 | 184800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20241115 | 184700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20241115 | 184600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20241115 | 184500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20241115 | 184400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20241115 | 184300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20241115 | 184200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20241115 | 184100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20241115 | 184000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20241115 | 183900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20241115 | 183800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20241115 | 183700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20241115 | 183600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20241115 | 183500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20241115 | 183400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20241115 | 183300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20241115 | 183200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20241115 | 183100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20241115 | 183000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 63 | 20241115 | 182900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20241115 | 182800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20241115 | 182700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20241115 | 182600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20241115 | 182500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20241115 | 182400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20241115 | 182300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20241115 | 182200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20241115 | 182100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20241115 | 182000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20241115 | 181900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20241115 | 181800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20241115 | 181700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20241115 | 181600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20241115 | 181500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20241115 | 181400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20241115 | 181300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20241115 | 181200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20241115 | 181100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20241115 | 181000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20241115 | 180900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20241115 | 180800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20241115 | 180700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20241115 | 180600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20241115 | 180500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20241115 | 180400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20241115 | 180300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20241115 | 180200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20241115 | 180100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20241115 | 180000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 93 | 20241115 | 175900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20241115 | 175800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20241115 | 175700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20241115 | 175600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20241115 | 175500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20241115 | 175400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20241115 | 175300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20241115 | 175200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20241115 | 175100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20241115 | 175000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20241115 | 174900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20241115 | 174800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20241115 | 174700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20241115 | 174600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20241115 | 174500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20241115 | 174400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20241115 | 174300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20241115 | 174200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20241115 | 174100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20241115 | 174000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20241115 | 173900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20241115 | 173800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20241115 | 173700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20241115 | 173600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20241115 | 173500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20241115 | 173400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20241115 | 173300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20241115 | 173200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20241115 | 173100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20241115 | 173000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 123 | 20241115 | 172900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20241115 | 172800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20241115 | 172700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20241115 | 172600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20241115 | 172500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20241115 | 172400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20241115 | 172300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20241115 | 172200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20241115 | 172100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20241115 | 172000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20241115 | 171900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20241115 | 171800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20241115 | 171700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20241115 | 171600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20241115 | 171500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20241115 | 171400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20241115 | 171300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20241115 | 171200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20241115 | 171100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20241115 | 171000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20241115 | 170900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20241115 | 170800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20241115 | 170700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20241115 | 170600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20241115 | 170500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20241115 | 170400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20241115 | 170300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20241115 | 170200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20241115 | 170100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20241115 | 170000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 153 | 20241115 | 165900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20241115 | 165800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20241115 | 165700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20241115 | 165600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20241115 | 165500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20241115 | 165400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20241115 | 165300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20241115 | 165200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20241115 | 165100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20241115 | 165000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20241115 | 164900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20241115 | 164800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20241115 | 164700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20241115 | 164600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20241115 | 164500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20241115 | 164400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20241115 | 164300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20241115 | 164200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20241115 | 164100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20241115 | 164000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20241115 | 163900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20241115 | 163800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20241115 | 163700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20241115 | 163600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20241115 | 163500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20241115 | 163400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20241115 | 163300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20241115 | 163200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20241115 | 163100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20241115 | 163000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 183 | 20241115 | 162900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20241115 | 162800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20241115 | 162700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20241115 | 162600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20241115 | 162500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20241115 | 162400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20241115 | 162300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20241115 | 162200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20241115 | 162100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20241115 | 162000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20241115 | 161900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20241115 | 161800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20241115 | 161700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20241115 | 161600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20241115 | 161500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20241115 | 161400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20241115 | 161300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20241115 | 161200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20241115 | 161100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20241115 | 161000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20241115 | 160900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20241115 | 160800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20241115 | 160700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20241115 | 160600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20241115 | 160500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20241115 | 160400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20241115 | 160300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20241115 | 160200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20241115 | 160100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20241115 | 160000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 12992 |
| 213 | 20241115 | 155900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20241115 | 155800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20241115 | 155700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20241115 | 155600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 217 | 20241115 | 155500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 218 | 20241115 | 155400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 219 | 20241115 | 155300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 220 | 20241115 | 155200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 221 | 20241115 | 155100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 222 | 20241115 | 155000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 223 | 20241115 | 154900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 224 | 20241115 | 154800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 225 | 20241115 | 154700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 226 | 20241115 | 154600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20241115 | 154500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 228 | 20241115 | 154400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 229 | 20241115 | 154300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 230 | 20241115 | 154200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 231 | 20241115 | 154100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 232 | 20241115 | 154000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 233 | 20241115 | 153900 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 234 | 20241115 | 153800 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 235 | 20241115 | 153700 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 236 | 20241115 | 153600 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 237 | 20241115 | 153500 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 238 | 20241115 | 153400 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 239 | 20241115 | 153300 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20241115 | 153200 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 241 | 20241115 | 153100 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 242 | 20241115 | 153000 | 5362183605 | 2290 | 2290 | 2290 | 2290 | 25984 |
| 243 | 20241115 | 152900 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20241115 | 152800 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 245 | 20241115 | 152700 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 246 | 20241115 | 152600 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20241115 | 152500 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 248 | 20241115 | 152400 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20241115 | 152300 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20241115 | 152200 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 251 | 20241115 | 152100 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20241115 | 152000 | 5332431925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 253 | 20241115 | 151900 | 5332431925 | 2290 | 2305 | 2310 | 2290 | 7282 |
| 254 | 20241115 | 151800 | 5315683165 | 2300 | 2290 | 2305 | 2290 | 9607 |
| 255 | 20241115 | 151700 | 5293610890 | 2300 | 2295 | 2300 | 2290 | 1086 |
| 256 | 20241115 | 151600 | 5291117505 | 2295 | 2290 | 2300 | 2290 | 2402 |
| 257 | 20241115 | 151500 | 5285612365 | 2310 | 2290 | 2310 | 2290 | 2868 |
| 258 | 20241115 | 151400 | 5279018335 | 2300 | 2305 | 2305 | 2300 | 10519 |
| 259 | 20241115 | 151300 | 5254824505 | 2300 | 2300 | 2315 | 2300 | 6618 |
| 260 | 20241115 | 151200 | 5239561580 | 2285 | 2285 | 2295 | 2280 | 9898 |
| 261 | 20241115 | 151100 | 5216909460 | 2285 | 2275 | 2290 | 2275 | 4168 |
| 262 | 20241115 | 151000 | 5207408390 | 2285 | 2280 | 2285 | 2275 | 3501 |
| 263 | 20241115 | 150900 | 5199436340 | 2285 | 2285 | 2290 | 2275 | 3917 |
| 264 | 20241115 | 150800 | 5190486500 | 2285 | 2290 | 2290 | 2285 | 3322 |
| 265 | 20241115 | 150700 | 5182882760 | 2290 | 2285 | 2290 | 2285 | 2986 |
| 266 | 20241115 | 150600 | 5176059075 | 2285 | 2290 | 2290 | 2275 | 1045 |
| 267 | 20241115 | 150500 | 5173680380 | 2285 | 2275 | 2290 | 2275 | 10297 |
| 268 | 20241115 | 150400 | 5150177330 | 2275 | 2285 | 2290 | 2275 | 2784 |
| 269 | 20241115 | 150300 | 5143830200 | 2285 | 2285 | 2285 | 2280 | 258 |
| 270 | 20241115 | 150200 | 5143241755 | 2285 | 2280 | 2290 | 2280 | 4830 |
| 271 | 20241115 | 150100 | 5132205540 | 2285 | 2285 | 2285 | 2280 | 1247 |
| 272 | 20241115 | 150000 | 5129359060 | 2285 | 2280 | 2290 | 2270 | 14008 |
| 273 | 20241115 | 145900 | 5097462320 | 2285 | 2290 | 2295 | 2285 | 12539 |
| 274 | 20241115 | 145800 | 5068798135 | 2295 | 2290 | 2295 | 2285 | 392 |
| 275 | 20241115 | 145700 | 5067901720 | 2290 | 2290 | 2290 | 2285 | 3923 |
| 276 | 20241115 | 145600 | 5058920640 | 2290 | 2290 | 2290 | 2285 | 549 |
| 277 | 20241115 | 145500 | 5057666115 | 2290 | 2295 | 2295 | 2290 | 2821 |
| 278 | 20241115 | 145400 | 5051205960 | 2295 | 2295 | 2295 | 2290 | 708 |
| 279 | 20241115 | 145300 | 5049584415 | 2290 | 2295 | 2300 | 2280 | 8166 |
| 280 | 20241115 | 145200 | 5030892515 | 2300 | 2290 | 2300 | 2290 | 5794 |
| 281 | 20241115 | 145100 | 5017597240 | 2290 | 2295 | 2300 | 2290 | 4377 |
| 282 | 20241115 | 145000 | 5007552215 | 2295 | 2290 | 2295 | 2290 | 1311 |
| 283 | 20241115 | 144900 | 5004549555 | 2295 | 2295 | 2295 | 2285 | 23385 |
| 284 | 20241115 | 144800 | 4950997380 | 2290 | 2295 | 2295 | 2290 | 481 |
| 285 | 20241115 | 144700 | 4949895770 | 2285 | 2295 | 2295 | 2285 | 191 |
| 286 | 20241115 | 144600 | 4949457820 | 2295 | 2285 | 2295 | 2285 | 1946 |
| 287 | 20241115 | 144500 | 4944994680 | 2280 | 2285 | 2295 | 2280 | 16779 |
| 288 | 20241115 | 144400 | 4906634505 | 2290 | 2285 | 2290 | 2280 | 8481 |
| 289 | 20241115 | 144300 | 4887270145 | 2285 | 2295 | 2300 | 2285 | 14678 |
| 290 | 20241115 | 144200 | 4853618255 | 2300 | 2290 | 2300 | 2290 | 6411 |
| 291 | 20241115 | 144100 | 4838896300 | 2295 | 2295 | 2300 | 2290 | 10067 |
| 292 | 20241115 | 144000 | 4815805095 | 2295 | 2290 | 2295 | 2285 | 3418 |
| 293 | 20241115 | 143900 | 4807979370 | 2290 | 2290 | 2290 | 2285 | 929 |
| 294 | 20241115 | 143800 | 4805856465 | 2290 | 2285 | 2290 | 2285 | 4256 |
| 295 | 20241115 | 143700 | 4796131345 | 2285 | 2280 | 2285 | 2280 | 1331 |
| 296 | 20241115 | 143600 | 4793096200 | 2285 | 2275 | 2285 | 2275 | 1249 |
| 297 | 20241115 | 143500 | 4790247885 | 2280 | 2275 | 2285 | 2270 | 4808 |
| 298 | 20241115 | 143400 | 4779326280 | 2275 | 2270 | 2275 | 2265 | 1434 |
| 299 | 20241115 | 143300 | 4776071265 | 2270 | 2285 | 2285 | 2265 | 5239 |
| 300 | 20241115 | 143200 | 4764187045 | 2275 | 2275 | 2280 | 2270 | 14230 |
| 301 | 20241115 | 143100 | 4731798820 | 2275 | 2280 | 2285 | 2275 | 4057 |
| 302 | 20241115 | 143000 | 4722551090 | 2285 | 2275 | 2285 | 2275 | 5608 |
| 303 | 20241115 | 142900 | 4709779865 | 2270 | 2270 | 2275 | 2260 | 13646 |
| 304 | 20241115 | 142800 | 4678866260 | 2265 | 2280 | 2285 | 2265 | 25385 |
| 305 | 20241115 | 142700 | 4621237430 | 2280 | 2280 | 2290 | 2270 | 16254 |
| 306 | 20241115 | 142600 | 4584205060 | 2280 | 2330 | 2335 | 2260 | 81623 |
| 307 | 20241115 | 142500 | 4397419475 | 2325 | 2330 | 2340 | 2320 | 19951 |
| 308 | 20241115 | 142400 | 4350981790 | 2320 | 2325 | 2330 | 2310 | 13853 |
| 309 | 20241115 | 142300 | 4318848615 | 2310 | 2325 | 2335 | 2305 | 14263 |
| 310 | 20241115 | 142200 | 4285785605 | 2325 | 2305 | 2325 | 2295 | 20474 |
| 311 | 20241115 | 142100 | 4238542540 | 2310 | 2270 | 2310 | 2270 | 30492 |
| 312 | 20241115 | 142000 | 4168398570 | 2290 | 2325 | 2335 | 2260 | 107673 |
| 313 | 20241115 | 141900 | 3922195455 | 2335 | 2340 | 2345 | 2315 | 26256 |
| 314 | 20241115 | 141800 | 3861070140 | 2345 | 2340 | 2360 | 2320 | 42050 |
| 315 | 20241115 | 141700 | 3762657395 | 2350 | 2320 | 2360 | 2320 | 24105 |
| 316 | 20241115 | 141600 | 3706096795 | 2330 | 2315 | 2360 | 2315 | 51423 |
| 317 | 20241115 | 141500 | 3586226680 | 2325 | 2375 | 2375 | 2305 | 74772 |
| 318 | 20241115 | 141400 | 3411752435 | 2365 | 2385 | 2395 | 2350 | 72149 |
| 319 | 20241115 | 141300 | 3241053975 | 2390 | 2425 | 2430 | 2390 | 69304 |
| 320 | 20241115 | 141200 | 3074098855 | 2420 | 2455 | 2470 | 2400 | 65829 |
| 321 | 20241115 | 141100 | 2914533790 | 2470 | 2530 | 2530 | 2440 | 175726 |
| 322 | 20241115 | 141000 | 2478767045 | 2530 | 2500 | 2580 | 2450 | 309048 |
| 323 | 20241115 | 140900 | 1699242345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 324 | 20241115 | 140800 | 1699242345 | 2455 | 2360 | 2455 | 2355 | 74094 |
| 325 | 20241115 | 140700 | 1520461560 | 2370 | 2315 | 2395 | 2295 | 34534 |
| 326 | 20241115 | 140600 | 1439037295 | 2295 | 2300 | 2310 | 2295 | 634 |
| 327 | 20241115 | 140500 | 1437573610 | 2300 | 2300 | 2310 | 2300 | 313 |
| 328 | 20241115 | 140400 | 1436853630 | 2300 | 2305 | 2305 | 2295 | 3943 |
| 329 | 20241115 | 140300 | 1427772435 | 2305 | 2315 | 2320 | 2305 | 2305 |
| 330 | 20241115 | 140200 | 1422458375 | 2320 | 2310 | 2320 | 2300 | 3246 |
| 331 | 20241115 | 140100 | 1414952075 | 2310 | 2310 | 2310 | 2300 | 560 |
| 332 | 20241115 | 140000 | 1413664005 | 2310 | 2300 | 2310 | 2300 | 4182 |
| 333 | 20241115 | 135900 | 1404042575 | 2300 | 2310 | 2315 | 2300 | 2112 |
| 334 | 20241115 | 135800 | 1399173105 | 2315 | 2310 | 2315 | 2305 | 3278 |
| 335 | 20241115 | 135700 | 1391605550 | 2315 | 2310 | 2320 | 2305 | 7489 |
| 336 | 20241115 | 135600 | 1374284030 | 2310 | 2300 | 2315 | 2300 | 5203 |
| 337 | 20241115 | 135500 | 1362272580 | 2300 | 2290 | 2300 | 2290 | 4623 |
| 338 | 20241115 | 135400 | 1351659200 | 2285 | 2280 | 2285 | 2280 | 260 |
| 339 | 20241115 | 135300 | 1351065125 | 2285 | 2285 | 2285 | 2285 | 250 |
| 340 | 20241115 | 135200 | 1350493875 | 2280 | 2285 | 2285 | 2280 | 514 |
| 341 | 20241115 | 135100 | 1349321750 | 2280 | 2285 | 2285 | 2280 | 443 |
| 342 | 20241115 | 135000 | 1348311150 | 2280 | 2280 | 2280 | 2280 | 1920 |
| 343 | 20241115 | 134900 | 1343933550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 344 | 20241115 | 134800 | 1343933550 | 2285 | 2285 | 2290 | 2285 | 184 |
| 345 | 20241115 | 134700 | 1343513065 | 2285 | 2280 | 2285 | 2280 | 856 |
| 346 | 20241115 | 134600 | 1341561380 | 2275 | 2270 | 2275 | 2270 | 1849 |
| 347 | 20241115 | 134500 | 1337355650 | 2275 | 2275 | 2275 | 2275 | 1514 |
| 348 | 20241115 | 134400 | 1333911300 | 2275 | 2270 | 2275 | 2270 | 1005 |
| 349 | 20241115 | 134300 | 1331629930 | 2260 | 2260 | 2270 | 2260 | 3569 |
| 350 | 20241115 | 134200 | 1323563980 | 2260 | 2275 | 2275 | 2260 | 2133 |
| 351 | 20241115 | 134100 | 1318740495 | 2270 | 2270 | 2270 | 2270 | 1010 |
| 352 | 20241115 | 134000 | 1316447795 | 2275 | 2275 | 2275 | 2275 | 0 |
| 353 | 20241115 | 133900 | 1316447795 | 2275 | 2275 | 2275 | 2275 | 0 |
| 354 | 20241115 | 133800 | 1316447795 | 2275 | 2270 | 2275 | 2265 | 976 |
| 355 | 20241115 | 133700 | 1314227605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 356 | 20241115 | 133600 | 1314227605 | 2270 | 2270 | 2270 | 2270 | 44 |
| 357 | 20241115 | 133500 | 1314127725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 358 | 20241115 | 133400 | 1314127725 | 2260 | 2270 | 2270 | 2260 | 3612 |
| 359 | 20241115 | 133300 | 1305958550 | 2275 | 2275 | 2275 | 2275 | 1 |
| 360 | 20241115 | 133200 | 1305956275 | 2270 | 2265 | 2270 | 2265 | 605 |
| 361 | 20241115 | 133100 | 1304583450 | 2270 | 2270 | 2270 | 2270 | 0 |
| 362 | 20241115 | 133000 | 1304583450 | 2270 | 2265 | 2270 | 2265 | 2643 |
| 363 | 20241115 | 132900 | 1298587675 | 2265 | 2265 | 2265 | 2265 | 1874 |
| 364 | 20241115 | 132800 | 1294343065 | 2265 | 2265 | 2265 | 2265 | 51 |
| 365 | 20241115 | 132700 | 1294227550 | 2265 | 2265 | 2265 | 2265 | 265 |
| 366 | 20241115 | 132600 | 1293627325 | 2265 | 2265 | 2270 | 2265 | 1175 |
| 367 | 20241115 | 132500 | 1290965900 | 2265 | 2265 | 2265 | 2265 | 412 |
| 368 | 20241115 | 132400 | 1290032720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 369 | 20241115 | 132300 | 1290032720 | 2270 | 2265 | 2270 | 2265 | 1134 |
| 370 | 20241115 | 132200 | 1287463610 | 2270 | 2270 | 2270 | 2270 | 34 |
| 371 | 20241115 | 132100 | 1287386430 | 2265 | 2265 | 2265 | 2265 | 1010 |
| 372 | 20241115 | 132000 | 1285098780 | 2265 | 2265 | 2265 | 2265 | 991 |
| 373 | 20241115 | 131900 | 1282854165 | 2270 | 2270 | 2270 | 2270 | 9 |
| 374 | 20241115 | 131800 | 1282833735 | 2270 | 2270 | 2270 | 2270 | 3001 |
| 375 | 20241115 | 131700 | 1276021465 | 2270 | 2270 | 2270 | 2270 | 99 |
| 376 | 20241115 | 131600 | 1275796735 | 2265 | 2270 | 2270 | 2265 | 748 |
| 377 | 20241115 | 131500 | 1274102015 | 2265 | 2265 | 2265 | 2265 | 1 |
| 378 | 20241115 | 131400 | 1274099750 | 2265 | 2270 | 2270 | 2265 | 6 |
| 379 | 20241115 | 131300 | 1274086135 | 2270 | 2270 | 2270 | 2270 | 867 |
| 380 | 20241115 | 131200 | 1272118045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 381 | 20241115 | 131100 | 1272118045 | 2275 | 2280 | 2280 | 2275 | 13 |
| 382 | 20241115 | 131000 | 1272088455 | 2275 | 2275 | 2275 | 2275 | 5 |
| 383 | 20241115 | 130900 | 1272077080 | 2275 | 2270 | 2275 | 2270 | 1252 |
| 384 | 20241115 | 130800 | 1269234775 | 2275 | 2280 | 2280 | 2275 | 290 |
| 385 | 20241115 | 130700 | 1268574975 | 2275 | 2275 | 2275 | 2275 | 549 |
| 386 | 20241115 | 130600 | 1267326000 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 387 | 20241115 | 130500 | 1265051000 | 2280 | 2280 | 2280 | 2280 | 1 |
| 388 | 20241115 | 130400 | 1265048720 | 2280 | 2285 | 2285 | 2280 | 5 |
| 389 | 20241115 | 130300 | 1265037310 | 2275 | 2290 | 2290 | 2270 | 2324 |
| 390 | 20241115 | 130200 | 1259755085 | 2290 | 2280 | 2290 | 2280 | 561 |
| 391 | 20241115 | 130100 | 1258475315 | 2290 | 2290 | 2290 | 2290 | 89 |
| 392 | 20241115 | 130000 | 1258271505 | 2290 | 2280 | 2290 | 2280 | 160 |
| 393 | 20241115 | 125900 | 1257906105 | 2285 | 2280 | 2285 | 2280 | 15 |
| 394 | 20241115 | 125800 | 1257871850 | 2280 | 2280 | 2280 | 2280 | 315 |
| 395 | 20241115 | 125700 | 1257153650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 396 | 20241115 | 125600 | 1257153650 | 2280 | 2280 | 2280 | 2280 | 405 |
| 397 | 20241115 | 125500 | 1256230250 | 2290 | 2280 | 2290 | 2280 | 7100 |
| 398 | 20241115 | 125400 | 1240041250 | 2285 | 2290 | 2290 | 2285 | 136 |
| 399 | 20241115 | 125300 | 1239729845 | 2285 | 2285 | 2285 | 2285 | 0 |
| 400 | 20241115 | 125200 | 1239729845 | 2285 | 2285 | 2285 | 2285 | 0 |
| 401 | 20241115 | 125100 | 1239729845 | 2285 | 2285 | 2285 | 2285 | 526 |
| 402 | 20241115 | 125000 | 1238527935 | 2285 | 2280 | 2285 | 2275 | 3818 |
| 403 | 20241115 | 124900 | 1229815810 | 2280 | 2280 | 2280 | 2275 | 1581 |
| 404 | 20241115 | 124800 | 1226216945 | 2280 | 2280 | 2280 | 2280 | 0 |
| 405 | 20241115 | 124700 | 1226216945 | 2280 | 2280 | 2280 | 2280 | 831 |
| 406 | 20241115 | 124600 | 1224322265 | 2280 | 2280 | 2280 | 2280 | 5460 |
| 407 | 20241115 | 124500 | 1211873465 | 2280 | 2275 | 2290 | 2275 | 1311 |
| 408 | 20241115 | 124400 | 1208885130 | 2280 | 2285 | 2285 | 2280 | 961 |
| 409 | 20241115 | 124300 | 1206689495 | 2285 | 2295 | 2295 | 2285 | 717 |
| 410 | 20241115 | 124200 | 1205049320 | 2295 | 2295 | 2295 | 2295 | 115 |
| 411 | 20241115 | 124100 | 1204785395 | 2295 | 2295 | 2300 | 2290 | 3009 |
| 412 | 20241115 | 124000 | 1197876585 | 2295 | 2280 | 2295 | 2280 | 7122 |
| 413 | 20241115 | 123900 | 1181561145 | 2280 | 2290 | 2290 | 2280 | 1302 |
| 414 | 20241115 | 123800 | 1178592575 | 2285 | 2285 | 2290 | 2285 | 7 |
| 415 | 20241115 | 123700 | 1178576555 | 2290 | 2290 | 2290 | 2290 | 1 |
| 416 | 20241115 | 123600 | 1178574265 | 2280 | 2280 | 2280 | 2280 | 31 |
| 417 | 20241115 | 123500 | 1178503585 | 2280 | 2270 | 2280 | 2265 | 3405 |
| 418 | 20241115 | 123400 | 1170754905 | 2270 | 2270 | 2270 | 2270 | 154 |
| 419 | 20241115 | 123300 | 1170405325 | 2270 | 2270 | 2270 | 2265 | 449 |
| 420 | 20241115 | 123200 | 1169387305 | 2270 | 2270 | 2270 | 2270 | 3242 |
| 421 | 20241115 | 123100 | 1162027965 | 2270 | 2275 | 2275 | 2270 | 41 |
| 422 | 20241115 | 123000 | 1161934765 | 2290 | 2285 | 2290 | 2270 | 259 |
| 423 | 20241115 | 122900 | 1161344295 | 2270 | 2275 | 2275 | 2270 | 1252 |
| 424 | 20241115 | 122800 | 1158500430 | 2275 | 2280 | 2280 | 2275 | 2197 |
| 425 | 20241115 | 122700 | 1153492895 | 2280 | 2280 | 2280 | 2280 | 447 |
| 426 | 20241115 | 122600 | 1152473735 | 2285 | 2290 | 2290 | 2285 | 2056 |
| 427 | 20241115 | 122500 | 1147774725 | 2290 | 2290 | 2290 | 2290 | 2 |
| 428 | 20241115 | 122400 | 1147770145 | 2290 | 2290 | 2290 | 2290 | 212 |
| 429 | 20241115 | 122300 | 1147284665 | 2290 | 2290 | 2290 | 2290 | 4 |
| 430 | 20241115 | 122200 | 1147275505 | 2290 | 2280 | 2290 | 2280 | 212 |
| 431 | 20241115 | 122100 | 1146792035 | 2290 | 2290 | 2290 | 2290 | 48 |
| 432 | 20241115 | 122000 | 1146682115 | 2280 | 2280 | 2280 | 2280 | 0 |
| 433 | 20241115 | 121900 | 1146682115 | 2280 | 2290 | 2290 | 2280 | 329 |
| 434 | 20241115 | 121800 | 1145931705 | 2300 | 2300 | 2300 | 2300 | 0 |
| 435 | 20241115 | 121700 | 1145931705 | 2300 | 2300 | 2300 | 2300 | 133 |
| 436 | 20241115 | 121600 | 1145625805 | 2300 | 2290 | 2300 | 2290 | 256 |
| 437 | 20241115 | 121500 | 1145039555 | 2290 | 2280 | 2290 | 2280 | 2344 |
| 438 | 20241115 | 121400 | 1139682235 | 2280 | 2285 | 2285 | 2280 | 6233 |
| 439 | 20241115 | 121300 | 1125441550 | 2300 | 2300 | 2300 | 2300 | 0 |
| 440 | 20241115 | 121200 | 1125441550 | 2300 | 2300 | 2300 | 2300 | 1 |
| 441 | 20241115 | 121100 | 1125439250 | 2285 | 2285 | 2285 | 2285 | 14 |
| 442 | 20241115 | 121000 | 1125407260 | 2285 | 2285 | 2285 | 2285 | 48 |
| 443 | 20241115 | 120900 | 1125297580 | 2285 | 2285 | 2285 | 2285 | 164 |
| 444 | 20241115 | 120800 | 1124922840 | 2285 | 2270 | 2285 | 2270 | 23 |
| 445 | 20241115 | 120700 | 1124870585 | 2270 | 2285 | 2285 | 2270 | 600 |
| 446 | 20241115 | 120600 | 1123507085 | 2285 | 2285 | 2285 | 2285 | 354 |
| 447 | 20241115 | 120500 | 1122698195 | 2285 | 2285 | 2285 | 2285 | 277 |
| 448 | 20241115 | 120400 | 1122065250 | 2270 | 2270 | 2270 | 2270 | 6 |
| 449 | 20241115 | 120300 | 1122051630 | 2270 | 2270 | 2275 | 2270 | 273 |
| 450 | 20241115 | 120200 | 1121431880 | 2275 | 2275 | 2275 | 2275 | 54 |
| 451 | 20241115 | 120100 | 1121309030 | 2275 | 2295 | 2295 | 2275 | 586 |
| 452 | 20241115 | 120000 | 1119975360 | 2295 | 2295 | 2295 | 2295 | 10 |
| 453 | 20241115 | 115900 | 1119952410 | 2275 | 2280 | 2280 | 2275 | 2504 |
| 454 | 20241115 | 115800 | 1114250790 | 2280 | 2285 | 2285 | 2280 | 1129 |
| 455 | 20241115 | 115700 | 1111676655 | 2295 | 2295 | 2295 | 2295 | 3 |
| 456 | 20241115 | 115600 | 1111669770 | 2280 | 2280 | 2280 | 2280 | 115 |
| 457 | 20241115 | 115500 | 1111407570 | 2280 | 2280 | 2280 | 2280 | 10 |
| 458 | 20241115 | 115400 | 1111384770 | 2300 | 2295 | 2300 | 2295 | 330 |
| 459 | 20241115 | 115300 | 1110625970 | 2300 | 2280 | 2300 | 2280 | 21 |
| 460 | 20241115 | 115200 | 1110578070 | 2280 | 2280 | 2280 | 2280 | 0 |
| 461 | 20241115 | 115100 | 1110578070 | 2280 | 2295 | 2295 | 2280 | 12 |
| 462 | 20241115 | 115000 | 1110550695 | 2280 | 2280 | 2280 | 2280 | 1200 |
| 463 | 20241115 | 114900 | 1107814695 | 2280 | 2280 | 2280 | 2280 | 71 |
| 464 | 20241115 | 114800 | 1107652815 | 2280 | 2285 | 2285 | 2280 | 2105 |
| 465 | 20241115 | 114700 | 1102844715 | 2285 | 2285 | 2285 | 2285 | 2624 |
| 466 | 20241115 | 114600 | 1096848875 | 2285 | 2285 | 2285 | 2285 | 0 |
| 467 | 20241115 | 114500 | 1096848875 | 2285 | 2295 | 2300 | 2285 | 2015 |
| 468 | 20241115 | 114400 | 1092227925 | 2295 | 2295 | 2295 | 2295 | 307 |
| 469 | 20241115 | 114300 | 1091523360 | 2295 | 2290 | 2295 | 2290 | 1607 |
| 470 | 20241115 | 114200 | 1087837795 | 2290 | 2290 | 2290 | 2290 | 50 |
| 471 | 20241115 | 114100 | 1087723295 | 2300 | 2300 | 2300 | 2300 | 2598 |
| 472 | 20241115 | 114000 | 1081747895 | 2305 | 2305 | 2305 | 2305 | 65 |
| 473 | 20241115 | 113900 | 1081598070 | 2310 | 2295 | 2310 | 2295 | 90 |
| 474 | 20241115 | 113800 | 1081391230 | 2295 | 2295 | 2300 | 2295 | 97 |
| 475 | 20241115 | 113700 | 1081168365 | 2295 | 2295 | 2295 | 2290 | 70 |
| 476 | 20241115 | 113600 | 1081007865 | 2300 | 2285 | 2300 | 2285 | 23 |
| 477 | 20241115 | 113500 | 1080955010 | 2290 | 2290 | 2290 | 2290 | 28 |
| 478 | 20241115 | 113400 | 1080890890 | 2300 | 2300 | 2310 | 2300 | 4095 |
| 479 | 20241115 | 113300 | 1071467405 | 2300 | 2290 | 2300 | 2290 | 6622 |
| 480 | 20241115 | 113200 | 1056257455 | 2290 | 2290 | 2290 | 2290 | 256 |
| 481 | 20241115 | 113100 | 1055671215 | 2290 | 2285 | 2290 | 2285 | 1727 |
| 482 | 20241115 | 113000 | 1051723105 | 2280 | 2280 | 2280 | 2280 | 4999 |
| 483 | 20241115 | 112900 | 1040325385 | 2280 | 2280 | 2280 | 2280 | 50 |
| 484 | 20241115 | 112800 | 1040211385 | 2280 | 2280 | 2280 | 2280 | 0 |
| 485 | 20241115 | 112700 | 1040211385 | 2280 | 2260 | 2280 | 2260 | 231 |
| 486 | 20241115 | 112600 | 1039689305 | 2260 | 2260 | 2260 | 2260 | 0 |
| 487 | 20241115 | 112500 | 1039689305 | 2260 | 2275 | 2275 | 2260 | 2000 |
| 488 | 20241115 | 112400 | 1035160240 | 2280 | 2275 | 2280 | 2275 | 1078 |
| 489 | 20241115 | 112300 | 1032707690 | 2270 | 2270 | 2270 | 2265 | 5503 |
| 490 | 20241115 | 112200 | 1020243350 | 2270 | 2275 | 2275 | 2270 | 616 |
| 491 | 20241115 | 112100 | 1018844055 | 2265 | 2265 | 2265 | 2265 | 3079 |
| 492 | 20241115 | 112000 | 1011870120 | 2265 | 2265 | 2265 | 2265 | 22 |
| 493 | 20241115 | 111900 | 1011820290 | 2275 | 2275 | 2275 | 2275 | 18 |
| 494 | 20241115 | 111800 | 1011779340 | 2275 | 2260 | 2275 | 2260 | 80 |
| 495 | 20241115 | 111700 | 1011597395 | 2260 | 2265 | 2265 | 2260 | 562 |
| 496 | 20241115 | 111600 | 1010325615 | 2270 | 2270 | 2270 | 2270 | 355 |
| 497 | 20241115 | 111500 | 1009519765 | 2275 | 2275 | 2275 | 2275 | 9 |
| 498 | 20241115 | 111400 | 1009499290 | 2280 | 2280 | 2280 | 2280 | 420 |
| 499 | 20241115 | 111300 | 1008541690 | 2275 | 2275 | 2275 | 2275 | 0 |
| 500 | 20241115 | 111200 | 1008541690 | 2275 | 2275 | 2275 | 2275 | 101 |
| 501 | 20241115 | 111100 | 1008311915 | 2260 | 2275 | 2275 | 2260 | 524 |
| 502 | 20241115 | 111000 | 1007121585 | 2275 | 2275 | 2275 | 2275 | 115 |
| 503 | 20241115 | 110900 | 1006859960 | 2275 | 2280 | 2280 | 2275 | 189 |
| 504 | 20241115 | 110800 | 1006429940 | 2265 | 2270 | 2280 | 2265 | 3031 |
| 505 | 20241115 | 110700 | 999553745 | 2270 | 2280 | 2280 | 2270 | 923 |
| 506 | 20241115 | 110600 | 997452340 | 2280 | 2280 | 2280 | 2280 | 320 |
| 507 | 20241115 | 110500 | 996722740 | 2280 | 2280 | 2280 | 2280 | 2061 |
| 508 | 20241115 | 110400 | 992023660 | 2280 | 2280 | 2280 | 2280 | 1020 |
| 509 | 20241115 | 110300 | 989698060 | 2280 | 2285 | 2285 | 2280 | 2745 |
| 510 | 20241115 | 110200 | 983439330 | 2295 | 2285 | 2295 | 2285 | 490 |
| 511 | 20241115 | 110100 | 982314790 | 2285 | 2285 | 2285 | 2285 | 2413 |
| 512 | 20241115 | 110000 | 976801085 | 2295 | 2290 | 2295 | 2290 | 370 |
| 513 | 20241115 | 105900 | 975953180 | 2290 | 2285 | 2290 | 2275 | 683 |
| 514 | 20241115 | 105800 | 974391295 | 2275 | 2285 | 2285 | 2275 | 124 |
| 515 | 20241115 | 105700 | 974109145 | 2270 | 2270 | 2290 | 2270 | 9127 |
| 516 | 20241115 | 105600 | 953361490 | 2260 | 2260 | 2260 | 2260 | 700 |
| 517 | 20241115 | 105500 | 951779490 | 2260 | 2260 | 2260 | 2260 | 95 |
| 518 | 20241115 | 105400 | 951564790 | 2260 | 2260 | 2265 | 2260 | 1284 |
| 519 | 20241115 | 105300 | 948661670 | 2260 | 2260 | 2260 | 2260 | 536 |
| 520 | 20241115 | 105200 | 947450310 | 2260 | 2265 | 2270 | 2260 | 1824 |
| 521 | 20241115 | 105100 | 943326720 | 2270 | 2265 | 2270 | 2265 | 221 |
| 522 | 20241115 | 105000 | 942826105 | 2265 | 2265 | 2265 | 2265 | 1924 |
| 523 | 20241115 | 104900 | 938468245 | 2265 | 2260 | 2265 | 2255 | 3363 |
| 524 | 20241115 | 104800 | 930880725 | 2260 | 2260 | 2260 | 2260 | 1200 |
| 525 | 20241115 | 104700 | 928168725 | 2260 | 2260 | 2260 | 2260 | 150 |
| 526 | 20241115 | 104600 | 927829725 | 2270 | 2265 | 2270 | 2265 | 596 |
| 527 | 20241115 | 104500 | 926479275 | 2265 | 2270 | 2270 | 2265 | 1455 |
| 528 | 20241115 | 104400 | 923183670 | 2270 | 2275 | 2275 | 2270 | 128 |
| 529 | 20241115 | 104300 | 922893105 | 2270 | 2270 | 2270 | 2270 | 13 |
| 530 | 20241115 | 104200 | 922863595 | 2270 | 2270 | 2275 | 2265 | 1252 |
| 531 | 20241115 | 104100 | 920024550 | 2270 | 2270 | 2270 | 2270 | 1373 |
| 532 | 20241115 | 104000 | 916907840 | 2265 | 2265 | 2265 | 2265 | 106 |
| 533 | 20241115 | 103900 | 916667750 | 2265 | 2260 | 2265 | 2260 | 3506 |
| 534 | 20241115 | 103800 | 908738700 | 2265 | 2265 | 2270 | 2265 | 441 |
| 535 | 20241115 | 103700 | 907738785 | 2270 | 2260 | 2270 | 2260 | 3209 |
| 536 | 20241115 | 103600 | 900486335 | 2260 | 2265 | 2270 | 2260 | 1884 |
| 537 | 20241115 | 103500 | 896222160 | 2265 | 2270 | 2270 | 2265 | 6112 |
| 538 | 20241115 | 103400 | 882373720 | 2285 | 2270 | 2285 | 2270 | 810 |
| 539 | 20241115 | 103300 | 880533655 | 2270 | 2270 | 2270 | 2265 | 337 |
| 540 | 20241115 | 103200 | 879768815 | 2275 | 2270 | 2275 | 2270 | 369 |
| 541 | 20241115 | 103100 | 878931180 | 2270 | 2270 | 2270 | 2270 | 509 |
| 542 | 20241115 | 103000 | 877775750 | 2270 | 2270 | 2270 | 2270 | 1994 |
| 543 | 20241115 | 102900 | 873249370 | 2265 | 2265 | 2270 | 2265 | 1709 |
| 544 | 20241115 | 102800 | 869372865 | 2270 | 2270 | 2275 | 2270 | 277 |
| 545 | 20241115 | 102700 | 868744005 | 2275 | 2275 | 2275 | 2275 | 50 |
| 546 | 20241115 | 102600 | 868630255 | 2275 | 2275 | 2275 | 2275 | 75 |
| 547 | 20241115 | 102500 | 868459630 | 2265 | 2285 | 2285 | 2260 | 855 |
| 548 | 20241115 | 102400 | 866519185 | 2285 | 2290 | 2290 | 2280 | 735 |
| 549 | 20241115 | 102300 | 864842005 | 2280 | 2265 | 2280 | 2265 | 1673 |
| 550 | 20241115 | 102200 | 861035400 | 2255 | 2255 | 2265 | 2255 | 340 |
| 551 | 20241115 | 102100 | 860268690 | 2255 | 2255 | 2255 | 2255 | 1388 |
| 552 | 20241115 | 102000 | 857138750 | 2255 | 2255 | 2265 | 2255 | 1389 |
| 553 | 20241115 | 101900 | 854004225 | 2255 | 2260 | 2265 | 2255 | 7350 |
| 554 | 20241115 | 101800 | 837395665 | 2260 | 2260 | 2260 | 2260 | 160 |
| 555 | 20241115 | 101700 | 837034065 | 2270 | 2265 | 2270 | 2265 | 463 |
| 556 | 20241115 | 101600 | 835983060 | 2270 | 2270 | 2270 | 2270 | 3476 |
| 557 | 20241115 | 101500 | 828092540 | 2270 | 2260 | 2270 | 2255 | 272 |
| 558 | 20241115 | 101400 | 827479085 | 2270 | 2260 | 2270 | 2260 | 690 |
| 559 | 20241115 | 101300 | 825918785 | 2275 | 2270 | 2275 | 2270 | 2 |
| 560 | 20241115 | 101200 | 825914240 | 2255 | 2255 | 2255 | 2255 | 666 |
| 561 | 20241115 | 101100 | 824412410 | 2260 | 2260 | 2270 | 2260 | 6851 |
| 562 | 20241115 | 101000 | 808929140 | 2255 | 2270 | 2270 | 2255 | 3142 |
| 563 | 20241115 | 100900 | 801806775 | 2270 | 2260 | 2270 | 2260 | 2755 |
| 564 | 20241115 | 100800 | 795574785 | 2260 | 2260 | 2260 | 2250 | 1771 |
| 565 | 20241115 | 100700 | 791590015 | 2260 | 2260 | 2260 | 2260 | 103 |
| 566 | 20241115 | 100600 | 791357235 | 2260 | 2260 | 2260 | 2260 | 270 |
| 567 | 20241115 | 100500 | 790747035 | 2260 | 2260 | 2265 | 2260 | 7242 |
| 568 | 20241115 | 100400 | 774379820 | 2245 | 2260 | 2260 | 2245 | 1537 |
| 569 | 20241115 | 100300 | 770919850 | 2265 | 2245 | 2265 | 2245 | 6548 |
| 570 | 20241115 | 100200 | 756219570 | 2245 | 2250 | 2260 | 2235 | 3488 |
| 571 | 20241115 | 100100 | 748373855 | 2250 | 2240 | 2250 | 2235 | 3911 |
| 572 | 20241115 | 100000 | 739621045 | 2240 | 2250 | 2250 | 2240 | 1430 |
| 573 | 20241115 | 095900 | 736414045 | 2245 | 2230 | 2245 | 2230 | 12677 |
| 574 | 20241115 | 095800 | 708071780 | 2235 | 2240 | 2240 | 2235 | 9300 |
| 575 | 20241115 | 095700 | 687251000 | 2240 | 2245 | 2250 | 2240 | 1962 |
| 576 | 20241115 | 095600 | 682851125 | 2245 | 2245 | 2255 | 2245 | 2006 |
| 577 | 20241115 | 095500 | 678336980 | 2245 | 2260 | 2260 | 2245 | 16314 |
| 578 | 20241115 | 095400 | 641569960 | 2255 | 2260 | 2260 | 2255 | 980 |
| 579 | 20241115 | 095300 | 639355555 | 2255 | 2255 | 2255 | 2255 | 2 |
| 580 | 20241115 | 095200 | 639351045 | 2255 | 2265 | 2265 | 2255 | 1392 |
| 581 | 20241115 | 095100 | 636207435 | 2265 | 2265 | 2265 | 2265 | 3 |
| 582 | 20241115 | 095000 | 636200640 | 2265 | 2265 | 2265 | 2265 | 942 |
| 583 | 20241115 | 094900 | 634067010 | 2265 | 2250 | 2265 | 2250 | 1213 |
| 584 | 20241115 | 094800 | 631336070 | 2250 | 2250 | 2260 | 2250 | 4430 |
| 585 | 20241115 | 094700 | 621360510 | 2255 | 2260 | 2260 | 2255 | 522 |
| 586 | 20241115 | 094600 | 620183155 | 2260 | 2260 | 2260 | 2260 | 23 |
| 587 | 20241115 | 094500 | 620131175 | 2260 | 2260 | 2260 | 2255 | 116 |
| 588 | 20241115 | 094400 | 619869055 | 2260 | 2260 | 2265 | 2260 | 4543 |
| 589 | 20241115 | 094300 | 609597190 | 2265 | 2265 | 2265 | 2265 | 62 |
| 590 | 20241115 | 094200 | 609456760 | 2260 | 2250 | 2260 | 2250 | 2840 |
| 591 | 20241115 | 094100 | 603058370 | 2255 | 2255 | 2260 | 2245 | 6071 |
| 592 | 20241115 | 094000 | 589385370 | 2255 | 2270 | 2270 | 2255 | 1872 |
| 593 | 20241115 | 093900 | 585162715 | 2275 | 2250 | 2275 | 2250 | 8910 |
| 594 | 20241115 | 093800 | 564984055 | 2265 | 2275 | 2275 | 2250 | 12213 |
| 595 | 20241115 | 093700 | 537360850 | 2280 | 2280 | 2290 | 2280 | 6908 |
| 596 | 20241115 | 093600 | 521580610 | 2290 | 2295 | 2295 | 2290 | 4836 |
| 597 | 20241115 | 093500 | 510498790 | 2295 | 2280 | 2295 | 2275 | 6829 |
| 598 | 20241115 | 093400 | 494941830 | 2280 | 2270 | 2295 | 2265 | 4167 |
| 599 | 20241115 | 093300 | 485468425 | 2270 | 2280 | 2280 | 2270 | 299 |
| 600 | 20241115 | 093200 | 484787035 | 2270 | 2280 | 2280 | 2265 | 12309 |
| 601 | 20241115 | 093100 | 456842450 | 2280 | 2295 | 2300 | 2280 | 4718 |
| 602 | 20241115 | 093000 | 446037805 | 2290 | 2280 | 2290 | 2275 | 8340 |
| 603 | 20241115 | 092900 | 427037470 | 2290 | 2280 | 2290 | 2275 | 3300 |
| 604 | 20241115 | 092800 | 419485535 | 2280 | 2270 | 2285 | 2270 | 1055 |
| 605 | 20241115 | 092700 | 417088140 | 2270 | 2275 | 2275 | 2270 | 5476 |
| 606 | 20241115 | 092600 | 404631865 | 2280 | 2290 | 2290 | 2280 | 3249 |
| 607 | 20241115 | 092500 | 397207720 | 2295 | 2300 | 2300 | 2285 | 2044 |
| 608 | 20241115 | 092400 | 392510590 | 2285 | 2295 | 2300 | 2285 | 3412 |
| 609 | 20241115 | 092300 | 384695270 | 2285 | 2300 | 2300 | 2285 | 5205 |
| 610 | 20241115 | 092200 | 372764460 | 2300 | 2310 | 2310 | 2300 | 5470 |
| 611 | 20241115 | 092100 | 360172185 | 2310 | 2300 | 2315 | 2290 | 1113 |
| 612 | 20241115 | 092000 | 357604040 | 2285 | 2285 | 2320 | 2275 | 7116 |
| 613 | 20241115 | 091900 | 341314675 | 2290 | 2325 | 2345 | 2270 | 24333 |
| 614 | 20241115 | 091800 | 284828375 | 2330 | 2335 | 2370 | 2305 | 29273 |
| 615 | 20241115 | 091700 | 216518490 | 2335 | 2285 | 2335 | 2285 | 5207 |
| 616 | 20241115 | 091600 | 204494080 | 2275 | 2285 | 2285 | 2275 | 5864 |
| 617 | 20241115 | 091500 | 191127790 | 2275 | 2275 | 2285 | 2275 | 5456 |
| 618 | 20241115 | 091400 | 178713855 | 2285 | 2270 | 2285 | 2270 | 5787 |
| 619 | 20241115 | 091300 | 165567435 | 2270 | 2270 | 2270 | 2270 | 303 |
| 620 | 20241115 | 091200 | 164879625 | 2285 | 2270 | 2290 | 2270 | 4193 |
| 621 | 20241115 | 091100 | 155320585 | 2275 | 2280 | 2280 | 2260 | 810 |
| 622 | 20241115 | 091000 | 153476705 | 2260 | 2250 | 2280 | 2250 | 6905 |
| 623 | 20241115 | 090900 | 137876295 | 2250 | 2270 | 2270 | 2250 | 1777 |
| 624 | 20241115 | 090800 | 133876365 | 2270 | 2255 | 2270 | 2250 | 2588 |
| 625 | 20241115 | 090700 | 128053270 | 2250 | 2255 | 2275 | 2245 | 6709 |
| 626 | 20241115 | 090600 | 112885875 | 2250 | 2255 | 2260 | 2250 | 2279 |
| 627 | 20241115 | 090500 | 107749225 | 2255 | 2240 | 2255 | 2220 | 11140 |
| 628 | 20241115 | 090400 | 82826645 | 2245 | 2260 | 2260 | 2220 | 18169 |
| 629 | 20241115 | 090300 | 42221225 | 2260 | 2280 | 2280 | 2260 | 172 |
| 630 | 20241115 | 090200 | 41830125 | 2280 | 2270 | 2290 | 2240 | 9190 |
| 631 | 20241115 | 090100 | 20938810 | 2270 | 2255 | 2270 | 2255 | 2017 |
| 632 | 20241115 | 090000 | 16379795 | 2260 | 2235 | 2260 | 2235 | 7311 |