31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 3 | 20241115 | 192600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20241115 | 192500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20241115 | 192400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20241115 | 192300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20241115 | 192200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20241115 | 192100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20241115 | 192000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20241115 | 191900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20241115 | 191800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20241115 | 191700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20241115 | 191600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20241115 | 191500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20241115 | 191400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20241115 | 191300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20241115 | 191200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20241115 | 191100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20241115 | 191000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20241115 | 190900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20241115 | 190800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20241115 | 190700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20241115 | 190600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20241115 | 190500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20241115 | 190400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20241115 | 190300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20241115 | 190200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20241115 | 190100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20241115 | 190000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20241115 | 185900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20241115 | 185800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20241115 | 185700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 33 | 20241115 | 185600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20241115 | 185500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20241115 | 185400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20241115 | 185300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20241115 | 185200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20241115 | 185100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20241115 | 185000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20241115 | 184900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20241115 | 184800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20241115 | 184700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20241115 | 184600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20241115 | 184500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20241115 | 184400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20241115 | 184300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20241115 | 184200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20241115 | 184100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20241115 | 184000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20241115 | 183900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20241115 | 183800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20241115 | 183700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20241115 | 183600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20241115 | 183500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20241115 | 183400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20241115 | 183300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20241115 | 183200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20241115 | 183100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20241115 | 183000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20241115 | 182900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20241115 | 182800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20241115 | 182700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 63 | 20241115 | 182600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20241115 | 182500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20241115 | 182400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20241115 | 182300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20241115 | 182200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20241115 | 182100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20241115 | 182000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20241115 | 181900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20241115 | 181800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20241115 | 181700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20241115 | 181600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20241115 | 181500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20241115 | 181400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20241115 | 181300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20241115 | 181200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20241115 | 181100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20241115 | 181000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20241115 | 180900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20241115 | 180800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20241115 | 180700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20241115 | 180600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20241115 | 180500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20241115 | 180400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20241115 | 180300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20241115 | 180200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20241115 | 180100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20241115 | 180000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20241115 | 175900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20241115 | 175800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20241115 | 175700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 93 | 20241115 | 175600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20241115 | 175500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20241115 | 175400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20241115 | 175300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20241115 | 175200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20241115 | 175100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20241115 | 175000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20241115 | 174900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20241115 | 174800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20241115 | 174700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20241115 | 174600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20241115 | 174500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20241115 | 174400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20241115 | 174300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20241115 | 174200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20241115 | 174100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20241115 | 174000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20241115 | 173900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20241115 | 173800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20241115 | 173700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20241115 | 173600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20241115 | 173500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20241115 | 173400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20241115 | 173300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20241115 | 173200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20241115 | 173100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20241115 | 173000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20241115 | 172900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20241115 | 172800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20241115 | 172700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 123 | 20241115 | 172600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20241115 | 172500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20241115 | 172400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20241115 | 172300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20241115 | 172200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20241115 | 172100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20241115 | 172000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20241115 | 171900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20241115 | 171800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20241115 | 171700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20241115 | 171600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20241115 | 171500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20241115 | 171400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20241115 | 171300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20241115 | 171200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20241115 | 171100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20241115 | 171000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20241115 | 170900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20241115 | 170800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20241115 | 170700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20241115 | 170600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20241115 | 170500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20241115 | 170400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20241115 | 170300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20241115 | 170200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20241115 | 170100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20241115 | 170000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20241115 | 165900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20241115 | 165800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20241115 | 165700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 153 | 20241115 | 165600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20241115 | 165500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20241115 | 165400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20241115 | 165300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20241115 | 165200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20241115 | 165100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20241115 | 165000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20241115 | 164900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20241115 | 164800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20241115 | 164700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20241115 | 164600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20241115 | 164500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20241115 | 164400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20241115 | 164300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20241115 | 164200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20241115 | 164100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20241115 | 164000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20241115 | 163900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20241115 | 163800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20241115 | 163700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20241115 | 163600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20241115 | 163500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20241115 | 163400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20241115 | 163300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20241115 | 163200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20241115 | 163100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20241115 | 163000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20241115 | 162900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20241115 | 162800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20241115 | 162700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 183 | 20241115 | 162600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20241115 | 162500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20241115 | 162400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20241115 | 162300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20241115 | 162200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20241115 | 162100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20241115 | 162000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20241115 | 161900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20241115 | 161800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20241115 | 161700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20241115 | 161600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20241115 | 161500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20241115 | 161400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20241115 | 161300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20241115 | 161200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20241115 | 161100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20241115 | 161000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20241115 | 160900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20241115 | 160800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20241115 | 160700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20241115 | 160600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20241115 | 160500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20241115 | 160400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20241115 | 160300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20241115 | 160200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20241115 | 160100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20241115 | 160000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20241115 | 155900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20241115 | 155800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20241115 | 155700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 213 | 20241115 | 155600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20241115 | 155500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20241115 | 155400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20241115 | 155300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20241115 | 155200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20241115 | 155100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20241115 | 155000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20241115 | 154900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20241115 | 154800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20241115 | 154700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20241115 | 154600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20241115 | 154500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20241115 | 154400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20241115 | 154300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20241115 | 154200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20241115 | 154100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20241115 | 154000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20241115 | 153900 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20241115 | 153800 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20241115 | 153700 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20241115 | 153600 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 234 | 20241115 | 153500 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20241115 | 153400 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 236 | 20241115 | 153300 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 237 | 20241115 | 153200 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 238 | 20241115 | 153100 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 239 | 20241115 | 153000 | 1983333620 | 2815 | 2815 | 2815 | 2815 | 17632 |
| 240 | 20241115 | 152900 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 241 | 20241115 | 152800 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 242 | 20241115 | 152700 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 243 | 20241115 | 152600 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 244 | 20241115 | 152500 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 245 | 20241115 | 152400 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 246 | 20241115 | 152300 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 247 | 20241115 | 152200 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 248 | 20241115 | 152100 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 249 | 20241115 | 152000 | 1933699540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 250 | 20241115 | 151900 | 1933699540 | 2815 | 2820 | 2830 | 2805 | 14054 |
| 251 | 20241115 | 151800 | 1894054695 | 2820 | 2815 | 2825 | 2810 | 9582 |
| 252 | 20241115 | 151700 | 1867042930 | 2810 | 2805 | 2815 | 2805 | 3060 |
| 253 | 20241115 | 151600 | 1858455470 | 2815 | 2810 | 2815 | 2810 | 82 |
| 254 | 20241115 | 151500 | 1858224805 | 2810 | 2815 | 2815 | 2810 | 1818 |
| 255 | 20241115 | 151400 | 1853107535 | 2800 | 2815 | 2815 | 2800 | 419 |
| 256 | 20241115 | 151300 | 1851934305 | 2800 | 2805 | 2805 | 2800 | 2154 |
| 257 | 20241115 | 151200 | 1845899855 | 2805 | 2810 | 2815 | 2805 | 3437 |
| 258 | 20241115 | 151100 | 1836252845 | 2805 | 2805 | 2805 | 2805 | 1268 |
| 259 | 20241115 | 151000 | 1832696105 | 2800 | 2800 | 2800 | 2800 | 6351 |
| 260 | 20241115 | 150900 | 1814913305 | 2795 | 2800 | 2800 | 2795 | 810 |
| 261 | 20241115 | 150800 | 1812645640 | 2795 | 2795 | 2795 | 2795 | 694 |
| 262 | 20241115 | 150700 | 1810705910 | 2795 | 2795 | 2795 | 2795 | 613 |
| 263 | 20241115 | 150600 | 1808992575 | 2800 | 2795 | 2800 | 2795 | 594 |
| 264 | 20241115 | 150500 | 1807329645 | 2795 | 2795 | 2800 | 2790 | 19341 |
| 265 | 20241115 | 150400 | 1753277225 | 2800 | 2800 | 2800 | 2800 | 332 |
| 266 | 20241115 | 150300 | 1752347625 | 2800 | 2800 | 2810 | 2800 | 1671 |
| 267 | 20241115 | 150200 | 1747668115 | 2800 | 2810 | 2815 | 2800 | 5949 |
| 268 | 20241115 | 150100 | 1730987060 | 2810 | 2815 | 2815 | 2810 | 866 |
| 269 | 20241115 | 150000 | 1728552080 | 2815 | 2815 | 2815 | 2815 | 934 |
| 270 | 20241115 | 145900 | 1725922870 | 2815 | 2815 | 2820 | 2805 | 3853 |
| 271 | 20241115 | 145800 | 1715078310 | 2820 | 2815 | 2820 | 2815 | 347 |
| 272 | 20241115 | 145700 | 1714101435 | 2815 | 2820 | 2820 | 2815 | 1924 |
| 273 | 20241115 | 145600 | 1708682875 | 2815 | 2820 | 2820 | 2815 | 1907 |
| 274 | 20241115 | 145500 | 1703306175 | 2820 | 2815 | 2820 | 2810 | 4097 |
| 275 | 20241115 | 145400 | 1691753825 | 2815 | 2805 | 2815 | 2805 | 17297 |
| 276 | 20241115 | 145300 | 1643084455 | 2805 | 2805 | 2810 | 2805 | 887 |
| 277 | 20241115 | 145200 | 1640596410 | 2800 | 2805 | 2805 | 2800 | 581 |
| 278 | 20241115 | 145100 | 1638968520 | 2805 | 2800 | 2805 | 2800 | 528 |
| 279 | 20241115 | 145000 | 1637490030 | 2800 | 2810 | 2810 | 2800 | 83 |
| 280 | 20241115 | 144900 | 1637256900 | 2810 | 2810 | 2815 | 2810 | 8784 |
| 281 | 20241115 | 144800 | 1612546185 | 2805 | 2785 | 2810 | 2785 | 19712 |
| 282 | 20241115 | 144700 | 1557321285 | 2785 | 2780 | 2785 | 2780 | 3608 |
| 283 | 20241115 | 144600 | 1547285545 | 2780 | 2780 | 2780 | 2780 | 0 |
| 284 | 20241115 | 144500 | 1547285545 | 2780 | 2785 | 2785 | 2780 | 2225 |
| 285 | 20241115 | 144400 | 1541089525 | 2785 | 2790 | 2790 | 2785 | 2058 |
| 286 | 20241115 | 144300 | 1535352710 | 2790 | 2790 | 2795 | 2790 | 734 |
| 287 | 20241115 | 144200 | 1533303030 | 2785 | 2790 | 2795 | 2785 | 1948 |
| 288 | 20241115 | 144100 | 1527874915 | 2790 | 2785 | 2790 | 2785 | 2116 |
| 289 | 20241115 | 144000 | 1521971780 | 2785 | 2795 | 2795 | 2785 | 1166 |
| 290 | 20241115 | 143900 | 1518717195 | 2790 | 2790 | 2795 | 2785 | 2636 |
| 291 | 20241115 | 143800 | 1511362425 | 2785 | 2785 | 2785 | 2785 | 2718 |
| 292 | 20241115 | 143700 | 1503792795 | 2785 | 2780 | 2785 | 2780 | 31 |
| 293 | 20241115 | 143600 | 1503706610 | 2780 | 2785 | 2785 | 2780 | 141 |
| 294 | 20241115 | 143500 | 1503313935 | 2780 | 2785 | 2785 | 2780 | 843 |
| 295 | 20241115 | 143400 | 1500966190 | 2780 | 2775 | 2780 | 2775 | 4474 |
| 296 | 20241115 | 143300 | 1488550830 | 2770 | 2775 | 2775 | 2770 | 1477 |
| 297 | 20241115 | 143200 | 1484452170 | 2775 | 2775 | 2780 | 2775 | 102 |
| 298 | 20241115 | 143100 | 1484168620 | 2780 | 2785 | 2785 | 2780 | 3968 |
| 299 | 20241115 | 143000 | 1473131505 | 2790 | 2785 | 2790 | 2785 | 2307 |
| 300 | 20241115 | 142900 | 1466697470 | 2785 | 2785 | 2785 | 2780 | 242 |
| 301 | 20241115 | 142800 | 1466024005 | 2780 | 2780 | 2780 | 2780 | 49 |
| 302 | 20241115 | 142700 | 1465887785 | 2780 | 2785 | 2785 | 2780 | 437 |
| 303 | 20241115 | 142600 | 1464672030 | 2785 | 2785 | 2785 | 2780 | 1309 |
| 304 | 20241115 | 142500 | 1461031825 | 2780 | 2780 | 2785 | 2780 | 2326 |
| 305 | 20241115 | 142400 | 1454558545 | 2780 | 2770 | 2780 | 2770 | 6118 |
| 306 | 20241115 | 142300 | 1437577585 | 2765 | 2775 | 2775 | 2765 | 448 |
| 307 | 20241115 | 142200 | 1436336615 | 2770 | 2770 | 2770 | 2770 | 700 |
| 308 | 20241115 | 142100 | 1434397615 | 2770 | 2775 | 2775 | 2770 | 909 |
| 309 | 20241115 | 142000 | 1431875145 | 2775 | 2775 | 2775 | 2775 | 50 |
| 310 | 20241115 | 141900 | 1431736395 | 2770 | 2775 | 2775 | 2770 | 750 |
| 311 | 20241115 | 141800 | 1429657345 | 2775 | 2775 | 2775 | 2775 | 30 |
| 312 | 20241115 | 141700 | 1429574095 | 2770 | 2770 | 2775 | 2770 | 26 |
| 313 | 20241115 | 141600 | 1429501975 | 2770 | 2770 | 2770 | 2770 | 71 |
| 314 | 20241115 | 141500 | 1429305305 | 2770 | 2770 | 2770 | 2770 | 1100 |
| 315 | 20241115 | 141400 | 1426258305 | 2770 | 2765 | 2770 | 2765 | 101 |
| 316 | 20241115 | 141300 | 1425978540 | 2765 | 2765 | 2765 | 2765 | 0 |
| 317 | 20241115 | 141200 | 1425978540 | 2765 | 2770 | 2770 | 2765 | 1066 |
| 318 | 20241115 | 141100 | 1423030745 | 2765 | 2765 | 2770 | 2765 | 325 |
| 319 | 20241115 | 141000 | 1422131965 | 2765 | 2765 | 2765 | 2765 | 445 |
| 320 | 20241115 | 140900 | 1420901540 | 2765 | 2765 | 2765 | 2765 | 1 |
| 321 | 20241115 | 140800 | 1420898775 | 2770 | 2770 | 2770 | 2770 | 12 |
| 322 | 20241115 | 140700 | 1420865535 | 2770 | 2770 | 2770 | 2770 | 1 |
| 323 | 20241115 | 140600 | 1420862765 | 2770 | 2770 | 2770 | 2770 | 1 |
| 324 | 20241115 | 140500 | 1420859995 | 2770 | 2770 | 2770 | 2770 | 340 |
| 325 | 20241115 | 140400 | 1419918195 | 2770 | 2780 | 2780 | 2770 | 700 |
| 326 | 20241115 | 140300 | 1417977580 | 2775 | 2775 | 2775 | 2775 | 54 |
| 327 | 20241115 | 140200 | 1417827730 | 2775 | 2775 | 2775 | 2775 | 54 |
| 328 | 20241115 | 140100 | 1417677880 | 2770 | 2775 | 2775 | 2770 | 1100 |
| 329 | 20241115 | 140000 | 1414628380 | 2775 | 2770 | 2775 | 2770 | 3 |
| 330 | 20241115 | 135900 | 1414620060 | 2770 | 2770 | 2775 | 2770 | 57 |
| 331 | 20241115 | 135800 | 1414462150 | 2775 | 2770 | 2775 | 2770 | 29 |
| 332 | 20241115 | 135700 | 1414381710 | 2770 | 2770 | 2770 | 2770 | 14 |
| 333 | 20241115 | 135600 | 1414342930 | 2770 | 2770 | 2770 | 2770 | 1228 |
| 334 | 20241115 | 135500 | 1410941370 | 2765 | 2765 | 2765 | 2765 | 1 |
| 335 | 20241115 | 135400 | 1410938605 | 2770 | 2765 | 2770 | 2765 | 905 |
| 336 | 20241115 | 135300 | 1408436255 | 2765 | 2765 | 2765 | 2765 | 402 |
| 337 | 20241115 | 135200 | 1407324725 | 2765 | 2760 | 2765 | 2760 | 301 |
| 338 | 20241115 | 135100 | 1406492465 | 2760 | 2760 | 2760 | 2760 | 0 |
| 339 | 20241115 | 135000 | 1406492465 | 2760 | 2765 | 2765 | 2760 | 52 |
| 340 | 20241115 | 134900 | 1406348935 | 2765 | 2765 | 2765 | 2765 | 119 |
| 341 | 20241115 | 134800 | 1406019900 | 2765 | 2765 | 2765 | 2765 | 50 |
| 342 | 20241115 | 134700 | 1405881650 | 2765 | 2765 | 2765 | 2765 | 22 |
| 343 | 20241115 | 134600 | 1405820820 | 2765 | 2765 | 2765 | 2765 | 109 |
| 344 | 20241115 | 134500 | 1405519435 | 2765 | 2760 | 2765 | 2760 | 722 |
| 345 | 20241115 | 134400 | 1403523145 | 2765 | 2765 | 2765 | 2760 | 1278 |
| 346 | 20241115 | 134300 | 1399989480 | 2765 | 2770 | 2770 | 2765 | 2 |
| 347 | 20241115 | 134200 | 1399983945 | 2765 | 2765 | 2765 | 2765 | 1 |
| 348 | 20241115 | 134100 | 1399981180 | 2765 | 2765 | 2765 | 2765 | 137 |
| 349 | 20241115 | 134000 | 1399602375 | 2770 | 2775 | 2775 | 2770 | 385 |
| 350 | 20241115 | 133900 | 1398535920 | 2770 | 2770 | 2775 | 2770 | 318 |
| 351 | 20241115 | 133800 | 1397655055 | 2770 | 2770 | 2770 | 2770 | 7 |
| 352 | 20241115 | 133700 | 1397635665 | 2770 | 2770 | 2770 | 2770 | 0 |
| 353 | 20241115 | 133600 | 1397635665 | 2770 | 2765 | 2770 | 2760 | 54 |
| 354 | 20241115 | 133500 | 1397486110 | 2770 | 2765 | 2770 | 2765 | 36 |
| 355 | 20241115 | 133400 | 1397386395 | 2770 | 2760 | 2770 | 2760 | 11 |
| 356 | 20241115 | 133300 | 1397356025 | 2760 | 2750 | 2765 | 2750 | 4530 |
| 357 | 20241115 | 133200 | 1384887785 | 2750 | 2750 | 2750 | 2750 | 0 |
| 358 | 20241115 | 133100 | 1384887785 | 2750 | 2750 | 2750 | 2750 | 1001 |
| 359 | 20241115 | 133000 | 1382135035 | 2750 | 2755 | 2755 | 2750 | 427 |
| 360 | 20241115 | 132900 | 1380960620 | 2755 | 2755 | 2755 | 2755 | 0 |
| 361 | 20241115 | 132800 | 1380960620 | 2755 | 2755 | 2755 | 2755 | 0 |
| 362 | 20241115 | 132700 | 1380960620 | 2755 | 2755 | 2755 | 2755 | 13 |
| 363 | 20241115 | 132600 | 1380924805 | 2755 | 2755 | 2755 | 2755 | 46 |
| 364 | 20241115 | 132500 | 1380798075 | 2755 | 2755 | 2755 | 2755 | 1824 |
| 365 | 20241115 | 132400 | 1375772955 | 2755 | 2765 | 2765 | 2755 | 1728 |
| 366 | 20241115 | 132300 | 1371002090 | 2765 | 2765 | 2765 | 2765 | 50 |
| 367 | 20241115 | 132200 | 1370863840 | 2765 | 2765 | 2765 | 2765 | 391 |
| 368 | 20241115 | 132100 | 1369782725 | 2765 | 2765 | 2765 | 2765 | 41 |
| 369 | 20241115 | 132000 | 1369669360 | 2765 | 2770 | 2770 | 2760 | 484 |
| 370 | 20241115 | 131900 | 1368331080 | 2765 | 2770 | 2770 | 2765 | 2651 |
| 371 | 20241115 | 131800 | 1360996970 | 2770 | 2765 | 2770 | 2765 | 1071 |
| 372 | 20241115 | 131700 | 1358031485 | 2760 | 2765 | 2765 | 2760 | 3316 |
| 373 | 20241115 | 131600 | 1348862890 | 2765 | 2765 | 2770 | 2765 | 3323 |
| 374 | 20241115 | 131500 | 1339674745 | 2770 | 2775 | 2775 | 2770 | 1376 |
| 375 | 20241115 | 131400 | 1335862680 | 2780 | 2785 | 2785 | 2780 | 2189 |
| 376 | 20241115 | 131300 | 1329775210 | 2785 | 2780 | 2790 | 2780 | 4021 |
| 377 | 20241115 | 131200 | 1318567305 | 2780 | 2785 | 2785 | 2780 | 1199 |
| 378 | 20241115 | 131100 | 1315229590 | 2780 | 2775 | 2780 | 2775 | 1271 |
| 379 | 20241115 | 131000 | 1311700785 | 2770 | 2770 | 2770 | 2770 | 0 |
| 380 | 20241115 | 130900 | 1311700785 | 2770 | 2770 | 2775 | 2765 | 2123 |
| 381 | 20241115 | 130800 | 1305815985 | 2770 | 2775 | 2775 | 2770 | 1459 |
| 382 | 20241115 | 130700 | 1301774180 | 2775 | 2775 | 2775 | 2775 | 1 |
| 383 | 20241115 | 130600 | 1301771405 | 2770 | 2785 | 2785 | 2770 | 7364 |
| 384 | 20241115 | 130500 | 1281340585 | 2780 | 2785 | 2785 | 2780 | 1959 |
| 385 | 20241115 | 130400 | 1275889565 | 2785 | 2785 | 2785 | 2780 | 2534 |
| 386 | 20241115 | 130300 | 1268835095 | 2785 | 2780 | 2785 | 2780 | 1671 |
| 387 | 20241115 | 130200 | 1264181985 | 2785 | 2785 | 2785 | 2785 | 1418 |
| 388 | 20241115 | 130100 | 1260232855 | 2785 | 2790 | 2790 | 2785 | 96 |
| 389 | 20241115 | 130000 | 1259965095 | 2785 | 2785 | 2790 | 2785 | 2379 |
| 390 | 20241115 | 125900 | 1253339140 | 2785 | 2785 | 2785 | 2785 | 61 |
| 391 | 20241115 | 125800 | 1253169255 | 2785 | 2790 | 2795 | 2780 | 2098 |
| 392 | 20241115 | 125700 | 1247318140 | 2790 | 2780 | 2800 | 2780 | 7512 |
| 393 | 20241115 | 125600 | 1226375190 | 2780 | 2780 | 2780 | 2775 | 6215 |
| 394 | 20241115 | 125500 | 1209106510 | 2775 | 2770 | 2775 | 2770 | 4617 |
| 395 | 20241115 | 125400 | 1196309350 | 2780 | 2790 | 2790 | 2765 | 2804 |
| 396 | 20241115 | 125300 | 1188513990 | 2790 | 2780 | 2795 | 2780 | 10325 |
| 397 | 20241115 | 125200 | 1159728310 | 2780 | 2780 | 2780 | 2765 | 5848 |
| 398 | 20241115 | 125100 | 1143484235 | 2765 | 2760 | 2780 | 2760 | 10191 |
| 399 | 20241115 | 125000 | 1115236405 | 2760 | 2760 | 2765 | 2760 | 8932 |
| 400 | 20241115 | 124900 | 1090539575 | 2760 | 2760 | 2765 | 2760 | 366 |
| 401 | 20241115 | 124800 | 1089529215 | 2755 | 2760 | 2760 | 2755 | 72 |
| 402 | 20241115 | 124700 | 1089330585 | 2760 | 2760 | 2760 | 2755 | 3101 |
| 403 | 20241115 | 124600 | 1080771985 | 2765 | 2750 | 2765 | 2750 | 7415 |
| 404 | 20241115 | 124500 | 1060329265 | 2750 | 2750 | 2750 | 2750 | 1 |
| 405 | 20241115 | 124400 | 1060326515 | 2755 | 2755 | 2755 | 2745 | 599 |
| 406 | 20241115 | 124300 | 1058678260 | 2755 | 2755 | 2755 | 2755 | 300 |
| 407 | 20241115 | 124200 | 1057851760 | 2750 | 2750 | 2755 | 2750 | 2079 |
| 408 | 20241115 | 124100 | 1052128910 | 2745 | 2745 | 2745 | 2745 | 5 |
| 409 | 20241115 | 124000 | 1052115185 | 2745 | 2745 | 2745 | 2740 | 128 |
| 410 | 20241115 | 123900 | 1051764370 | 2745 | 2750 | 2750 | 2740 | 3611 |
| 411 | 20241115 | 123800 | 1041861735 | 2750 | 2745 | 2750 | 2745 | 660 |
| 412 | 20241115 | 123700 | 1040046980 | 2745 | 2745 | 2750 | 2745 | 642 |
| 413 | 20241115 | 123600 | 1038281685 | 2745 | 2745 | 2745 | 2745 | 220 |
| 414 | 20241115 | 123500 | 1037677785 | 2745 | 2745 | 2750 | 2745 | 1490 |
| 415 | 20241115 | 123400 | 1033585235 | 2740 | 2740 | 2740 | 2740 | 60 |
| 416 | 20241115 | 123300 | 1033420835 | 2740 | 2740 | 2740 | 2735 | 727 |
| 417 | 20241115 | 123200 | 1031429765 | 2735 | 2740 | 2740 | 2735 | 2 |
| 418 | 20241115 | 123100 | 1031424290 | 2735 | 2735 | 2735 | 2735 | 406 |
| 419 | 20241115 | 123000 | 1030313880 | 2740 | 2740 | 2740 | 2740 | 723 |
| 420 | 20241115 | 122900 | 1028332860 | 2740 | 2740 | 2740 | 2740 | 501 |
| 421 | 20241115 | 122800 | 1026960120 | 2735 | 2730 | 2735 | 2730 | 692 |
| 422 | 20241115 | 122700 | 1025068515 | 2730 | 2735 | 2735 | 2730 | 525 |
| 423 | 20241115 | 122600 | 1023632645 | 2735 | 2735 | 2740 | 2735 | 3438 |
| 424 | 20241115 | 122500 | 1014229690 | 2730 | 2730 | 2735 | 2730 | 964 |
| 425 | 20241115 | 122400 | 1011593245 | 2735 | 2730 | 2735 | 2730 | 2800 |
| 426 | 20241115 | 122300 | 1003938925 | 2730 | 2735 | 2735 | 2730 | 3336 |
| 427 | 20241115 | 122200 | 994822610 | 2735 | 2740 | 2745 | 2730 | 6085 |
| 428 | 20241115 | 122100 | 978168285 | 2745 | 2750 | 2750 | 2745 | 4366 |
| 429 | 20241115 | 122000 | 966181110 | 2750 | 2745 | 2755 | 2745 | 1553 |
| 430 | 20241115 | 121900 | 961910455 | 2750 | 2750 | 2750 | 2750 | 550 |
| 431 | 20241115 | 121800 | 960397955 | 2750 | 2750 | 2755 | 2750 | 1358 |
| 432 | 20241115 | 121700 | 956661705 | 2755 | 2755 | 2755 | 2750 | 1159 |
| 433 | 20241115 | 121600 | 953468665 | 2755 | 2755 | 2760 | 2755 | 1918 |
| 434 | 20241115 | 121500 | 948178130 | 2755 | 2755 | 2755 | 2755 | 48 |
| 435 | 20241115 | 121400 | 948045890 | 2750 | 2750 | 2750 | 2745 | 1744 |
| 436 | 20241115 | 121300 | 943250540 | 2750 | 2750 | 2750 | 2745 | 1539 |
| 437 | 20241115 | 121200 | 939018295 | 2750 | 2760 | 2760 | 2750 | 2493 |
| 438 | 20241115 | 121100 | 932137625 | 2760 | 2765 | 2765 | 2760 | 441 |
| 439 | 20241115 | 121000 | 930920365 | 2765 | 2760 | 2765 | 2760 | 372 |
| 440 | 20241115 | 120900 | 929892075 | 2760 | 2755 | 2765 | 2755 | 6466 |
| 441 | 20241115 | 120800 | 912037885 | 2755 | 2755 | 2755 | 2750 | 209 |
| 442 | 20241115 | 120700 | 911462565 | 2750 | 2750 | 2750 | 2750 | 4 |
| 443 | 20241115 | 120600 | 911451565 | 2750 | 2750 | 2750 | 2750 | 1 |
| 444 | 20241115 | 120500 | 911448815 | 2750 | 2750 | 2755 | 2745 | 1899 |
| 445 | 20241115 | 120400 | 906221115 | 2750 | 2745 | 2750 | 2745 | 403 |
| 446 | 20241115 | 120300 | 905112875 | 2755 | 2745 | 2755 | 2745 | 171 |
| 447 | 20241115 | 120200 | 904642540 | 2750 | 2745 | 2750 | 2745 | 710 |
| 448 | 20241115 | 120100 | 902690635 | 2745 | 2745 | 2745 | 2745 | 1742 |
| 449 | 20241115 | 120000 | 897908845 | 2745 | 2750 | 2750 | 2745 | 3900 |
| 450 | 20241115 | 115900 | 887200770 | 2745 | 2750 | 2765 | 2745 | 12341 |
| 451 | 20241115 | 115800 | 853297255 | 2750 | 2750 | 2750 | 2745 | 4463 |
| 452 | 20241115 | 115700 | 841036365 | 2755 | 2755 | 2755 | 2755 | 592 |
| 453 | 20241115 | 115600 | 839405405 | 2755 | 2750 | 2755 | 2750 | 611 |
| 454 | 20241115 | 115500 | 837722110 | 2750 | 2750 | 2750 | 2750 | 292 |
| 455 | 20241115 | 115400 | 836919110 | 2750 | 2750 | 2750 | 2750 | 11 |
| 456 | 20241115 | 115300 | 836888860 | 2750 | 2750 | 2750 | 2750 | 53 |
| 457 | 20241115 | 115200 | 836743110 | 2750 | 2750 | 2750 | 2745 | 532 |
| 458 | 20241115 | 115100 | 835280115 | 2750 | 2750 | 2750 | 2750 | 2779 |
| 459 | 20241115 | 115000 | 827637865 | 2745 | 2750 | 2750 | 2745 | 200 |
| 460 | 20241115 | 114900 | 827087940 | 2750 | 2750 | 2755 | 2745 | 6395 |
| 461 | 20241115 | 114800 | 809497510 | 2750 | 2745 | 2750 | 2740 | 3559 |
| 462 | 20241115 | 114700 | 799719110 | 2745 | 2735 | 2745 | 2735 | 5052 |
| 463 | 20241115 | 114600 | 785851525 | 2735 | 2735 | 2740 | 2735 | 1037 |
| 464 | 20241115 | 114500 | 783010325 | 2740 | 2740 | 2740 | 2740 | 457 |
| 465 | 20241115 | 114400 | 781758145 | 2740 | 2735 | 2740 | 2735 | 3664 |
| 466 | 20241115 | 114300 | 771719715 | 2730 | 2730 | 2730 | 2730 | 0 |
| 467 | 20241115 | 114200 | 771719715 | 2730 | 2730 | 2730 | 2725 | 1341 |
| 468 | 20241115 | 114100 | 768058795 | 2735 | 2730 | 2735 | 2730 | 2688 |
| 469 | 20241115 | 114000 | 760714085 | 2730 | 2725 | 2730 | 2725 | 1624 |
| 470 | 20241115 | 113900 | 756280670 | 2735 | 2735 | 2735 | 2735 | 2 |
| 471 | 20241115 | 113800 | 756275200 | 2735 | 2735 | 2735 | 2730 | 460 |
| 472 | 20241115 | 113700 | 755018755 | 2735 | 2730 | 2735 | 2730 | 520 |
| 473 | 20241115 | 113600 | 753596630 | 2730 | 2730 | 2730 | 2725 | 4070 |
| 474 | 20241115 | 113500 | 742485870 | 2725 | 2725 | 2730 | 2725 | 300 |
| 475 | 20241115 | 113400 | 741667260 | 2720 | 2715 | 2720 | 2715 | 2889 |
| 476 | 20241115 | 113300 | 733812275 | 2715 | 2715 | 2715 | 2715 | 144 |
| 477 | 20241115 | 113200 | 733421315 | 2710 | 2710 | 2710 | 2710 | 521 |
| 478 | 20241115 | 113100 | 732009405 | 2700 | 2700 | 2700 | 2700 | 0 |
| 479 | 20241115 | 113000 | 732009405 | 2700 | 2705 | 2705 | 2695 | 3254 |
| 480 | 20241115 | 112900 | 723224900 | 2710 | 2710 | 2710 | 2710 | 1577 |
| 481 | 20241115 | 112800 | 718951230 | 2715 | 2715 | 2715 | 2715 | 637 |
| 482 | 20241115 | 112700 | 717221775 | 2715 | 2700 | 2715 | 2700 | 1634 |
| 483 | 20241115 | 112600 | 712797875 | 2695 | 2695 | 2700 | 2695 | 9 |
| 484 | 20241115 | 112500 | 712773595 | 2705 | 2700 | 2705 | 2700 | 402 |
| 485 | 20241115 | 112400 | 711686675 | 2700 | 2700 | 2700 | 2695 | 5 |
| 486 | 20241115 | 112300 | 711673185 | 2695 | 2695 | 2700 | 2695 | 15 |
| 487 | 20241115 | 112200 | 711632745 | 2690 | 2700 | 2700 | 2690 | 47 |
| 488 | 20241115 | 112100 | 711506080 | 2700 | 2705 | 2705 | 2700 | 772 |
| 489 | 20241115 | 112000 | 709420750 | 2705 | 2705 | 2705 | 2705 | 1542 |
| 490 | 20241115 | 111900 | 705249640 | 2705 | 2705 | 2710 | 2705 | 70 |
| 491 | 20241115 | 111800 | 705060200 | 2700 | 2705 | 2705 | 2700 | 76 |
| 492 | 20241115 | 111700 | 704854655 | 2700 | 2700 | 2700 | 2700 | 20 |
| 493 | 20241115 | 111600 | 704800655 | 2705 | 2705 | 2705 | 2705 | 755 |
| 494 | 20241115 | 111500 | 702758380 | 2705 | 2705 | 2710 | 2705 | 360 |
| 495 | 20241115 | 111400 | 701784075 | 2705 | 2710 | 2710 | 2705 | 2743 |
| 496 | 20241115 | 111300 | 694355905 | 2715 | 2715 | 2715 | 2705 | 12123 |
| 497 | 20241115 | 111200 | 661498320 | 2710 | 2725 | 2730 | 2710 | 5471 |
| 498 | 20241115 | 111100 | 646613055 | 2730 | 2715 | 2730 | 2715 | 6694 |
| 499 | 20241115 | 111000 | 628360240 | 2715 | 2700 | 2715 | 2700 | 6235 |
| 500 | 20241115 | 110900 | 611461955 | 2695 | 2695 | 2700 | 2690 | 5304 |
| 501 | 20241115 | 110800 | 597142675 | 2695 | 2690 | 2695 | 2690 | 3 |
| 502 | 20241115 | 110700 | 597134600 | 2700 | 2695 | 2700 | 2690 | 204 |
| 503 | 20241115 | 110600 | 596583840 | 2695 | 2705 | 2705 | 2695 | 1747 |
| 504 | 20241115 | 110500 | 591875665 | 2695 | 2695 | 2710 | 2695 | 2417 |
| 505 | 20241115 | 110400 | 585361810 | 2700 | 2715 | 2720 | 2700 | 118 |
| 506 | 20241115 | 110300 | 585041910 | 2720 | 2685 | 2720 | 2680 | 5407 |
| 507 | 20241115 | 110200 | 570517630 | 2685 | 2705 | 2710 | 2685 | 1304 |
| 508 | 20241115 | 110100 | 566989530 | 2705 | 2675 | 2705 | 2670 | 1899 |
| 509 | 20241115 | 110000 | 561864700 | 2690 | 2690 | 2690 | 2690 | 0 |
| 510 | 20241115 | 105900 | 561864700 | 2690 | 2685 | 2695 | 2670 | 4968 |
| 511 | 20241115 | 105800 | 548527800 | 2680 | 2680 | 2685 | 2680 | 1844 |
| 512 | 20241115 | 105700 | 543581480 | 2685 | 2670 | 2685 | 2670 | 138 |
| 513 | 20241115 | 105600 | 543211535 | 2670 | 2670 | 2670 | 2670 | 2 |
| 514 | 20241115 | 105500 | 543206195 | 2675 | 2665 | 2675 | 2665 | 7 |
| 515 | 20241115 | 105400 | 543187480 | 2670 | 2670 | 2675 | 2670 | 976 |
| 516 | 20241115 | 105300 | 540581555 | 2675 | 2665 | 2675 | 2665 | 2277 |
| 517 | 20241115 | 105200 | 534506185 | 2665 | 2665 | 2670 | 2645 | 3497 |
| 518 | 20241115 | 105100 | 525201215 | 2645 | 2670 | 2675 | 2645 | 9413 |
| 519 | 20241115 | 105000 | 500184645 | 2675 | 2665 | 2675 | 2665 | 1040 |
| 520 | 20241115 | 104900 | 497405145 | 2675 | 2665 | 2680 | 2665 | 4262 |
| 521 | 20241115 | 104800 | 486012030 | 2665 | 2665 | 2665 | 2665 | 1400 |
| 522 | 20241115 | 104700 | 482281030 | 2665 | 2660 | 2665 | 2655 | 1502 |
| 523 | 20241115 | 104600 | 478283380 | 2655 | 2660 | 2665 | 2655 | 3850 |
| 524 | 20241115 | 104500 | 468023355 | 2660 | 2660 | 2665 | 2655 | 3816 |
| 525 | 20241115 | 104400 | 457875085 | 2660 | 2660 | 2660 | 2655 | 56 |
| 526 | 20241115 | 104300 | 457726375 | 2660 | 2665 | 2665 | 2650 | 975 |
| 527 | 20241115 | 104200 | 455128105 | 2665 | 2650 | 2665 | 2650 | 63 |
| 528 | 20241115 | 104100 | 454961130 | 2665 | 2660 | 2665 | 2660 | 4 |
| 529 | 20241115 | 104000 | 454950485 | 2660 | 2655 | 2665 | 2645 | 14 |
| 530 | 20241115 | 103900 | 454913315 | 2660 | 2650 | 2665 | 2650 | 3075 |
| 531 | 20241115 | 103800 | 446761660 | 2660 | 2685 | 2690 | 2650 | 558 |
| 532 | 20241115 | 103700 | 445281785 | 2690 | 2650 | 2695 | 2645 | 7366 |
| 533 | 20241115 | 103600 | 425670810 | 2645 | 2640 | 2645 | 2640 | 3049 |
| 534 | 20241115 | 103500 | 417608025 | 2640 | 2630 | 2645 | 2630 | 2843 |
| 535 | 20241115 | 103400 | 410096600 | 2625 | 2630 | 2630 | 2625 | 2545 |
| 536 | 20241115 | 103300 | 403415105 | 2630 | 2615 | 2630 | 2615 | 390 |
| 537 | 20241115 | 103200 | 402391205 | 2610 | 2610 | 2615 | 2610 | 2002 |
| 538 | 20241115 | 103100 | 397165980 | 2620 | 2625 | 2625 | 2620 | 135 |
| 539 | 20241115 | 103000 | 396812275 | 2620 | 2620 | 2620 | 2620 | 17 |
| 540 | 20241115 | 102900 | 396767735 | 2620 | 2610 | 2620 | 2610 | 85 |
| 541 | 20241115 | 102800 | 396545270 | 2610 | 2610 | 2610 | 2610 | 1 |
| 542 | 20241115 | 102700 | 396542660 | 2625 | 2625 | 2625 | 2625 | 0 |
| 543 | 20241115 | 102600 | 396542660 | 2625 | 2615 | 2625 | 2605 | 1227 |
| 544 | 20241115 | 102500 | 393339965 | 2615 | 2615 | 2615 | 2615 | 21 |
| 545 | 20241115 | 102400 | 393285050 | 2605 | 2610 | 2610 | 2605 | 150 |
| 546 | 20241115 | 102300 | 392894275 | 2615 | 2605 | 2615 | 2605 | 160 |
| 547 | 20241115 | 102200 | 392475885 | 2610 | 2605 | 2615 | 2600 | 2538 |
| 548 | 20241115 | 102100 | 385851915 | 2605 | 2605 | 2610 | 2595 | 3783 |
| 549 | 20241115 | 102000 | 376024945 | 2600 | 2605 | 2610 | 2595 | 6649 |
| 550 | 20241115 | 101900 | 358728500 | 2605 | 2605 | 2605 | 2605 | 1680 |
| 551 | 20241115 | 101800 | 354352100 | 2605 | 2615 | 2615 | 2605 | 2254 |
| 552 | 20241115 | 101700 | 348477970 | 2615 | 2615 | 2620 | 2615 | 212 |
| 553 | 20241115 | 101600 | 347923505 | 2610 | 2605 | 2620 | 2605 | 8302 |
| 554 | 20241115 | 101500 | 326295740 | 2600 | 2610 | 2610 | 2600 | 1361 |
| 555 | 20241115 | 101400 | 322751560 | 2600 | 2600 | 2610 | 2595 | 1091 |
| 556 | 20241115 | 101300 | 319914675 | 2600 | 2615 | 2615 | 2600 | 15908 |
| 557 | 20241115 | 101200 | 278412885 | 2620 | 2620 | 2620 | 2620 | 2311 |
| 558 | 20241115 | 101100 | 272358065 | 2625 | 2620 | 2625 | 2620 | 1502 |
| 559 | 20241115 | 101000 | 268422815 | 2620 | 2620 | 2620 | 2620 | 100 |
| 560 | 20241115 | 100900 | 268160815 | 2625 | 2625 | 2625 | 2625 | 8 |
| 561 | 20241115 | 100800 | 268139815 | 2620 | 2625 | 2625 | 2620 | 2806 |
| 562 | 20241115 | 100700 | 260788065 | 2620 | 2620 | 2625 | 2620 | 122 |
| 563 | 20241115 | 100600 | 260468405 | 2625 | 2625 | 2625 | 2625 | 50 |
| 564 | 20241115 | 100500 | 260337155 | 2625 | 2630 | 2630 | 2625 | 1619 |
| 565 | 20241115 | 100400 | 256087275 | 2630 | 2630 | 2630 | 2630 | 456 |
| 566 | 20241115 | 100300 | 254887995 | 2625 | 2625 | 2625 | 2625 | 423 |
| 567 | 20241115 | 100200 | 253777620 | 2630 | 2635 | 2635 | 2630 | 165 |
| 568 | 20241115 | 100100 | 253343650 | 2635 | 2630 | 2635 | 2630 | 2 |
| 569 | 20241115 | 100000 | 253338385 | 2625 | 2625 | 2625 | 2625 | 25 |
| 570 | 20241115 | 095900 | 253272760 | 2620 | 2625 | 2625 | 2620 | 2557 |
| 571 | 20241115 | 095800 | 246560640 | 2625 | 2625 | 2625 | 2625 | 1 |
| 572 | 20241115 | 095700 | 246558015 | 2635 | 2630 | 2635 | 2630 | 2043 |
| 573 | 20241115 | 095600 | 241184910 | 2630 | 2630 | 2635 | 2630 | 74 |
| 574 | 20241115 | 095500 | 240990280 | 2630 | 2625 | 2630 | 2620 | 612 |
| 575 | 20241115 | 095400 | 239382985 | 2625 | 2625 | 2625 | 2620 | 2023 |
| 576 | 20241115 | 095300 | 234079170 | 2630 | 2630 | 2630 | 2630 | 1 |
| 577 | 20241115 | 095200 | 234076540 | 2625 | 2630 | 2630 | 2625 | 2 |
| 578 | 20241115 | 095100 | 234071285 | 2625 | 2625 | 2625 | 2625 | 2 |
| 579 | 20241115 | 095000 | 234066035 | 2630 | 2625 | 2630 | 2625 | 5 |
| 580 | 20241115 | 094900 | 234052900 | 2620 | 2625 | 2625 | 2620 | 1849 |
| 581 | 20241115 | 094800 | 229203520 | 2625 | 2625 | 2625 | 2620 | 3792 |
| 582 | 20241115 | 094700 | 219249530 | 2625 | 2630 | 2630 | 2625 | 16 |
| 583 | 20241115 | 094600 | 219207525 | 2630 | 2625 | 2630 | 2625 | 770 |
| 584 | 20241115 | 094500 | 217186190 | 2625 | 2630 | 2630 | 2625 | 133 |
| 585 | 20241115 | 094400 | 216837020 | 2630 | 2620 | 2630 | 2620 | 986 |
| 586 | 20241115 | 094300 | 214248760 | 2630 | 2630 | 2630 | 2620 | 1604 |
| 587 | 20241115 | 094200 | 210045350 | 2630 | 2625 | 2630 | 2620 | 3773 |
| 588 | 20241115 | 094100 | 200140815 | 2625 | 2630 | 2630 | 2625 | 308 |
| 589 | 20241115 | 094000 | 199331815 | 2625 | 2625 | 2625 | 2625 | 18 |
| 590 | 20241115 | 093900 | 199284565 | 2625 | 2625 | 2625 | 2625 | 206 |
| 591 | 20241115 | 093800 | 198743815 | 2625 | 2645 | 2645 | 2625 | 9522 |
| 592 | 20241115 | 093700 | 173673815 | 2655 | 2655 | 2655 | 2655 | 0 |
| 593 | 20241115 | 093600 | 173673815 | 2655 | 2655 | 2655 | 2655 | 0 |
| 594 | 20241115 | 093500 | 173673815 | 2655 | 2650 | 2655 | 2650 | 9 |
| 595 | 20241115 | 093400 | 173649925 | 2645 | 2640 | 2645 | 2640 | 904 |
| 596 | 20241115 | 093300 | 171263360 | 2640 | 2650 | 2650 | 2640 | 5208 |
| 597 | 20241115 | 093200 | 157480125 | 2650 | 2655 | 2655 | 2650 | 6433 |
| 598 | 20241115 | 093100 | 140429680 | 2655 | 2655 | 2655 | 2655 | 1 |
| 599 | 20241115 | 093000 | 140427025 | 2660 | 2660 | 2660 | 2660 | 0 |
| 600 | 20241115 | 092900 | 140427025 | 2660 | 2655 | 2660 | 2650 | 1114 |
| 601 | 20241115 | 092800 | 137464255 | 2655 | 2655 | 2655 | 2655 | 2 |
| 602 | 20241115 | 092700 | 137458945 | 2650 | 2660 | 2660 | 2650 | 2322 |
| 603 | 20241115 | 092600 | 131294935 | 2660 | 2660 | 2660 | 2660 | 10 |
| 604 | 20241115 | 092500 | 131268335 | 2660 | 2665 | 2665 | 2660 | 1458 |
| 605 | 20241115 | 092400 | 127385920 | 2660 | 2665 | 2665 | 2660 | 501 |
| 606 | 20241115 | 092300 | 126050760 | 2665 | 2665 | 2665 | 2665 | 729 |
| 607 | 20241115 | 092200 | 124107975 | 2665 | 2660 | 2665 | 2660 | 118 |
| 608 | 20241115 | 092100 | 123793555 | 2655 | 2655 | 2655 | 2655 | 288 |
| 609 | 20241115 | 092000 | 123028915 | 2650 | 2645 | 2650 | 2640 | 174 |
| 610 | 20241115 | 091900 | 122568015 | 2650 | 2645 | 2655 | 2645 | 509 |
| 611 | 20241115 | 091800 | 121219155 | 2655 | 2670 | 2670 | 2640 | 1104 |
| 612 | 20241115 | 091700 | 118295695 | 2670 | 2635 | 2685 | 2630 | 706 |
| 613 | 20241115 | 091600 | 116423175 | 2635 | 2630 | 2640 | 2625 | 2540 |
| 614 | 20241115 | 091500 | 109740435 | 2625 | 2630 | 2635 | 2625 | 10145 |
| 615 | 20241115 | 091400 | 83072735 | 2630 | 2625 | 2630 | 2625 | 3037 |
| 616 | 20241115 | 091300 | 75100105 | 2625 | 2635 | 2635 | 2625 | 4293 |
| 617 | 20241115 | 091200 | 63811725 | 2635 | 2640 | 2640 | 2635 | 41 |
| 618 | 20241115 | 091100 | 63703555 | 2640 | 2630 | 2640 | 2630 | 203 |
| 619 | 20241115 | 091000 | 63169640 | 2630 | 2630 | 2630 | 2625 | 1008 |
| 620 | 20241115 | 090900 | 60518605 | 2635 | 2635 | 2635 | 2630 | 6811 |
| 621 | 20241115 | 090800 | 42600320 | 2630 | 2635 | 2635 | 2630 | 162 |
| 622 | 20241115 | 090700 | 42173795 | 2635 | 2640 | 2640 | 2630 | 2426 |
| 623 | 20241115 | 090600 | 35778710 | 2640 | 2640 | 2645 | 2640 | 3007 |
| 624 | 20241115 | 090500 | 27840180 | 2640 | 2665 | 2665 | 2640 | 5030 |
| 625 | 20241115 | 090400 | 14525585 | 2655 | 2655 | 2655 | 2655 | 1 |
| 626 | 20241115 | 090300 | 14522930 | 2665 | 2660 | 2665 | 2655 | 370 |
| 627 | 20241115 | 090200 | 13537050 | 2655 | 2655 | 2655 | 2655 | 0 |
| 628 | 20241115 | 090100 | 13537050 | 2655 | 2650 | 2655 | 2645 | 984 |
| 629 | 20241115 | 090000 | 10927295 | 2650 | 2650 | 2680 | 2650 | 3820 |