28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 3 | 20241115 | 183700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20241115 | 183600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20241115 | 183500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20241115 | 183400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20241115 | 183300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20241115 | 183200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20241115 | 183100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20241115 | 183000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20241115 | 182900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20241115 | 182800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20241115 | 182700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20241115 | 182600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20241115 | 182500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20241115 | 182400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20241115 | 182300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20241115 | 182200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20241115 | 182100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20241115 | 182000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20241115 | 181900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20241115 | 181800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20241115 | 181700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20241115 | 181600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20241115 | 181500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20241115 | 181400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20241115 | 181300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20241115 | 181200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20241115 | 181100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20241115 | 181000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20241115 | 180900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20241115 | 180800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 33 | 20241115 | 180700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20241115 | 180600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20241115 | 180500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20241115 | 180400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20241115 | 180300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20241115 | 180200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20241115 | 180100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20241115 | 180000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20241115 | 175900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20241115 | 175800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20241115 | 175700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20241115 | 175600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20241115 | 175500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20241115 | 175400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20241115 | 175300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20241115 | 175200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20241115 | 175100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20241115 | 175000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20241115 | 174900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20241115 | 174800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20241115 | 174700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20241115 | 174600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20241115 | 174500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20241115 | 174400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20241115 | 174300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20241115 | 174200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20241115 | 174100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20241115 | 174000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20241115 | 173900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20241115 | 173800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 63 | 20241115 | 173700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20241115 | 173600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20241115 | 173500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20241115 | 173400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20241115 | 173300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20241115 | 173200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20241115 | 173100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20241115 | 173000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20241115 | 172900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20241115 | 172800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20241115 | 172700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20241115 | 172600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20241115 | 172500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20241115 | 172400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20241115 | 172300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20241115 | 172200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20241115 | 172100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20241115 | 172000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20241115 | 171900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20241115 | 171800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20241115 | 171700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20241115 | 171600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20241115 | 171500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20241115 | 171400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20241115 | 171300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20241115 | 171200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20241115 | 171100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20241115 | 171000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20241115 | 170900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20241115 | 170800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 93 | 20241115 | 170700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20241115 | 170600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20241115 | 170500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20241115 | 170400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20241115 | 170300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20241115 | 170200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20241115 | 170100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20241115 | 170000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20241115 | 165900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20241115 | 165800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20241115 | 165700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20241115 | 165600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20241115 | 165500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20241115 | 165400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20241115 | 165300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20241115 | 165200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20241115 | 165100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20241115 | 165000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20241115 | 164900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20241115 | 164800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20241115 | 164700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20241115 | 164600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20241115 | 164500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20241115 | 164400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20241115 | 164300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20241115 | 164200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20241115 | 164100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20241115 | 164000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20241115 | 163900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20241115 | 163800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 123 | 20241115 | 163700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20241115 | 163600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20241115 | 163500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20241115 | 163400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20241115 | 163300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20241115 | 163200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20241115 | 163100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20241115 | 163000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20241115 | 162900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20241115 | 162800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20241115 | 162700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20241115 | 162600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20241115 | 162500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20241115 | 162400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20241115 | 162300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20241115 | 162200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20241115 | 162100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20241115 | 162000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20241115 | 161900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20241115 | 161800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20241115 | 161700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20241115 | 161600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20241115 | 161500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20241115 | 161400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20241115 | 161300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20241115 | 161200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20241115 | 161100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20241115 | 161000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20241115 | 160900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20241115 | 160800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 153 | 20241115 | 160700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20241115 | 160600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20241115 | 160500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20241115 | 160400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20241115 | 160300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20241115 | 160200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20241115 | 160100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20241115 | 160000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20241115 | 155900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20241115 | 155800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20241115 | 155700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20241115 | 155600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20241115 | 155500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20241115 | 155400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20241115 | 155300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20241115 | 155200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20241115 | 155100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20241115 | 155000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20241115 | 154900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20241115 | 154800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20241115 | 154700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20241115 | 154600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20241115 | 154500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20241115 | 154400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20241115 | 154300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20241115 | 154200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20241115 | 154100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20241115 | 154000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20241115 | 153900 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20241115 | 153800 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 183 | 20241115 | 153700 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20241115 | 153600 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20241115 | 153500 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20241115 | 153400 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20241115 | 153300 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20241115 | 153200 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20241115 | 153100 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20241115 | 153000 | 2328576150 | 5150 | 5150 | 5150 | 5150 | 5510 |
| 191 | 20241115 | 152900 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20241115 | 152800 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20241115 | 152700 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20241115 | 152600 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20241115 | 152500 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20241115 | 152400 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20241115 | 152300 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20241115 | 152200 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20241115 | 152100 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20241115 | 152000 | 2300199650 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20241115 | 151900 | 2300199650 | 5150 | 5140 | 5150 | 5130 | 1303 |
| 202 | 20241115 | 151800 | 2293507930 | 5140 | 5140 | 5140 | 5140 | 201 |
| 203 | 20241115 | 151700 | 2292474790 | 5130 | 5130 | 5130 | 5130 | 310 |
| 204 | 20241115 | 151600 | 2290884490 | 5140 | 5140 | 5140 | 5140 | 167 |
| 205 | 20241115 | 151500 | 2290026110 | 5140 | 5140 | 5140 | 5140 | 0 |
| 206 | 20241115 | 151400 | 2290026110 | 5140 | 5130 | 5140 | 5130 | 392 |
| 207 | 20241115 | 151300 | 2288012150 | 5150 | 5130 | 5150 | 5130 | 18 |
| 208 | 20241115 | 151200 | 2287919650 | 5130 | 5130 | 5150 | 5130 | 28 |
| 209 | 20241115 | 151100 | 2287775950 | 5150 | 5130 | 5150 | 5130 | 1381 |
| 210 | 20241115 | 151000 | 2280691280 | 5120 | 5120 | 5120 | 5120 | 70 |
| 211 | 20241115 | 150900 | 2280332880 | 5120 | 5150 | 5150 | 5120 | 3302 |
| 212 | 20241115 | 150800 | 2263380010 | 5150 | 5150 | 5150 | 5150 | 1410 |
| 213 | 20241115 | 150700 | 2256118510 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20241115 | 150600 | 2256118510 | 5150 | 5160 | 5160 | 5150 | 184 |
| 215 | 20241115 | 150500 | 2255170820 | 5160 | 5160 | 5160 | 5160 | 229 |
| 216 | 20241115 | 150400 | 2253989180 | 5140 | 5140 | 5140 | 5140 | 0 |
| 217 | 20241115 | 150300 | 2253989180 | 5140 | 5150 | 5150 | 5140 | 1900 |
| 218 | 20241115 | 150200 | 2244219710 | 5160 | 5160 | 5160 | 5160 | 20 |
| 219 | 20241115 | 150100 | 2244116510 | 5160 | 5150 | 5160 | 5150 | 1178 |
| 220 | 20241115 | 150000 | 2238039580 | 5150 | 5150 | 5160 | 5150 | 3287 |
| 221 | 20241115 | 145900 | 2221097000 | 5150 | 5150 | 5150 | 5150 | 232 |
| 222 | 20241115 | 145800 | 2219902200 | 5150 | 5150 | 5150 | 5150 | 600 |
| 223 | 20241115 | 145700 | 2216812200 | 5150 | 5150 | 5150 | 5150 | 1233 |
| 224 | 20241115 | 145600 | 2210462250 | 5150 | 5150 | 5150 | 5150 | 749 |
| 225 | 20241115 | 145500 | 2206604900 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20241115 | 145400 | 2206604900 | 5150 | 5150 | 5150 | 5150 | 2000 |
| 227 | 20241115 | 145300 | 2196304900 | 5160 | 5150 | 5160 | 5150 | 610 |
| 228 | 20241115 | 145200 | 2193158300 | 5160 | 5160 | 5160 | 5160 | 1147 |
| 229 | 20241115 | 145100 | 2187239780 | 5160 | 5150 | 5160 | 5150 | 162 |
| 230 | 20241115 | 145000 | 2186405190 | 5150 | 5150 | 5160 | 5150 | 5989 |
| 231 | 20241115 | 144900 | 2155548240 | 5160 | 5160 | 5160 | 5160 | 103 |
| 232 | 20241115 | 144800 | 2155016760 | 5150 | 5150 | 5150 | 5150 | 980 |
| 233 | 20241115 | 144700 | 2149969760 | 5160 | 5160 | 5160 | 5160 | 2 |
| 234 | 20241115 | 144600 | 2149959440 | 5160 | 5150 | 5160 | 5150 | 1605 |
| 235 | 20241115 | 144500 | 2141688400 | 5150 | 5150 | 5150 | 5150 | 0 |
| 236 | 20241115 | 144400 | 2141688400 | 5150 | 5150 | 5150 | 5140 | 242 |
| 237 | 20241115 | 144300 | 2140442110 | 5150 | 5150 | 5150 | 5150 | 509 |
| 238 | 20241115 | 144200 | 2137820760 | 5150 | 5150 | 5150 | 5150 | 1 |
| 239 | 20241115 | 144100 | 2137815610 | 5140 | 5140 | 5140 | 5140 | 200 |
| 240 | 20241115 | 144000 | 2136787610 | 5150 | 5140 | 5150 | 5140 | 710 |
| 241 | 20241115 | 143900 | 2133138110 | 5140 | 5140 | 5150 | 5140 | 204 |
| 242 | 20241115 | 143800 | 2132089370 | 5150 | 5150 | 5150 | 5150 | 1465 |
| 243 | 20241115 | 143700 | 2124544620 | 5150 | 5150 | 5150 | 5150 | 592 |
| 244 | 20241115 | 143600 | 2121495820 | 5150 | 5150 | 5160 | 5150 | 3179 |
| 245 | 20241115 | 143500 | 2105123940 | 5150 | 5150 | 5150 | 5150 | 661 |
| 246 | 20241115 | 143400 | 2101719790 | 5160 | 5160 | 5160 | 5160 | 44 |
| 247 | 20241115 | 143300 | 2101492750 | 5160 | 5160 | 5160 | 5160 | 501 |
| 248 | 20241115 | 143200 | 2098907590 | 5160 | 5150 | 5160 | 5150 | 489 |
| 249 | 20241115 | 143100 | 2096386240 | 5160 | 5160 | 5160 | 5160 | 85 |
| 250 | 20241115 | 143000 | 2095947640 | 5160 | 5160 | 5160 | 5160 | 8 |
| 251 | 20241115 | 142900 | 2095906360 | 5160 | 5160 | 5170 | 5160 | 607 |
| 252 | 20241115 | 142800 | 2092774190 | 5160 | 5160 | 5160 | 5160 | 20 |
| 253 | 20241115 | 142700 | 2092670990 | 5160 | 5170 | 5170 | 5160 | 103 |
| 254 | 20241115 | 142600 | 2092139480 | 5160 | 5160 | 5160 | 5160 | 2201 |
| 255 | 20241115 | 142500 | 2080782320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 256 | 20241115 | 142400 | 2080782320 | 5160 | 5170 | 5170 | 5160 | 717 |
| 257 | 20241115 | 142300 | 2077082590 | 5170 | 5160 | 5170 | 5160 | 1165 |
| 258 | 20241115 | 142200 | 2071067990 | 5160 | 5160 | 5170 | 5150 | 1100 |
| 259 | 20241115 | 142100 | 2065391960 | 5170 | 5170 | 5170 | 5170 | 5 |
| 260 | 20241115 | 142000 | 2065366110 | 5160 | 5170 | 5170 | 5160 | 844 |
| 261 | 20241115 | 141900 | 2061011030 | 5180 | 5180 | 5180 | 5180 | 1 |
| 262 | 20241115 | 141800 | 2061005850 | 5180 | 5170 | 5180 | 5170 | 210 |
| 263 | 20241115 | 141700 | 2059920120 | 5180 | 5170 | 5180 | 5170 | 22 |
| 264 | 20241115 | 141600 | 2059806280 | 5170 | 5170 | 5170 | 5170 | 2 |
| 265 | 20241115 | 141500 | 2059795940 | 5170 | 5170 | 5170 | 5170 | 0 |
| 266 | 20241115 | 141400 | 2059795940 | 5170 | 5170 | 5180 | 5170 | 1172 |
| 267 | 20241115 | 141300 | 2053736280 | 5160 | 5170 | 5170 | 5160 | 1095 |
| 268 | 20241115 | 141200 | 2048085970 | 5160 | 5170 | 5170 | 5160 | 1220 |
| 269 | 20241115 | 141100 | 2041786570 | 5170 | 5170 | 5170 | 5170 | 0 |
| 270 | 20241115 | 141000 | 2041786570 | 5170 | 5160 | 5170 | 5150 | 744 |
| 271 | 20241115 | 140900 | 2037948490 | 5160 | 5160 | 5170 | 5160 | 1488 |
| 272 | 20241115 | 140800 | 2030270400 | 5150 | 5160 | 5160 | 5150 | 160 |
| 273 | 20241115 | 140700 | 2029446350 | 5170 | 5150 | 5170 | 5150 | 1303 |
| 274 | 20241115 | 140600 | 2022735840 | 5150 | 5160 | 5160 | 5150 | 1002 |
| 275 | 20241115 | 140500 | 2017569740 | 5170 | 5170 | 5170 | 5170 | 118 |
| 276 | 20241115 | 140400 | 2016959680 | 5160 | 5160 | 5160 | 5160 | 1 |
| 277 | 20241115 | 140300 | 2016954520 | 5160 | 5170 | 5170 | 5160 | 631 |
| 278 | 20241115 | 140200 | 2013692320 | 5160 | 5160 | 5160 | 5160 | 40 |
| 279 | 20241115 | 140100 | 2013485920 | 5160 | 5160 | 5160 | 5160 | 1 |
| 280 | 20241115 | 140000 | 2013480760 | 5160 | 5150 | 5160 | 5150 | 99 |
| 281 | 20241115 | 135900 | 2012970250 | 5160 | 5160 | 5160 | 5160 | 900 |
| 282 | 20241115 | 135800 | 2008326250 | 5160 | 5150 | 5160 | 5150 | 1847 |
| 283 | 20241115 | 135700 | 1998803730 | 5150 | 5150 | 5150 | 5150 | 200 |
| 284 | 20241115 | 135600 | 1997773730 | 5140 | 5150 | 5160 | 5140 | 900 |
| 285 | 20241115 | 135500 | 1993137730 | 5150 | 5150 | 5150 | 5150 | 1100 |
| 286 | 20241115 | 135400 | 1987472730 | 5160 | 5160 | 5160 | 5140 | 122 |
| 287 | 20241115 | 135300 | 1986845210 | 5140 | 5140 | 5140 | 5130 | 6659 |
| 288 | 20241115 | 135200 | 1952632670 | 5150 | 5150 | 5150 | 5150 | 11 |
| 289 | 20241115 | 135100 | 1952576020 | 5160 | 5160 | 5160 | 5160 | 0 |
| 290 | 20241115 | 135000 | 1952576020 | 5160 | 5160 | 5160 | 5160 | 0 |
| 291 | 20241115 | 134900 | 1952576020 | 5160 | 5140 | 5160 | 5130 | 2001 |
| 292 | 20241115 | 134800 | 1942299720 | 5160 | 5160 | 5160 | 5160 | 400 |
| 293 | 20241115 | 134700 | 1940235720 | 5150 | 5150 | 5150 | 5150 | 0 |
| 294 | 20241115 | 134600 | 1940235720 | 5150 | 5150 | 5150 | 5150 | 1219 |
| 295 | 20241115 | 134500 | 1933957870 | 5150 | 5150 | 5150 | 5150 | 0 |
| 296 | 20241115 | 134400 | 1933957870 | 5150 | 5140 | 5150 | 5130 | 583 |
| 297 | 20241115 | 134300 | 1930966270 | 5140 | 5150 | 5150 | 5140 | 86 |
| 298 | 20241115 | 134200 | 1930523950 | 5150 | 5140 | 5150 | 5140 | 7 |
| 299 | 20241115 | 134100 | 1930487960 | 5150 | 5150 | 5150 | 5150 | 3 |
| 300 | 20241115 | 134000 | 1930472510 | 5130 | 5150 | 5150 | 5130 | 1275 |
| 301 | 20241115 | 133900 | 1923929200 | 5140 | 5140 | 5140 | 5140 | 230 |
| 302 | 20241115 | 133800 | 1922747000 | 5140 | 5140 | 5150 | 5140 | 744 |
| 303 | 20241115 | 133700 | 1918922820 | 5140 | 5150 | 5150 | 5140 | 480 |
| 304 | 20241115 | 133600 | 1916452560 | 5160 | 5160 | 5160 | 5160 | 0 |
| 305 | 20241115 | 133500 | 1916452560 | 5160 | 5160 | 5160 | 5160 | 0 |
| 306 | 20241115 | 133400 | 1916452560 | 5160 | 5140 | 5160 | 5140 | 165 |
| 307 | 20241115 | 133300 | 1915602810 | 5150 | 5160 | 5160 | 5150 | 1235 |
| 308 | 20241115 | 133200 | 1909242270 | 5150 | 5150 | 5150 | 5150 | 101 |
| 309 | 20241115 | 133100 | 1908722120 | 5160 | 5160 | 5160 | 5160 | 45 |
| 310 | 20241115 | 133000 | 1908489920 | 5160 | 5160 | 5160 | 5140 | 23 |
| 311 | 20241115 | 132900 | 1908371640 | 5130 | 5160 | 5160 | 5130 | 710 |
| 312 | 20241115 | 132800 | 1904724300 | 5160 | 5160 | 5160 | 5160 | 0 |
| 313 | 20241115 | 132700 | 1904724300 | 5160 | 5160 | 5160 | 5160 | 155 |
| 314 | 20241115 | 132600 | 1903924500 | 5160 | 5160 | 5160 | 5160 | 2 |
| 315 | 20241115 | 132500 | 1903914180 | 5140 | 5150 | 5150 | 5140 | 1402 |
| 316 | 20241115 | 132400 | 1896704990 | 5160 | 5160 | 5160 | 5160 | 787 |
| 317 | 20241115 | 132300 | 1892644070 | 5170 | 5170 | 5170 | 5170 | 0 |
| 318 | 20241115 | 132200 | 1892644070 | 5170 | 5170 | 5170 | 5170 | 0 |
| 319 | 20241115 | 132100 | 1892644070 | 5170 | 5170 | 5170 | 5170 | 3 |
| 320 | 20241115 | 132000 | 1892628560 | 5150 | 5150 | 5150 | 5150 | 4621 |
| 321 | 20241115 | 131900 | 1868830410 | 5170 | 5170 | 5170 | 5170 | 1 |
| 322 | 20241115 | 131800 | 1868825240 | 5170 | 5150 | 5170 | 5150 | 38 |
| 323 | 20241115 | 131700 | 1868629420 | 5150 | 5150 | 5160 | 5150 | 1610 |
| 324 | 20241115 | 131600 | 1860336620 | 5150 | 5160 | 5160 | 5150 | 650 |
| 325 | 20241115 | 131500 | 1856983310 | 5170 | 5180 | 5180 | 5160 | 1058 |
| 326 | 20241115 | 131400 | 1851514150 | 5180 | 5180 | 5180 | 5180 | 20 |
| 327 | 20241115 | 131300 | 1851410550 | 5180 | 5180 | 5180 | 5170 | 33 |
| 328 | 20241115 | 131200 | 1851239660 | 5180 | 5180 | 5180 | 5180 | 3 |
| 329 | 20241115 | 131100 | 1851224120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 330 | 20241115 | 131000 | 1851224120 | 5190 | 5180 | 5190 | 5180 | 552 |
| 331 | 20241115 | 130900 | 1848364720 | 5180 | 5180 | 5190 | 5180 | 1190 |
| 332 | 20241115 | 130800 | 1842200490 | 5190 | 5190 | 5190 | 5190 | 30 |
| 333 | 20241115 | 130700 | 1842044790 | 5190 | 5190 | 5190 | 5180 | 590 |
| 334 | 20241115 | 130600 | 1838985390 | 5190 | 5190 | 5190 | 5190 | 18 |
| 335 | 20241115 | 130500 | 1838891970 | 5190 | 5200 | 5200 | 5180 | 681 |
| 336 | 20241115 | 130400 | 1835361560 | 5190 | 5190 | 5200 | 5190 | 2676 |
| 337 | 20241115 | 130300 | 1821472400 | 5190 | 5190 | 5190 | 5180 | 1868 |
| 338 | 20241115 | 130200 | 1811794900 | 5190 | 5190 | 5190 | 5190 | 375 |
| 339 | 20241115 | 130100 | 1809848650 | 5190 | 5170 | 5190 | 5170 | 10077 |
| 340 | 20241115 | 130000 | 1757668710 | 5170 | 5170 | 5170 | 5170 | 74 |
| 341 | 20241115 | 125900 | 1757286130 | 5170 | 5170 | 5170 | 5170 | 58 |
| 342 | 20241115 | 125800 | 1756986270 | 5170 | 5170 | 5170 | 5170 | 77 |
| 343 | 20241115 | 125700 | 1756588180 | 5170 | 5170 | 5170 | 5170 | 600 |
| 344 | 20241115 | 125600 | 1753486180 | 5170 | 5170 | 5170 | 5170 | 58 |
| 345 | 20241115 | 125500 | 1753186320 | 5170 | 5170 | 5170 | 5170 | 5 |
| 346 | 20241115 | 125400 | 1753160470 | 5170 | 5170 | 5170 | 5170 | 2 |
| 347 | 20241115 | 125300 | 1753150130 | 5170 | 5170 | 5170 | 5170 | 9 |
| 348 | 20241115 | 125200 | 1753103600 | 5150 | 5150 | 5150 | 5150 | 194 |
| 349 | 20241115 | 125100 | 1752104500 | 5160 | 5160 | 5160 | 5160 | 52 |
| 350 | 20241115 | 125000 | 1751836180 | 5160 | 5160 | 5160 | 5160 | 650 |
| 351 | 20241115 | 124900 | 1748482180 | 5170 | 5160 | 5170 | 5160 | 598 |
| 352 | 20241115 | 124800 | 1745396390 | 5150 | 5150 | 5150 | 5150 | 600 |
| 353 | 20241115 | 124700 | 1742306390 | 5150 | 5150 | 5150 | 5150 | 1822 |
| 354 | 20241115 | 124600 | 1732923090 | 5150 | 5150 | 5150 | 5150 | 50 |
| 355 | 20241115 | 124500 | 1732665590 | 5160 | 5160 | 5160 | 5160 | 0 |
| 356 | 20241115 | 124400 | 1732665590 | 5160 | 5160 | 5160 | 5160 | 380 |
| 357 | 20241115 | 124300 | 1730704790 | 5160 | 5150 | 5160 | 5150 | 2357 |
| 358 | 20241115 | 124200 | 1718566150 | 5160 | 5160 | 5160 | 5160 | 0 |
| 359 | 20241115 | 124100 | 1718566150 | 5160 | 5160 | 5160 | 5160 | 116 |
| 360 | 20241115 | 124000 | 1717967590 | 5140 | 5150 | 5160 | 5140 | 326 |
| 361 | 20241115 | 123900 | 1716290930 | 5160 | 5160 | 5160 | 5160 | 143 |
| 362 | 20241115 | 123800 | 1715553050 | 5160 | 5150 | 5160 | 5150 | 1351 |
| 363 | 20241115 | 123700 | 1708593400 | 5150 | 5140 | 5150 | 5140 | 455 |
| 364 | 20241115 | 123600 | 1706254650 | 5150 | 5150 | 5150 | 5130 | 81 |
| 365 | 20241115 | 123500 | 1705837900 | 5150 | 5150 | 5150 | 5150 | 0 |
| 366 | 20241115 | 123400 | 1705837900 | 5150 | 5150 | 5150 | 5150 | 0 |
| 367 | 20241115 | 123300 | 1705837900 | 5150 | 5150 | 5150 | 5150 | 3 |
| 368 | 20241115 | 123200 | 1705822450 | 5140 | 5130 | 5140 | 5120 | 213 |
| 369 | 20241115 | 123100 | 1704729520 | 5130 | 5150 | 5160 | 5130 | 576 |
| 370 | 20241115 | 123000 | 1701763890 | 5130 | 5130 | 5130 | 5130 | 98 |
| 371 | 20241115 | 122900 | 1701261150 | 5130 | 5140 | 5150 | 5130 | 443 |
| 372 | 20241115 | 122800 | 1698984620 | 5140 | 5140 | 5140 | 5140 | 367 |
| 373 | 20241115 | 122700 | 1697098240 | 5140 | 5140 | 5140 | 5140 | 11 |
| 374 | 20241115 | 122600 | 1697041700 | 5140 | 5140 | 5140 | 5140 | 28 |
| 375 | 20241115 | 122500 | 1696897780 | 5140 | 5140 | 5140 | 5140 | 2 |
| 376 | 20241115 | 122400 | 1696887500 | 5140 | 5130 | 5140 | 5130 | 142 |
| 377 | 20241115 | 122300 | 1696158980 | 5140 | 5140 | 5140 | 5140 | 0 |
| 378 | 20241115 | 122200 | 1696158980 | 5140 | 5140 | 5140 | 5140 | 39 |
| 379 | 20241115 | 122100 | 1695958520 | 5130 | 5130 | 5130 | 5130 | 523 |
| 380 | 20241115 | 122000 | 1693275530 | 5150 | 5150 | 5150 | 5150 | 200 |
| 381 | 20241115 | 121900 | 1692245530 | 5150 | 5150 | 5150 | 5150 | 0 |
| 382 | 20241115 | 121800 | 1692245530 | 5150 | 5150 | 5150 | 5130 | 30 |
| 383 | 20241115 | 121700 | 1692091490 | 5130 | 5150 | 5150 | 5130 | 271 |
| 384 | 20241115 | 121600 | 1690701200 | 5120 | 5180 | 5180 | 5120 | 8263 |
| 385 | 20241115 | 121500 | 1648260260 | 5180 | 5180 | 5180 | 5180 | 0 |
| 386 | 20241115 | 121400 | 1648260260 | 5180 | 5150 | 5180 | 5150 | 31 |
| 387 | 20241115 | 121300 | 1648100490 | 5170 | 5150 | 5170 | 5150 | 192 |
| 388 | 20241115 | 121200 | 1647111650 | 5150 | 5170 | 5190 | 5150 | 392 |
| 389 | 20241115 | 121100 | 1645084950 | 5160 | 5160 | 5160 | 5160 | 101 |
| 390 | 20241115 | 121000 | 1644563790 | 5150 | 5160 | 5160 | 5150 | 195 |
| 391 | 20241115 | 120900 | 1643558540 | 5160 | 5160 | 5160 | 5160 | 1004 |
| 392 | 20241115 | 120800 | 1638377900 | 5150 | 5150 | 5150 | 5140 | 4028 |
| 393 | 20241115 | 120700 | 1617667530 | 5150 | 5160 | 5160 | 5150 | 1187 |
| 394 | 20241115 | 120600 | 1611552190 | 5160 | 5160 | 5170 | 5160 | 411 |
| 395 | 20241115 | 120500 | 1609431210 | 5160 | 5170 | 5170 | 5160 | 124 |
| 396 | 20241115 | 120400 | 1608791230 | 5160 | 5160 | 5160 | 5160 | 1 |
| 397 | 20241115 | 120300 | 1608786070 | 5160 | 5170 | 5170 | 5160 | 637 |
| 398 | 20241115 | 120200 | 1605497780 | 5170 | 5160 | 5170 | 5160 | 1052 |
| 399 | 20241115 | 120100 | 1600069010 | 5160 | 5170 | 5170 | 5160 | 524 |
| 400 | 20241115 | 120000 | 1597364840 | 5170 | 5180 | 5180 | 5170 | 2223 |
| 401 | 20241115 | 115900 | 1585851500 | 5180 | 5180 | 5180 | 5180 | 4 |
| 402 | 20241115 | 115800 | 1585830780 | 5170 | 5180 | 5190 | 5170 | 1038 |
| 403 | 20241115 | 115700 | 1580456010 | 5190 | 5190 | 5190 | 5190 | 3487 |
| 404 | 20241115 | 115600 | 1562358480 | 5190 | 5150 | 5190 | 5130 | 15809 |
| 405 | 20241115 | 115500 | 1480746880 | 5160 | 5150 | 5160 | 5120 | 5685 |
| 406 | 20241115 | 115400 | 1451593650 | 5160 | 5180 | 5180 | 5160 | 389 |
| 407 | 20241115 | 115300 | 1449586310 | 5180 | 5180 | 5180 | 5170 | 1230 |
| 408 | 20241115 | 115200 | 1443226150 | 5170 | 5160 | 5170 | 5120 | 6016 |
| 409 | 20241115 | 115100 | 1412287850 | 5160 | 5160 | 5160 | 5160 | 444 |
| 410 | 20241115 | 115000 | 1409996810 | 5170 | 5170 | 5170 | 5170 | 282 |
| 411 | 20241115 | 114900 | 1408538870 | 5170 | 5180 | 5180 | 5130 | 4115 |
| 412 | 20241115 | 114800 | 1387423060 | 5140 | 5160 | 5180 | 5140 | 3900 |
| 413 | 20241115 | 114700 | 1367361130 | 5180 | 5160 | 5180 | 5160 | 252 |
| 414 | 20241115 | 114600 | 1366060670 | 5180 | 5180 | 5180 | 5160 | 150 |
| 415 | 20241115 | 114500 | 1365283710 | 5170 | 5190 | 5190 | 5170 | 1586 |
| 416 | 20241115 | 114400 | 1357083890 | 5170 | 5190 | 5190 | 5170 | 1098 |
| 417 | 20241115 | 114300 | 1351400160 | 5190 | 5190 | 5190 | 5190 | 353 |
| 418 | 20241115 | 114200 | 1349568090 | 5190 | 5190 | 5190 | 5190 | 10 |
| 419 | 20241115 | 114100 | 1349516190 | 5190 | 5180 | 5190 | 5180 | 1989 |
| 420 | 20241115 | 114000 | 1339211880 | 5190 | 5190 | 5190 | 5190 | 25 |
| 421 | 20241115 | 113900 | 1339082130 | 5200 | 5210 | 5210 | 5200 | 287 |
| 422 | 20241115 | 113800 | 1337587490 | 5200 | 5210 | 5210 | 5190 | 2171 |
| 423 | 20241115 | 113700 | 1326293540 | 5200 | 5210 | 5210 | 5180 | 1729 |
| 424 | 20241115 | 113600 | 1317308380 | 5210 | 5190 | 5210 | 5190 | 10368 |
| 425 | 20241115 | 113500 | 1263420730 | 5180 | 5180 | 5180 | 5180 | 1975 |
| 426 | 20241115 | 113400 | 1253190230 | 5180 | 5170 | 5180 | 5170 | 1365 |
| 427 | 20241115 | 113300 | 1246124950 | 5170 | 5180 | 5180 | 5160 | 1088 |
| 428 | 20241115 | 113200 | 1240505310 | 5180 | 5160 | 5180 | 5160 | 1725 |
| 429 | 20241115 | 113100 | 1231589480 | 5160 | 5160 | 5160 | 5140 | 1320 |
| 430 | 20241115 | 113000 | 1224784280 | 5170 | 5150 | 5170 | 5130 | 1244 |
| 431 | 20241115 | 112900 | 1218376630 | 5150 | 5150 | 5150 | 5150 | 0 |
| 432 | 20241115 | 112800 | 1218376630 | 5150 | 5120 | 5150 | 5120 | 193 |
| 433 | 20241115 | 112700 | 1217384740 | 5130 | 5140 | 5150 | 5130 | 3098 |
| 434 | 20241115 | 112600 | 1201477590 | 5140 | 5140 | 5150 | 5140 | 834 |
| 435 | 20241115 | 112500 | 1197189730 | 5140 | 5140 | 5140 | 5140 | 113 |
| 436 | 20241115 | 112400 | 1196608910 | 5140 | 5150 | 5150 | 5120 | 436 |
| 437 | 20241115 | 112300 | 1194375630 | 5150 | 5150 | 5150 | 5150 | 10 |
| 438 | 20241115 | 112200 | 1194324130 | 5150 | 5150 | 5150 | 5150 | 97 |
| 439 | 20241115 | 112100 | 1193824580 | 5160 | 5150 | 5160 | 5150 | 26 |
| 440 | 20241115 | 112000 | 1193690580 | 5150 | 5150 | 5150 | 5120 | 244 |
| 441 | 20241115 | 111900 | 1192439980 | 5120 | 5120 | 5120 | 5120 | 1205 |
| 442 | 20241115 | 111800 | 1186270380 | 5120 | 5140 | 5150 | 5120 | 3218 |
| 443 | 20241115 | 111700 | 1169760350 | 5160 | 5150 | 5160 | 5140 | 1088 |
| 444 | 20241115 | 111600 | 1164167500 | 5160 | 5150 | 5160 | 5150 | 306 |
| 445 | 20241115 | 111500 | 1162588580 | 5160 | 5170 | 5170 | 5150 | 1162 |
| 446 | 20241115 | 111400 | 1156596870 | 5180 | 5150 | 5180 | 5150 | 2835 |
| 447 | 20241115 | 111300 | 1141962590 | 5150 | 5150 | 5170 | 5140 | 1662 |
| 448 | 20241115 | 111200 | 1133412970 | 5160 | 5160 | 5170 | 5160 | 1180 |
| 449 | 20241115 | 111100 | 1127322740 | 5160 | 5180 | 5180 | 5160 | 996 |
| 450 | 20241115 | 111000 | 1122178230 | 5170 | 5190 | 5190 | 5160 | 1892 |
| 451 | 20241115 | 110900 | 1112391340 | 5200 | 5180 | 5200 | 5180 | 4104 |
| 452 | 20241115 | 110800 | 1091096710 | 5190 | 5180 | 5190 | 5180 | 5830 |
| 453 | 20241115 | 110700 | 1060869780 | 5180 | 5170 | 5180 | 5170 | 860 |
| 454 | 20241115 | 110600 | 1056415580 | 5180 | 5180 | 5180 | 5150 | 2431 |
| 455 | 20241115 | 110500 | 1043852480 | 5180 | 5140 | 5180 | 5140 | 3813 |
| 456 | 20241115 | 110400 | 1024143830 | 5140 | 5180 | 5180 | 5140 | 2693 |
| 457 | 20241115 | 110300 | 1010279580 | 5170 | 5170 | 5190 | 5170 | 1882 |
| 458 | 20241115 | 110200 | 1000535490 | 5170 | 5190 | 5190 | 5170 | 3954 |
| 459 | 20241115 | 110100 | 980066750 | 5190 | 5180 | 5190 | 5170 | 4808 |
| 460 | 20241115 | 110000 | 955167990 | 5180 | 5160 | 5180 | 5160 | 3754 |
| 461 | 20241115 | 105900 | 935742830 | 5160 | 5150 | 5160 | 5150 | 3519 |
| 462 | 20241115 | 105800 | 917591960 | 5150 | 5130 | 5150 | 5130 | 850 |
| 463 | 20241115 | 105700 | 913223490 | 5120 | 5120 | 5140 | 5120 | 736 |
| 464 | 20241115 | 105600 | 909451500 | 5130 | 5120 | 5130 | 5120 | 51 |
| 465 | 20241115 | 105500 | 909190180 | 5130 | 5100 | 5130 | 5100 | 544 |
| 466 | 20241115 | 105400 | 906412780 | 5130 | 5130 | 5130 | 5100 | 189 |
| 467 | 20241115 | 105300 | 905447230 | 5130 | 5100 | 5130 | 5100 | 238 |
| 468 | 20241115 | 105200 | 904232230 | 5120 | 5140 | 5140 | 5110 | 1615 |
| 469 | 20241115 | 105100 | 895971130 | 5140 | 5120 | 5140 | 5110 | 400 |
| 470 | 20241115 | 105000 | 893919310 | 5140 | 5120 | 5140 | 5120 | 2293 |
| 471 | 20241115 | 104900 | 882148190 | 5120 | 5130 | 5130 | 5110 | 2956 |
| 472 | 20241115 | 104800 | 867035850 | 5130 | 5120 | 5130 | 5120 | 1210 |
| 473 | 20241115 | 104700 | 860838550 | 5130 | 5120 | 5130 | 5120 | 2099 |
| 474 | 20241115 | 104600 | 850080710 | 5130 | 5130 | 5140 | 5130 | 4240 |
| 475 | 20241115 | 104500 | 828324720 | 5130 | 5110 | 5130 | 5110 | 2166 |
| 476 | 20241115 | 104400 | 817247590 | 5120 | 5090 | 5120 | 5090 | 2822 |
| 477 | 20241115 | 104300 | 802845700 | 5080 | 5060 | 5080 | 5060 | 194 |
| 478 | 20241115 | 104200 | 801860380 | 5060 | 5070 | 5070 | 5060 | 1579 |
| 479 | 20241115 | 104100 | 793867300 | 5070 | 5070 | 5080 | 5070 | 611 |
| 480 | 20241115 | 104000 | 790764610 | 5080 | 5080 | 5080 | 5080 | 5 |
| 481 | 20241115 | 103900 | 790739210 | 5080 | 5080 | 5080 | 5080 | 173 |
| 482 | 20241115 | 103800 | 789860370 | 5080 | 5070 | 5080 | 5070 | 2274 |
| 483 | 20241115 | 103700 | 778315660 | 5060 | 5070 | 5080 | 5060 | 1499 |
| 484 | 20241115 | 103600 | 770712680 | 5050 | 5050 | 5070 | 5030 | 1826 |
| 485 | 20241115 | 103500 | 761487140 | 5030 | 5040 | 5040 | 5020 | 99 |
| 486 | 20241115 | 103400 | 760989000 | 5040 | 5040 | 5040 | 5030 | 279 |
| 487 | 20241115 | 103300 | 759584000 | 5040 | 5050 | 5050 | 5040 | 308 |
| 488 | 20241115 | 103200 | 758031580 | 5050 | 5060 | 5060 | 5050 | 902 |
| 489 | 20241115 | 103100 | 753476470 | 5060 | 5060 | 5060 | 5060 | 816 |
| 490 | 20241115 | 103000 | 749347510 | 5070 | 5040 | 5070 | 5040 | 2218 |
| 491 | 20241115 | 102900 | 738118990 | 5050 | 5040 | 5050 | 5040 | 1135 |
| 492 | 20241115 | 102800 | 732397590 | 5040 | 5040 | 5040 | 5040 | 113 |
| 493 | 20241115 | 102700 | 731828070 | 5040 | 5050 | 5050 | 5040 | 710 |
| 494 | 20241115 | 102600 | 728242670 | 5050 | 5040 | 5050 | 5040 | 187 |
| 495 | 20241115 | 102500 | 727298370 | 5050 | 5030 | 5050 | 5030 | 2430 |
| 496 | 20241115 | 102400 | 715053380 | 5000 | 5030 | 5030 | 5000 | 41 |
| 497 | 20241115 | 102300 | 714848350 | 5000 | 4980 | 5000 | 4980 | 1277 |
| 498 | 20241115 | 102200 | 708475420 | 4965 | 4965 | 4965 | 4965 | 0 |
| 499 | 20241115 | 102100 | 708475420 | 4965 | 4965 | 4965 | 4965 | 16 |
| 500 | 20241115 | 102000 | 708395980 | 4980 | 4980 | 4980 | 4980 | 0 |
| 501 | 20241115 | 101900 | 708395980 | 4980 | 4980 | 4980 | 4980 | 0 |
| 502 | 20241115 | 101800 | 708395980 | 4980 | 4980 | 4980 | 4980 | 1 |
| 503 | 20241115 | 101700 | 708391000 | 4955 | 4980 | 4980 | 4955 | 139 |
| 504 | 20241115 | 101600 | 707698895 | 4980 | 4980 | 4980 | 4980 | 0 |
| 505 | 20241115 | 101500 | 707698895 | 4980 | 4955 | 4980 | 4955 | 5 |
| 506 | 20241115 | 101400 | 707674095 | 4955 | 4970 | 4970 | 4955 | 2159 |
| 507 | 20241115 | 101300 | 696967720 | 4970 | 4970 | 4970 | 4970 | 0 |
| 508 | 20241115 | 101200 | 696967720 | 4970 | 4985 | 4985 | 4970 | 46 |
| 509 | 20241115 | 101100 | 696739085 | 4985 | 4985 | 4985 | 4985 | 0 |
| 510 | 20241115 | 101000 | 696739085 | 4985 | 4980 | 4985 | 4980 | 523 |
| 511 | 20241115 | 100900 | 694133285 | 4985 | 4985 | 4985 | 4985 | 0 |
| 512 | 20241115 | 100800 | 694133285 | 4985 | 4985 | 4985 | 4985 | 1 |
| 513 | 20241115 | 100700 | 694128300 | 4970 | 4970 | 4970 | 4970 | 65 |
| 514 | 20241115 | 100600 | 693805250 | 4970 | 4970 | 4970 | 4970 | 95 |
| 515 | 20241115 | 100500 | 693333100 | 4970 | 4990 | 4990 | 4970 | 215 |
| 516 | 20241115 | 100400 | 692262870 | 4990 | 4990 | 4990 | 4990 | 1 |
| 517 | 20241115 | 100300 | 692257880 | 5000 | 5000 | 5000 | 5000 | 327 |
| 518 | 20241115 | 100200 | 690622880 | 5000 | 4995 | 5000 | 4995 | 208 |
| 519 | 20241115 | 100100 | 689583915 | 4995 | 4995 | 4995 | 4995 | 0 |
| 520 | 20241115 | 100000 | 689583915 | 4995 | 4995 | 4995 | 4995 | 0 |
| 521 | 20241115 | 095900 | 689583915 | 4995 | 5030 | 5030 | 4990 | 153 |
| 522 | 20241115 | 095800 | 688820240 | 4995 | 4995 | 4995 | 4995 | 0 |
| 523 | 20241115 | 095700 | 688820240 | 4995 | 4995 | 4995 | 4995 | 2598 |
| 524 | 20241115 | 095600 | 675843230 | 4995 | 4995 | 4995 | 4995 | 1 |
| 525 | 20241115 | 095500 | 675838235 | 4980 | 4970 | 4980 | 4965 | 2556 |
| 526 | 20241115 | 095400 | 663146460 | 4970 | 4980 | 4980 | 4970 | 67 |
| 527 | 20241115 | 095300 | 662813070 | 4980 | 4975 | 4980 | 4975 | 2208 |
| 528 | 20241115 | 095200 | 651827450 | 4975 | 4975 | 4975 | 4975 | 296 |
| 529 | 20241115 | 095100 | 650354850 | 4975 | 4975 | 4975 | 4975 | 0 |
| 530 | 20241115 | 095000 | 650354850 | 4975 | 4960 | 4975 | 4960 | 945 |
| 531 | 20241115 | 094900 | 645660925 | 4960 | 4960 | 4960 | 4960 | 130 |
| 532 | 20241115 | 094800 | 645016125 | 4960 | 4960 | 4960 | 4960 | 90 |
| 533 | 20241115 | 094700 | 644569725 | 4960 | 4960 | 4960 | 4960 | 21 |
| 534 | 20241115 | 094600 | 644465565 | 4960 | 4960 | 4960 | 4960 | 0 |
| 535 | 20241115 | 094500 | 644465565 | 4960 | 4960 | 4960 | 4960 | 1 |
| 536 | 20241115 | 094400 | 644460605 | 4955 | 4965 | 4965 | 4955 | 1097 |
| 537 | 20241115 | 094300 | 639024950 | 4960 | 4955 | 4960 | 4945 | 1539 |
| 538 | 20241115 | 094200 | 631394505 | 4935 | 4950 | 4955 | 4935 | 886 |
| 539 | 20241115 | 094100 | 627012130 | 4950 | 4950 | 4950 | 4935 | 2410 |
| 540 | 20241115 | 094000 | 615116860 | 4935 | 4965 | 4965 | 4935 | 1128 |
| 541 | 20241115 | 093900 | 609539590 | 4965 | 4965 | 4965 | 4945 | 2005 |
| 542 | 20241115 | 093800 | 599624765 | 4945 | 4950 | 4950 | 4945 | 605 |
| 543 | 20241115 | 093700 | 596631405 | 4950 | 4955 | 4955 | 4950 | 598 |
| 544 | 20241115 | 093600 | 593669535 | 4955 | 4955 | 4955 | 4935 | 17320 |
| 545 | 20241115 | 093500 | 507934120 | 4955 | 4990 | 4990 | 4955 | 1466 |
| 546 | 20241115 | 093400 | 500659490 | 4965 | 4970 | 4970 | 4965 | 3491 |
| 547 | 20241115 | 093300 | 483325725 | 4970 | 4995 | 4995 | 4970 | 2722 |
| 548 | 20241115 | 093200 | 469783065 | 4975 | 4980 | 4980 | 4975 | 400 |
| 549 | 20241115 | 093100 | 467791565 | 4980 | 4985 | 4985 | 4980 | 180 |
| 550 | 20241115 | 093000 | 466894665 | 4980 | 4985 | 4985 | 4980 | 123 |
| 551 | 20241115 | 092900 | 466281975 | 5020 | 4970 | 5020 | 4965 | 873 |
| 552 | 20241115 | 092800 | 461939880 | 4975 | 4980 | 4980 | 4975 | 872 |
| 553 | 20241115 | 092700 | 457600185 | 4985 | 4985 | 4985 | 4980 | 391 |
| 554 | 20241115 | 092600 | 455651415 | 5010 | 4985 | 5010 | 4980 | 313 |
| 555 | 20241115 | 092500 | 454089090 | 5000 | 5020 | 5020 | 4990 | 9039 |
| 556 | 20241115 | 092400 | 408877760 | 5030 | 5040 | 5040 | 5030 | 139 |
| 557 | 20241115 | 092300 | 408177800 | 5050 | 5040 | 5050 | 5030 | 1801 |
| 558 | 20241115 | 092200 | 399118660 | 5050 | 5030 | 5050 | 5030 | 340 |
| 559 | 20241115 | 092100 | 397408420 | 5030 | 5030 | 5030 | 5030 | 200 |
| 560 | 20241115 | 092000 | 396402420 | 5050 | 5040 | 5050 | 5010 | 943 |
| 561 | 20241115 | 091900 | 391663890 | 5040 | 5020 | 5040 | 5010 | 2036 |
| 562 | 20241115 | 091800 | 381456220 | 5020 | 5030 | 5070 | 5020 | 1694 |
| 563 | 20241115 | 091700 | 372916470 | 5040 | 5050 | 5070 | 5040 | 346 |
| 564 | 20241115 | 091600 | 371167010 | 5050 | 5060 | 5080 | 5050 | 1510 |
| 565 | 20241115 | 091500 | 363518820 | 5060 | 5030 | 5070 | 5030 | 1571 |
| 566 | 20241115 | 091400 | 355587700 | 5050 | 5050 | 5050 | 5050 | 1 |
| 567 | 20241115 | 091300 | 355582650 | 5040 | 5050 | 5070 | 5040 | 1443 |
| 568 | 20241115 | 091200 | 348300980 | 5050 | 5080 | 5080 | 5040 | 2167 |
| 569 | 20241115 | 091100 | 337363220 | 5060 | 5070 | 5080 | 5060 | 4173 |
| 570 | 20241115 | 091000 | 316241420 | 5060 | 5110 | 5110 | 5060 | 6798 |
| 571 | 20241115 | 090900 | 281628580 | 5120 | 5150 | 5150 | 5120 | 2156 |
| 572 | 20241115 | 090800 | 270557370 | 5150 | 5140 | 5160 | 5130 | 1471 |
| 573 | 20241115 | 090700 | 262979790 | 5120 | 5130 | 5140 | 5090 | 1641 |
| 574 | 20241115 | 090600 | 254561470 | 5060 | 5140 | 5140 | 5030 | 7714 |
| 575 | 20241115 | 090500 | 215184150 | 5140 | 5150 | 5170 | 5140 | 5437 |
| 576 | 20241115 | 090400 | 187212870 | 5180 | 5170 | 5190 | 5150 | 2265 |
| 577 | 20241115 | 090300 | 175487630 | 5190 | 5150 | 5200 | 5150 | 10563 |
| 578 | 20241115 | 090200 | 120776950 | 5170 | 5130 | 5180 | 5130 | 10026 |
| 579 | 20241115 | 090100 | 69130830 | 5120 | 5090 | 5130 | 5090 | 4988 |
| 580 | 20241115 | 090000 | 43612320 | 5090 | 5080 | 5110 | 5080 | 8579 |