30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 3 | 20241115 | 191700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20241115 | 191600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20241115 | 191500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20241115 | 191400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20241115 | 191300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20241115 | 191200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20241115 | 191100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20241115 | 191000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20241115 | 190900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20241115 | 190800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20241115 | 190700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20241115 | 190600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20241115 | 190500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20241115 | 190400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20241115 | 190300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20241115 | 190200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20241115 | 190100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20241115 | 190000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20241115 | 185900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20241115 | 185800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20241115 | 185700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20241115 | 185600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20241115 | 185500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20241115 | 185400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20241115 | 185300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20241115 | 185200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20241115 | 185100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20241115 | 185000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20241115 | 184900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20241115 | 184800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 33 | 20241115 | 184700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20241115 | 184600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20241115 | 184500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20241115 | 184400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20241115 | 184300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20241115 | 184200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20241115 | 184100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20241115 | 184000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20241115 | 183900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20241115 | 183800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20241115 | 183700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20241115 | 183600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20241115 | 183500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20241115 | 183400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20241115 | 183300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20241115 | 183200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20241115 | 183100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20241115 | 183000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20241115 | 182900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20241115 | 182800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20241115 | 182700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20241115 | 182600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20241115 | 182500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20241115 | 182400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20241115 | 182300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20241115 | 182200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20241115 | 182100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20241115 | 182000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20241115 | 181900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20241115 | 181800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 63 | 20241115 | 181700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20241115 | 181600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20241115 | 181500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20241115 | 181400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20241115 | 181300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20241115 | 181200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20241115 | 181100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20241115 | 181000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20241115 | 180900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20241115 | 180800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20241115 | 180700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20241115 | 180600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20241115 | 180500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20241115 | 180400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20241115 | 180300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20241115 | 180200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20241115 | 180100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20241115 | 180000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20241115 | 175900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20241115 | 175800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20241115 | 175700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20241115 | 175600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20241115 | 175500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20241115 | 175400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20241115 | 175300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20241115 | 175200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20241115 | 175100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20241115 | 175000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20241115 | 174900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20241115 | 174800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 93 | 20241115 | 174700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20241115 | 174600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20241115 | 174500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20241115 | 174400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20241115 | 174300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20241115 | 174200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20241115 | 174100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20241115 | 174000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20241115 | 173900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20241115 | 173800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20241115 | 173700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20241115 | 173600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20241115 | 173500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20241115 | 173400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20241115 | 173300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20241115 | 173200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20241115 | 173100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20241115 | 173000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20241115 | 172900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20241115 | 172800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20241115 | 172700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20241115 | 172600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20241115 | 172500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20241115 | 172400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20241115 | 172300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20241115 | 172200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20241115 | 172100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20241115 | 172000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20241115 | 171900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20241115 | 171800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 123 | 20241115 | 171700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20241115 | 171600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20241115 | 171500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20241115 | 171400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20241115 | 171300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20241115 | 171200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20241115 | 171100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20241115 | 171000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20241115 | 170900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20241115 | 170800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20241115 | 170700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20241115 | 170600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20241115 | 170500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20241115 | 170400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20241115 | 170300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20241115 | 170200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20241115 | 170100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20241115 | 170000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20241115 | 165900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20241115 | 165800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20241115 | 165700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20241115 | 165600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20241115 | 165500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20241115 | 165400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20241115 | 165300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20241115 | 165200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20241115 | 165100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20241115 | 165000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20241115 | 164900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20241115 | 164800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 153 | 20241115 | 164700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20241115 | 164600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20241115 | 164500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20241115 | 164400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20241115 | 164300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20241115 | 164200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20241115 | 164100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20241115 | 164000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20241115 | 163900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20241115 | 163800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20241115 | 163700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20241115 | 163600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20241115 | 163500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20241115 | 163400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20241115 | 163300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20241115 | 163200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20241115 | 163100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20241115 | 163000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20241115 | 162900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20241115 | 162800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20241115 | 162700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20241115 | 162600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20241115 | 162500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20241115 | 162400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20241115 | 162300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20241115 | 162200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20241115 | 162100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20241115 | 162000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20241115 | 161900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20241115 | 161800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 183 | 20241115 | 161700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20241115 | 161600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20241115 | 161500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20241115 | 161400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20241115 | 161300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20241115 | 161200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20241115 | 161100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20241115 | 161000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20241115 | 160900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20241115 | 160800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20241115 | 160700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20241115 | 160600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20241115 | 160500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20241115 | 160400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20241115 | 160300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20241115 | 160200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20241115 | 160100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20241115 | 160000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20241115 | 155900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20241115 | 155800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20241115 | 155700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20241115 | 155600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20241115 | 155500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20241115 | 155400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20241115 | 155300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20241115 | 155200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20241115 | 155100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20241115 | 155000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20241115 | 154900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20241115 | 154800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 213 | 20241115 | 154700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20241115 | 154600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20241115 | 154500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20241115 | 154400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20241115 | 154300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20241115 | 154200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20241115 | 154100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20241115 | 154000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 221 | 20241115 | 153900 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 222 | 20241115 | 153800 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 223 | 20241115 | 153700 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 224 | 20241115 | 153600 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 225 | 20241115 | 153500 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 226 | 20241115 | 153400 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 227 | 20241115 | 153300 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20241115 | 153200 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 229 | 20241115 | 153100 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 230 | 20241115 | 153000 | 1929243765 | 2345 | 2345 | 2345 | 2345 | 5231 |
| 231 | 20241115 | 152900 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20241115 | 152800 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20241115 | 152700 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20241115 | 152600 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20241115 | 152500 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 236 | 20241115 | 152400 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 237 | 20241115 | 152300 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 238 | 20241115 | 152200 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 239 | 20241115 | 152100 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 240 | 20241115 | 152000 | 1916977070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 241 | 20241115 | 151900 | 1916977070 | 2350 | 2345 | 2350 | 2345 | 5943 |
| 242 | 20241115 | 151800 | 1903015725 | 2340 | 2345 | 2350 | 2340 | 519 |
| 243 | 20241115 | 151700 | 1901798050 | 2345 | 2345 | 2345 | 2345 | 643 |
| 244 | 20241115 | 151600 | 1900290215 | 2350 | 2345 | 2350 | 2345 | 771 |
| 245 | 20241115 | 151500 | 1898481115 | 2345 | 2345 | 2345 | 2345 | 938 |
| 246 | 20241115 | 151400 | 1896281505 | 2345 | 2345 | 2345 | 2345 | 2041 |
| 247 | 20241115 | 151300 | 1891495360 | 2350 | 2355 | 2355 | 2350 | 521 |
| 248 | 20241115 | 151200 | 1890270905 | 2355 | 2355 | 2355 | 2350 | 4700 |
| 249 | 20241115 | 151100 | 1879205060 | 2355 | 2350 | 2355 | 2350 | 500 |
| 250 | 20241115 | 151000 | 1878029905 | 2355 | 2355 | 2355 | 2355 | 266 |
| 251 | 20241115 | 150900 | 1877403475 | 2355 | 2360 | 2370 | 2345 | 6257 |
| 252 | 20241115 | 150800 | 1862606930 | 2360 | 2345 | 2360 | 2345 | 8404 |
| 253 | 20241115 | 150700 | 1842838585 | 2345 | 2345 | 2345 | 2345 | 583 |
| 254 | 20241115 | 150600 | 1841471450 | 2340 | 2350 | 2350 | 2340 | 962 |
| 255 | 20241115 | 150500 | 1839214775 | 2345 | 2350 | 2350 | 2345 | 211 |
| 256 | 20241115 | 150400 | 1838718975 | 2340 | 2335 | 2345 | 2335 | 423 |
| 257 | 20241115 | 150300 | 1837729265 | 2335 | 2335 | 2335 | 2335 | 281 |
| 258 | 20241115 | 150200 | 1837073130 | 2335 | 2335 | 2340 | 2335 | 651 |
| 259 | 20241115 | 150100 | 1835552295 | 2340 | 2340 | 2340 | 2335 | 642 |
| 260 | 20241115 | 150000 | 1834053130 | 2340 | 2340 | 2340 | 2340 | 44 |
| 261 | 20241115 | 145900 | 1833950170 | 2340 | 2335 | 2350 | 2330 | 2675 |
| 262 | 20241115 | 145800 | 1827705135 | 2340 | 2340 | 2340 | 2340 | 483 |
| 263 | 20241115 | 145700 | 1826574915 | 2340 | 2340 | 2340 | 2340 | 1548 |
| 264 | 20241115 | 145600 | 1822952595 | 2340 | 2340 | 2340 | 2340 | 739 |
| 265 | 20241115 | 145500 | 1821223335 | 2340 | 2335 | 2340 | 2335 | 490 |
| 266 | 20241115 | 145400 | 1820079180 | 2340 | 2340 | 2340 | 2335 | 1110 |
| 267 | 20241115 | 145300 | 1817486700 | 2340 | 2345 | 2345 | 2340 | 208 |
| 268 | 20241115 | 145200 | 1816999940 | 2340 | 2350 | 2350 | 2340 | 1400 |
| 269 | 20241115 | 145100 | 1813711035 | 2340 | 2345 | 2350 | 2340 | 1013 |
| 270 | 20241115 | 145000 | 1811339495 | 2340 | 2350 | 2350 | 2340 | 6812 |
| 271 | 20241115 | 144900 | 1795369540 | 2345 | 2350 | 2350 | 2345 | 487 |
| 272 | 20241115 | 144800 | 1794227450 | 2350 | 2350 | 2350 | 2350 | 1121 |
| 273 | 20241115 | 144700 | 1791593100 | 2355 | 2360 | 2360 | 2350 | 1116 |
| 274 | 20241115 | 144600 | 1788963525 | 2360 | 2365 | 2365 | 2360 | 2172 |
| 275 | 20241115 | 144500 | 1783837455 | 2360 | 2360 | 2365 | 2360 | 463 |
| 276 | 20241115 | 144400 | 1782744765 | 2360 | 2355 | 2360 | 2355 | 1202 |
| 277 | 20241115 | 144300 | 1779911050 | 2355 | 2355 | 2355 | 2355 | 101 |
| 278 | 20241115 | 144200 | 1779673195 | 2350 | 2350 | 2350 | 2350 | 325 |
| 279 | 20241115 | 144100 | 1778909445 | 2355 | 2355 | 2355 | 2355 | 195 |
| 280 | 20241115 | 144000 | 1778450220 | 2355 | 2345 | 2355 | 2345 | 4566 |
| 281 | 20241115 | 143900 | 1767713670 | 2345 | 2345 | 2350 | 2345 | 938 |
| 282 | 20241115 | 143800 | 1765513750 | 2345 | 2345 | 2345 | 2345 | 358 |
| 283 | 20241115 | 143700 | 1764674240 | 2345 | 2350 | 2350 | 2345 | 952 |
| 284 | 20241115 | 143600 | 1762437710 | 2350 | 2350 | 2355 | 2350 | 1148 |
| 285 | 20241115 | 143500 | 1759739475 | 2350 | 2350 | 2355 | 2345 | 1875 |
| 286 | 20241115 | 143400 | 1755330120 | 2355 | 2350 | 2355 | 2345 | 974 |
| 287 | 20241115 | 143300 | 1753039785 | 2355 | 2360 | 2360 | 2355 | 2537 |
| 288 | 20241115 | 143200 | 1747061085 | 2360 | 2340 | 2360 | 2340 | 6807 |
| 289 | 20241115 | 143100 | 1731113345 | 2340 | 2340 | 2340 | 2340 | 1069 |
| 290 | 20241115 | 143000 | 1728611885 | 2335 | 2340 | 2340 | 2335 | 306 |
| 291 | 20241115 | 142900 | 1727897345 | 2340 | 2335 | 2340 | 2335 | 616 |
| 292 | 20241115 | 142800 | 1726455935 | 2335 | 2330 | 2335 | 2330 | 1417 |
| 293 | 20241115 | 142700 | 1723154320 | 2330 | 2330 | 2330 | 2330 | 80 |
| 294 | 20241115 | 142600 | 1722967920 | 2330 | 2330 | 2330 | 2330 | 103 |
| 295 | 20241115 | 142500 | 1722727930 | 2325 | 2335 | 2335 | 2325 | 1793 |
| 296 | 20241115 | 142400 | 1718546465 | 2335 | 2335 | 2335 | 2335 | 125 |
| 297 | 20241115 | 142300 | 1718254590 | 2335 | 2340 | 2340 | 2335 | 935 |
| 298 | 20241115 | 142200 | 1716070515 | 2335 | 2340 | 2340 | 2335 | 799 |
| 299 | 20241115 | 142100 | 1714204745 | 2340 | 2340 | 2340 | 2335 | 567 |
| 300 | 20241115 | 142000 | 1712880465 | 2340 | 2340 | 2350 | 2335 | 1541 |
| 301 | 20241115 | 141900 | 1709274645 | 2335 | 2340 | 2340 | 2330 | 2429 |
| 302 | 20241115 | 141800 | 1703598435 | 2335 | 2340 | 2340 | 2335 | 7138 |
| 303 | 20241115 | 141700 | 1686920440 | 2340 | 2335 | 2340 | 2335 | 6401 |
| 304 | 20241115 | 141600 | 1671954920 | 2335 | 2355 | 2355 | 2335 | 4254 |
| 305 | 20241115 | 141500 | 1662002840 | 2355 | 2360 | 2360 | 2350 | 958 |
| 306 | 20241115 | 141400 | 1659746350 | 2360 | 2350 | 2360 | 2350 | 781 |
| 307 | 20241115 | 141300 | 1657906950 | 2350 | 2380 | 2385 | 2350 | 10701 |
| 308 | 20241115 | 141200 | 1632570865 | 2370 | 2370 | 2400 | 2365 | 28821 |
| 309 | 20241115 | 141100 | 1563901305 | 2385 | 2350 | 2390 | 2350 | 8460 |
| 310 | 20241115 | 141000 | 1543829985 | 2340 | 2340 | 2370 | 2340 | 8842 |
| 311 | 20241115 | 140900 | 1523085245 | 2340 | 2340 | 2340 | 2340 | 100 |
| 312 | 20241115 | 140800 | 1522851245 | 2320 | 2320 | 2320 | 2320 | 0 |
| 313 | 20241115 | 140700 | 1522851245 | 2320 | 2320 | 2320 | 2315 | 375 |
| 314 | 20241115 | 140600 | 1521981795 | 2320 | 2330 | 2330 | 2320 | 692 |
| 315 | 20241115 | 140500 | 1520371660 | 2330 | 2345 | 2345 | 2330 | 7347 |
| 316 | 20241115 | 140400 | 1503237660 | 2345 | 2345 | 2350 | 2345 | 430 |
| 317 | 20241115 | 140300 | 1502228810 | 2345 | 2340 | 2350 | 2330 | 2964 |
| 318 | 20241115 | 140200 | 1495287325 | 2340 | 2325 | 2345 | 2325 | 16959 |
| 319 | 20241115 | 140100 | 1455736000 | 2320 | 2320 | 2325 | 2320 | 1004 |
| 320 | 20241115 | 140000 | 1453406175 | 2315 | 2310 | 2320 | 2310 | 1314 |
| 321 | 20241115 | 135900 | 1450368675 | 2310 | 2310 | 2310 | 2310 | 12 |
| 322 | 20241115 | 135800 | 1450340955 | 2315 | 2315 | 2315 | 2300 | 4599 |
| 323 | 20241115 | 135700 | 1439713885 | 2315 | 2325 | 2325 | 2310 | 3826 |
| 324 | 20241115 | 135600 | 1430845055 | 2320 | 2325 | 2330 | 2320 | 394 |
| 325 | 20241115 | 135500 | 1429930270 | 2330 | 2310 | 2330 | 2310 | 3467 |
| 326 | 20241115 | 135400 | 1421880070 | 2310 | 2310 | 2315 | 2310 | 606 |
| 327 | 20241115 | 135300 | 1420479995 | 2310 | 2315 | 2320 | 2310 | 2360 |
| 328 | 20241115 | 135200 | 1415025705 | 2310 | 2300 | 2315 | 2300 | 2795 |
| 329 | 20241115 | 135100 | 1408588495 | 2305 | 2285 | 2305 | 2280 | 5514 |
| 330 | 20241115 | 135000 | 1395923200 | 2275 | 2275 | 2275 | 2275 | 200 |
| 331 | 20241115 | 134900 | 1395468200 | 2285 | 2285 | 2285 | 2285 | 289 |
| 332 | 20241115 | 134800 | 1394807835 | 2280 | 2280 | 2280 | 2280 | 329 |
| 333 | 20241115 | 134700 | 1394057715 | 2280 | 2280 | 2280 | 2280 | 0 |
| 334 | 20241115 | 134600 | 1394057715 | 2280 | 2280 | 2280 | 2280 | 11 |
| 335 | 20241115 | 134500 | 1394032635 | 2275 | 2280 | 2280 | 2275 | 181 |
| 336 | 20241115 | 134400 | 1393620590 | 2280 | 2280 | 2280 | 2280 | 100 |
| 337 | 20241115 | 134300 | 1393392590 | 2280 | 2280 | 2280 | 2280 | 1 |
| 338 | 20241115 | 134200 | 1393390310 | 2275 | 2275 | 2275 | 2275 | 0 |
| 339 | 20241115 | 134100 | 1393390310 | 2275 | 2275 | 2275 | 2275 | 373 |
| 340 | 20241115 | 134000 | 1392541735 | 2270 | 2275 | 2275 | 2270 | 858 |
| 341 | 20241115 | 133900 | 1390590285 | 2275 | 2280 | 2280 | 2275 | 2524 |
| 342 | 20241115 | 133800 | 1384845915 | 2280 | 2285 | 2285 | 2280 | 980 |
| 343 | 20241115 | 133700 | 1382606665 | 2285 | 2285 | 2285 | 2285 | 323 |
| 344 | 20241115 | 133600 | 1381868610 | 2285 | 2285 | 2285 | 2280 | 890 |
| 345 | 20241115 | 133500 | 1379839345 | 2285 | 2280 | 2285 | 2280 | 1109 |
| 346 | 20241115 | 133400 | 1377305330 | 2280 | 2280 | 2280 | 2280 | 0 |
| 347 | 20241115 | 133300 | 1377305330 | 2280 | 2280 | 2280 | 2280 | 0 |
| 348 | 20241115 | 133200 | 1377305330 | 2280 | 2280 | 2280 | 2280 | 0 |
| 349 | 20241115 | 133100 | 1377305330 | 2280 | 2280 | 2280 | 2280 | 0 |
| 350 | 20241115 | 133000 | 1377305330 | 2280 | 2280 | 2280 | 2280 | 167 |
| 351 | 20241115 | 132900 | 1376924570 | 2285 | 2285 | 2285 | 2285 | 305 |
| 352 | 20241115 | 132800 | 1376227645 | 2285 | 2285 | 2285 | 2285 | 201 |
| 353 | 20241115 | 132700 | 1375768360 | 2285 | 2285 | 2285 | 2285 | 0 |
| 354 | 20241115 | 132600 | 1375768360 | 2285 | 2285 | 2285 | 2285 | 0 |
| 355 | 20241115 | 132500 | 1375768360 | 2285 | 2285 | 2285 | 2285 | 2 |
| 356 | 20241115 | 132400 | 1375763790 | 2280 | 2280 | 2280 | 2280 | 368 |
| 357 | 20241115 | 132300 | 1374924750 | 2285 | 2280 | 2285 | 2280 | 1086 |
| 358 | 20241115 | 132200 | 1372443740 | 2280 | 2280 | 2280 | 2280 | 6 |
| 359 | 20241115 | 132100 | 1372430060 | 2280 | 2280 | 2280 | 2280 | 1 |
| 360 | 20241115 | 132000 | 1372427780 | 2275 | 2275 | 2275 | 2275 | 166 |
| 361 | 20241115 | 131900 | 1372050130 | 2280 | 2280 | 2280 | 2280 | 40 |
| 362 | 20241115 | 131800 | 1371958930 | 2285 | 2285 | 2285 | 2285 | 828 |
| 363 | 20241115 | 131700 | 1370066950 | 2285 | 2285 | 2285 | 2285 | 0 |
| 364 | 20241115 | 131600 | 1370066950 | 2285 | 2285 | 2285 | 2285 | 44 |
| 365 | 20241115 | 131500 | 1369966410 | 2285 | 2285 | 2285 | 2285 | 0 |
| 366 | 20241115 | 131400 | 1369966410 | 2285 | 2285 | 2285 | 2285 | 10 |
| 367 | 20241115 | 131300 | 1369943560 | 2275 | 2275 | 2275 | 2275 | 959 |
| 368 | 20241115 | 131200 | 1367761835 | 2270 | 2270 | 2270 | 2270 | 127 |
| 369 | 20241115 | 131100 | 1367473545 | 2270 | 2270 | 2270 | 2270 | 101 |
| 370 | 20241115 | 131000 | 1367244275 | 2270 | 2270 | 2270 | 2270 | 90 |
| 371 | 20241115 | 130900 | 1367039975 | 2270 | 2270 | 2270 | 2270 | 5 |
| 372 | 20241115 | 130800 | 1367028625 | 2270 | 2275 | 2275 | 2270 | 300 |
| 373 | 20241115 | 130700 | 1366346740 | 2275 | 2280 | 2280 | 2275 | 3647 |
| 374 | 20241115 | 130600 | 1358032220 | 2285 | 2285 | 2285 | 2285 | 2020 |
| 375 | 20241115 | 130500 | 1353416520 | 2285 | 2285 | 2285 | 2285 | 198 |
| 376 | 20241115 | 130400 | 1352964090 | 2285 | 2285 | 2285 | 2285 | 0 |
| 377 | 20241115 | 130300 | 1352964090 | 2285 | 2290 | 2290 | 2285 | 241 |
| 378 | 20241115 | 130200 | 1352413400 | 2285 | 2290 | 2290 | 2285 | 41 |
| 379 | 20241115 | 130100 | 1352319610 | 2285 | 2285 | 2285 | 2285 | 416 |
| 380 | 20241115 | 130000 | 1351369050 | 2285 | 2285 | 2285 | 2285 | 1 |
| 381 | 20241115 | 125900 | 1351366765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 382 | 20241115 | 125800 | 1351366765 | 2280 | 2280 | 2280 | 2280 | 10 |
| 383 | 20241115 | 125700 | 1351343965 | 2280 | 2280 | 2280 | 2280 | 30 |
| 384 | 20241115 | 125600 | 1351275565 | 2275 | 2275 | 2275 | 2275 | 20 |
| 385 | 20241115 | 125500 | 1351230065 | 2285 | 2280 | 2285 | 2280 | 556 |
| 386 | 20241115 | 125400 | 1349962380 | 2275 | 2270 | 2275 | 2270 | 1896 |
| 387 | 20241115 | 125300 | 1345657970 | 2265 | 2270 | 2270 | 2265 | 1145 |
| 388 | 20241115 | 125200 | 1343062975 | 2265 | 2265 | 2265 | 2265 | 0 |
| 389 | 20241115 | 125100 | 1343062975 | 2265 | 2265 | 2265 | 2265 | 1013 |
| 390 | 20241115 | 125000 | 1340768530 | 2265 | 2265 | 2265 | 2265 | 1315 |
| 391 | 20241115 | 124900 | 1337790055 | 2265 | 2265 | 2265 | 2265 | 288 |
| 392 | 20241115 | 124800 | 1337137735 | 2265 | 2270 | 2270 | 2265 | 21 |
| 393 | 20241115 | 124700 | 1337090070 | 2260 | 2265 | 2265 | 2260 | 4 |
| 394 | 20241115 | 124600 | 1337081020 | 2265 | 2260 | 2265 | 2260 | 862 |
| 395 | 20241115 | 124500 | 1335132730 | 2265 | 2270 | 2270 | 2265 | 732 |
| 396 | 20241115 | 124400 | 1333473720 | 2270 | 2270 | 2270 | 2270 | 183 |
| 397 | 20241115 | 124300 | 1333058310 | 2270 | 2285 | 2285 | 2270 | 5890 |
| 398 | 20241115 | 124200 | 1319630075 | 2280 | 2280 | 2285 | 2280 | 114 |
| 399 | 20241115 | 124100 | 1319369905 | 2285 | 2285 | 2285 | 2285 | 511 |
| 400 | 20241115 | 124000 | 1318202270 | 2285 | 2285 | 2285 | 2285 | 102 |
| 401 | 20241115 | 123900 | 1317969200 | 2285 | 2285 | 2285 | 2285 | 600 |
| 402 | 20241115 | 123800 | 1316598200 | 2285 | 2285 | 2285 | 2280 | 643 |
| 403 | 20241115 | 123700 | 1315131830 | 2285 | 2285 | 2285 | 2280 | 596 |
| 404 | 20241115 | 123600 | 1313771255 | 2285 | 2285 | 2285 | 2285 | 333 |
| 405 | 20241115 | 123500 | 1313010350 | 2285 | 2290 | 2290 | 2285 | 456 |
| 406 | 20241115 | 123400 | 1311968235 | 2290 | 2290 | 2290 | 2290 | 643 |
| 407 | 20241115 | 123300 | 1310495765 | 2290 | 2290 | 2290 | 2290 | 2208 |
| 408 | 20241115 | 123200 | 1305439445 | 2290 | 2275 | 2290 | 2275 | 3192 |
| 409 | 20241115 | 123100 | 1298144745 | 2280 | 2280 | 2280 | 2280 | 481 |
| 410 | 20241115 | 123000 | 1297048065 | 2280 | 2285 | 2290 | 2280 | 671 |
| 411 | 20241115 | 122900 | 1295515635 | 2280 | 2275 | 2280 | 2275 | 203 |
| 412 | 20241115 | 122800 | 1295053045 | 2280 | 2265 | 2280 | 2265 | 6423 |
| 413 | 20241115 | 122700 | 1280458625 | 2265 | 2265 | 2265 | 2265 | 32 |
| 414 | 20241115 | 122600 | 1280386145 | 2255 | 2260 | 2260 | 2255 | 750 |
| 415 | 20241115 | 122500 | 1278694000 | 2260 | 2255 | 2260 | 2250 | 812 |
| 416 | 20241115 | 122400 | 1276862650 | 2255 | 2255 | 2255 | 2255 | 99 |
| 417 | 20241115 | 122300 | 1276639405 | 2255 | 2255 | 2255 | 2255 | 261 |
| 418 | 20241115 | 122200 | 1276050850 | 2265 | 2265 | 2265 | 2265 | 1 |
| 419 | 20241115 | 122100 | 1276048585 | 2265 | 2255 | 2265 | 2255 | 1900 |
| 420 | 20241115 | 122000 | 1271754790 | 2255 | 2255 | 2255 | 2255 | 280 |
| 421 | 20241115 | 121900 | 1271123390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 422 | 20241115 | 121800 | 1271123390 | 2245 | 2245 | 2245 | 2245 | 82 |
| 423 | 20241115 | 121700 | 1270939300 | 2250 | 2250 | 2250 | 2250 | 1439 |
| 424 | 20241115 | 121600 | 1267701550 | 2245 | 2250 | 2250 | 2245 | 21 |
| 425 | 20241115 | 121500 | 1267654305 | 2250 | 2250 | 2250 | 2250 | 48 |
| 426 | 20241115 | 121400 | 1267546305 | 2250 | 2245 | 2250 | 2245 | 9 |
| 427 | 20241115 | 121300 | 1267526095 | 2255 | 2245 | 2255 | 2245 | 2006 |
| 428 | 20241115 | 121200 | 1263020625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 429 | 20241115 | 121100 | 1263020625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 430 | 20241115 | 121000 | 1263020625 | 2255 | 2255 | 2255 | 2255 | 200 |
| 431 | 20241115 | 120900 | 1262569625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 432 | 20241115 | 120800 | 1262569625 | 2255 | 2255 | 2255 | 2255 | 1 |
| 433 | 20241115 | 120700 | 1262567370 | 2240 | 2245 | 2245 | 2240 | 10883 |
| 434 | 20241115 | 120600 | 1238150100 | 2250 | 2250 | 2260 | 2245 | 3819 |
| 435 | 20241115 | 120500 | 1229559500 | 2250 | 2250 | 2250 | 2250 | 432 |
| 436 | 20241115 | 120400 | 1228587500 | 2250 | 2250 | 2250 | 2250 | 80 |
| 437 | 20241115 | 120300 | 1228407500 | 2250 | 2245 | 2250 | 2245 | 517 |
| 438 | 20241115 | 120200 | 1227244570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 439 | 20241115 | 120100 | 1227244570 | 2245 | 2245 | 2245 | 2245 | 128 |
| 440 | 20241115 | 120000 | 1226957210 | 2245 | 2245 | 2245 | 2245 | 0 |
| 441 | 20241115 | 115900 | 1226957210 | 2245 | 2245 | 2245 | 2245 | 281 |
| 442 | 20241115 | 115800 | 1226326365 | 2245 | 2245 | 2245 | 2245 | 24 |
| 443 | 20241115 | 115700 | 1226272485 | 2260 | 2260 | 2260 | 2250 | 437 |
| 444 | 20241115 | 115600 | 1225285105 | 2260 | 2260 | 2260 | 2260 | 1 |
| 445 | 20241115 | 115500 | 1225282845 | 2245 | 2260 | 2260 | 2245 | 758 |
| 446 | 20241115 | 115400 | 1223577905 | 2260 | 2260 | 2260 | 2260 | 100 |
| 447 | 20241115 | 115300 | 1223351905 | 2250 | 2250 | 2250 | 2250 | 0 |
| 448 | 20241115 | 115200 | 1223351905 | 2250 | 2250 | 2250 | 2250 | 250 |
| 449 | 20241115 | 115100 | 1222789405 | 2255 | 2255 | 2255 | 2255 | 0 |
| 450 | 20241115 | 115000 | 1222789405 | 2255 | 2240 | 2255 | 2240 | 1064 |
| 451 | 20241115 | 114900 | 1220390825 | 2240 | 2240 | 2240 | 2240 | 492 |
| 452 | 20241115 | 114800 | 1219288745 | 2240 | 2240 | 2240 | 2240 | 61 |
| 453 | 20241115 | 114700 | 1219152105 | 2240 | 2235 | 2240 | 2230 | 6061 |
| 454 | 20241115 | 114600 | 1205618870 | 2240 | 2240 | 2240 | 2240 | 68 |
| 455 | 20241115 | 114500 | 1205466550 | 2235 | 2245 | 2245 | 2235 | 1334 |
| 456 | 20241115 | 114400 | 1202479400 | 2255 | 2255 | 2255 | 2255 | 4 |
| 457 | 20241115 | 114300 | 1202470380 | 2240 | 2255 | 2255 | 2240 | 672 |
| 458 | 20241115 | 114200 | 1200961710 | 2245 | 2245 | 2250 | 2245 | 869 |
| 459 | 20241115 | 114100 | 1199009980 | 2245 | 2245 | 2245 | 2245 | 0 |
| 460 | 20241115 | 114000 | 1199009980 | 2245 | 2250 | 2250 | 2245 | 1134 |
| 461 | 20241115 | 113900 | 1196463410 | 2245 | 2245 | 2250 | 2245 | 1245 |
| 462 | 20241115 | 113800 | 1193666360 | 2245 | 2250 | 2250 | 2245 | 711 |
| 463 | 20241115 | 113700 | 1192068160 | 2250 | 2250 | 2250 | 2250 | 11 |
| 464 | 20241115 | 113600 | 1192043410 | 2250 | 2250 | 2250 | 2250 | 628 |
| 465 | 20241115 | 113500 | 1190630410 | 2250 | 2255 | 2255 | 2245 | 1704 |
| 466 | 20241115 | 113400 | 1186798800 | 2255 | 2255 | 2255 | 2255 | 1 |
| 467 | 20241115 | 113300 | 1186796545 | 2250 | 2250 | 2250 | 2250 | 2 |
| 468 | 20241115 | 113200 | 1186792045 | 2250 | 2250 | 2250 | 2250 | 58 |
| 469 | 20241115 | 113100 | 1186661545 | 2250 | 2260 | 2260 | 2250 | 1435 |
| 470 | 20241115 | 113000 | 1183418530 | 2260 | 2260 | 2260 | 2260 | 499 |
| 471 | 20241115 | 112900 | 1182290790 | 2265 | 2260 | 2265 | 2260 | 2703 |
| 472 | 20241115 | 112800 | 1176182005 | 2260 | 2265 | 2265 | 2260 | 4415 |
| 473 | 20241115 | 112700 | 1166203625 | 2265 | 2265 | 2265 | 2260 | 185 |
| 474 | 20241115 | 112600 | 1165785500 | 2260 | 2260 | 2260 | 2260 | 0 |
| 475 | 20241115 | 112500 | 1165785500 | 2260 | 2250 | 2260 | 2250 | 3061 |
| 476 | 20241115 | 112400 | 1158869340 | 2250 | 2250 | 2250 | 2250 | 1620 |
| 477 | 20241115 | 112300 | 1155224340 | 2250 | 2255 | 2265 | 2250 | 21 |
| 478 | 20241115 | 112200 | 1155176985 | 2255 | 2250 | 2255 | 2250 | 22 |
| 479 | 20241115 | 112100 | 1155127380 | 2250 | 2255 | 2255 | 2250 | 21 |
| 480 | 20241115 | 112000 | 1155080070 | 2255 | 2255 | 2255 | 2255 | 201 |
| 481 | 20241115 | 111900 | 1154626815 | 2240 | 2260 | 2260 | 2240 | 12186 |
| 482 | 20241115 | 111800 | 1127172055 | 2255 | 2260 | 2265 | 2255 | 1848 |
| 483 | 20241115 | 111700 | 1123003765 | 2260 | 2260 | 2265 | 2260 | 592 |
| 484 | 20241115 | 111600 | 1121665760 | 2265 | 2260 | 2265 | 2255 | 1901 |
| 485 | 20241115 | 111500 | 1117376915 | 2265 | 2255 | 2265 | 2255 | 1236 |
| 486 | 20241115 | 111400 | 1114586175 | 2255 | 2250 | 2255 | 2250 | 915 |
| 487 | 20241115 | 111300 | 1112523300 | 2245 | 2250 | 2250 | 2245 | 150 |
| 488 | 20241115 | 111200 | 1112186425 | 2255 | 2245 | 2255 | 2245 | 387 |
| 489 | 20241115 | 111100 | 1111317600 | 2245 | 2245 | 2250 | 2245 | 2574 |
| 490 | 20241115 | 111000 | 1105533970 | 2245 | 2250 | 2250 | 2245 | 3265 |
| 491 | 20241115 | 110900 | 1098201545 | 2250 | 2245 | 2250 | 2240 | 4773 |
| 492 | 20241115 | 110800 | 1087485345 | 2230 | 2245 | 2245 | 2230 | 1344 |
| 493 | 20241115 | 110700 | 1084482525 | 2230 | 2245 | 2245 | 2230 | 3094 |
| 494 | 20241115 | 110600 | 1077547820 | 2240 | 2240 | 2240 | 2240 | 2496 |
| 495 | 20241115 | 110500 | 1071956780 | 2240 | 2225 | 2240 | 2220 | 2055 |
| 496 | 20241115 | 110400 | 1067384890 | 2225 | 2230 | 2240 | 2225 | 7057 |
| 497 | 20241115 | 110300 | 1051673565 | 2230 | 2245 | 2245 | 2230 | 2081 |
| 498 | 20241115 | 110200 | 1047010090 | 2250 | 2250 | 2255 | 2245 | 4611 |
| 499 | 20241115 | 110100 | 1036643440 | 2250 | 2250 | 2250 | 2250 | 326 |
| 500 | 20241115 | 110000 | 1035909940 | 2245 | 2230 | 2245 | 2230 | 600 |
| 501 | 20241115 | 105900 | 1034570190 | 2230 | 2245 | 2250 | 2205 | 29390 |
| 502 | 20241115 | 105800 | 969014695 | 2245 | 2250 | 2250 | 2245 | 1253 |
| 503 | 20241115 | 105700 | 966196190 | 2250 | 2255 | 2255 | 2250 | 5677 |
| 504 | 20241115 | 105600 | 953415525 | 2260 | 2265 | 2265 | 2260 | 612 |
| 505 | 20241115 | 105500 | 952032400 | 2260 | 2260 | 2260 | 2260 | 176 |
| 506 | 20241115 | 105400 | 951634640 | 2260 | 2265 | 2265 | 2260 | 11 |
| 507 | 20241115 | 105300 | 951609775 | 2255 | 2260 | 2265 | 2255 | 1390 |
| 508 | 20241115 | 105200 | 948467925 | 2260 | 2265 | 2265 | 2260 | 151 |
| 509 | 20241115 | 105100 | 948126660 | 2255 | 2255 | 2265 | 2250 | 2194 |
| 510 | 20241115 | 105000 | 943188190 | 2265 | 2255 | 2265 | 2255 | 44 |
| 511 | 20241115 | 104900 | 943088940 | 2255 | 2245 | 2255 | 2245 | 1197 |
| 512 | 20241115 | 104800 | 940401580 | 2265 | 2250 | 2265 | 2250 | 709 |
| 513 | 20241115 | 104700 | 938806210 | 2270 | 2260 | 2270 | 2260 | 168 |
| 514 | 20241115 | 104600 | 938425885 | 2260 | 2250 | 2265 | 2245 | 8745 |
| 515 | 20241115 | 104500 | 918778430 | 2250 | 2250 | 2250 | 2250 | 5362 |
| 516 | 20241115 | 104400 | 906713930 | 2250 | 2255 | 2260 | 2245 | 2253 |
| 517 | 20241115 | 104300 | 901644490 | 2265 | 2250 | 2265 | 2250 | 356 |
| 518 | 20241115 | 104200 | 900843400 | 2250 | 2265 | 2265 | 2250 | 645 |
| 519 | 20241115 | 104100 | 899391975 | 2265 | 2265 | 2265 | 2265 | 490 |
| 520 | 20241115 | 104000 | 898282125 | 2265 | 2265 | 2265 | 2265 | 5 |
| 521 | 20241115 | 103900 | 898270800 | 2250 | 2255 | 2255 | 2250 | 655 |
| 522 | 20241115 | 103800 | 896797010 | 2250 | 2250 | 2250 | 2250 | 2 |
| 523 | 20241115 | 103700 | 896792510 | 2250 | 2255 | 2255 | 2250 | 391 |
| 524 | 20241115 | 103600 | 895910840 | 2255 | 2255 | 2255 | 2255 | 613 |
| 525 | 20241115 | 103500 | 894528525 | 2260 | 2260 | 2260 | 2260 | 500 |
| 526 | 20241115 | 103400 | 893398525 | 2255 | 2255 | 2255 | 2255 | 90 |
| 527 | 20241115 | 103300 | 893195575 | 2250 | 2250 | 2250 | 2250 | 261 |
| 528 | 20241115 | 103200 | 892608325 | 2255 | 2255 | 2255 | 2255 | 17 |
| 529 | 20241115 | 103100 | 892569990 | 2255 | 2255 | 2255 | 2250 | 6461 |
| 530 | 20241115 | 103000 | 878026095 | 2255 | 2255 | 2260 | 2255 | 646 |
| 531 | 20241115 | 102900 | 876569090 | 2260 | 2260 | 2260 | 2260 | 11 |
| 532 | 20241115 | 102800 | 876544230 | 2265 | 2265 | 2265 | 2265 | 181 |
| 533 | 20241115 | 102700 | 876134265 | 2265 | 2265 | 2265 | 2255 | 1757 |
| 534 | 20241115 | 102600 | 872169040 | 2250 | 2265 | 2265 | 2250 | 3954 |
| 535 | 20241115 | 102500 | 863252670 | 2260 | 2260 | 2260 | 2260 | 714 |
| 536 | 20241115 | 102400 | 861639030 | 2260 | 2260 | 2265 | 2260 | 1725 |
| 537 | 20241115 | 102300 | 857740525 | 2260 | 2270 | 2270 | 2260 | 51 |
| 538 | 20241115 | 102200 | 857624765 | 2265 | 2265 | 2265 | 2265 | 117 |
| 539 | 20241115 | 102100 | 857359760 | 2260 | 2260 | 2265 | 2245 | 9080 |
| 540 | 20241115 | 102000 | 836896145 | 2270 | 2255 | 2270 | 2255 | 1042 |
| 541 | 20241115 | 101900 | 834546375 | 2255 | 2255 | 2260 | 2255 | 1026 |
| 542 | 20241115 | 101800 | 832231310 | 2255 | 2245 | 2255 | 2245 | 3512 |
| 543 | 20241115 | 101700 | 824345690 | 2245 | 2270 | 2270 | 2245 | 11240 |
| 544 | 20241115 | 101600 | 798960475 | 2275 | 2275 | 2275 | 2275 | 629 |
| 545 | 20241115 | 101500 | 797529500 | 2280 | 2275 | 2280 | 2275 | 2963 |
| 546 | 20241115 | 101400 | 790774610 | 2280 | 2280 | 2280 | 2280 | 510 |
| 547 | 20241115 | 101300 | 789611810 | 2280 | 2285 | 2290 | 2280 | 554 |
| 548 | 20241115 | 101200 | 788348020 | 2270 | 2275 | 2275 | 2270 | 2504 |
| 549 | 20241115 | 101100 | 782660695 | 2275 | 2275 | 2275 | 2275 | 1899 |
| 550 | 20241115 | 101000 | 778340470 | 2280 | 2300 | 2300 | 2280 | 428 |
| 551 | 20241115 | 100900 | 777364610 | 2275 | 2275 | 2305 | 2275 | 711 |
| 552 | 20241115 | 100800 | 775747025 | 2285 | 2290 | 2290 | 2280 | 1557 |
| 553 | 20241115 | 100700 | 772197040 | 2290 | 2305 | 2305 | 2290 | 872 |
| 554 | 20241115 | 100600 | 770194130 | 2300 | 2305 | 2305 | 2300 | 632 |
| 555 | 20241115 | 100500 | 768738030 | 2320 | 2320 | 2320 | 2320 | 4 |
| 556 | 20241115 | 100400 | 768728750 | 2315 | 2295 | 2315 | 2295 | 2415 |
| 557 | 20241115 | 100300 | 763139100 | 2295 | 2330 | 2330 | 2290 | 822 |
| 558 | 20241115 | 100200 | 761230200 | 2330 | 2315 | 2330 | 2315 | 2206 |
| 559 | 20241115 | 100100 | 756105380 | 2315 | 2320 | 2325 | 2300 | 1465 |
| 560 | 20241115 | 100000 | 752708465 | 2320 | 2310 | 2320 | 2305 | 2266 |
| 561 | 20241115 | 095900 | 747469630 | 2310 | 2290 | 2310 | 2290 | 923 |
| 562 | 20241115 | 095800 | 745339155 | 2295 | 2285 | 2300 | 2280 | 2974 |
| 563 | 20241115 | 095700 | 738539725 | 2285 | 2310 | 2310 | 2285 | 3383 |
| 564 | 20241115 | 095600 | 730779085 | 2305 | 2305 | 2305 | 2305 | 15 |
| 565 | 20241115 | 095500 | 730744510 | 2310 | 2305 | 2310 | 2300 | 2403 |
| 566 | 20241115 | 095400 | 725213605 | 2305 | 2310 | 2310 | 2305 | 2224 |
| 567 | 20241115 | 095300 | 720083560 | 2315 | 2320 | 2320 | 2315 | 1710 |
| 568 | 20241115 | 095200 | 716116580 | 2320 | 2325 | 2325 | 2320 | 89 |
| 569 | 20241115 | 095100 | 715910060 | 2325 | 2320 | 2325 | 2320 | 79 |
| 570 | 20241115 | 095000 | 715726430 | 2320 | 2315 | 2320 | 2315 | 3034 |
| 571 | 20241115 | 094900 | 708702440 | 2315 | 2320 | 2320 | 2315 | 1465 |
| 572 | 20241115 | 094800 | 705303645 | 2320 | 2315 | 2320 | 2315 | 68 |
| 573 | 20241115 | 094700 | 705146205 | 2320 | 2320 | 2320 | 2320 | 98 |
| 574 | 20241115 | 094600 | 704918845 | 2315 | 2320 | 2320 | 2315 | 27 |
| 575 | 20241115 | 094500 | 704856255 | 2330 | 2335 | 2335 | 2330 | 10 |
| 576 | 20241115 | 094400 | 704832950 | 2315 | 2320 | 2335 | 2315 | 1017 |
| 577 | 20241115 | 094300 | 702465320 | 2305 | 2315 | 2320 | 2305 | 9466 |
| 578 | 20241115 | 094200 | 680629155 | 2320 | 2330 | 2330 | 2315 | 3190 |
| 579 | 20241115 | 094100 | 673234230 | 2325 | 2315 | 2325 | 2315 | 1348 |
| 580 | 20241115 | 094000 | 670110400 | 2315 | 2315 | 2315 | 2315 | 50 |
| 581 | 20241115 | 093900 | 669994650 | 2325 | 2325 | 2325 | 2325 | 269 |
| 582 | 20241115 | 093800 | 669369225 | 2335 | 2320 | 2335 | 2315 | 432 |
| 583 | 20241115 | 093700 | 668365300 | 2320 | 2325 | 2325 | 2320 | 1915 |
| 584 | 20241115 | 093600 | 663922425 | 2325 | 2325 | 2330 | 2310 | 3474 |
| 585 | 20241115 | 093500 | 655873895 | 2325 | 2325 | 2325 | 2325 | 980 |
| 586 | 20241115 | 093400 | 653595395 | 2325 | 2325 | 2325 | 2305 | 9753 |
| 587 | 20241115 | 093300 | 631012190 | 2325 | 2330 | 2330 | 2325 | 2172 |
| 588 | 20241115 | 093200 | 625954210 | 2330 | 2335 | 2340 | 2330 | 2320 |
| 589 | 20241115 | 093100 | 620537800 | 2340 | 2360 | 2360 | 2340 | 7139 |
| 590 | 20241115 | 093000 | 603738010 | 2360 | 2370 | 2380 | 2350 | 8440 |
| 591 | 20241115 | 092900 | 583758575 | 2365 | 2350 | 2385 | 2350 | 8920 |
| 592 | 20241115 | 092800 | 562744955 | 2345 | 2335 | 2350 | 2320 | 2026 |
| 593 | 20241115 | 092700 | 558007330 | 2315 | 2395 | 2395 | 2295 | 35601 |
| 594 | 20241115 | 092600 | 474332775 | 2395 | 2435 | 2435 | 2385 | 2860 |
| 595 | 20241115 | 092500 | 467434580 | 2440 | 2420 | 2440 | 2370 | 28707 |
| 596 | 20241115 | 092400 | 398610105 | 2420 | 2445 | 2455 | 2355 | 51615 |
| 597 | 20241115 | 092300 | 275428505 | 2450 | 2300 | 2455 | 2300 | 28816 |
| 598 | 20241115 | 092200 | 206921360 | 2295 | 2300 | 2310 | 2295 | 2401 |
| 599 | 20241115 | 092100 | 201399945 | 2300 | 2330 | 2335 | 2300 | 3067 |
| 600 | 20241115 | 092000 | 194305525 | 2330 | 2305 | 2335 | 2305 | 6389 |
| 601 | 20241115 | 091900 | 179441380 | 2300 | 2295 | 2300 | 2295 | 1846 |
| 602 | 20241115 | 091800 | 175196135 | 2285 | 2265 | 2285 | 2265 | 4182 |
| 603 | 20241115 | 091700 | 165684705 | 2265 | 2260 | 2275 | 2260 | 825 |
| 604 | 20241115 | 091600 | 163816300 | 2260 | 2265 | 2270 | 2260 | 4009 |
| 605 | 20241115 | 091500 | 154740945 | 2260 | 2260 | 2275 | 2260 | 4238 |
| 606 | 20241115 | 091400 | 145155455 | 2275 | 2265 | 2275 | 2255 | 842 |
| 607 | 20241115 | 091300 | 143243280 | 2260 | 2260 | 2260 | 2255 | 794 |
| 608 | 20241115 | 091200 | 141449225 | 2255 | 2255 | 2255 | 2250 | 744 |
| 609 | 20241115 | 091100 | 139771555 | 2250 | 2275 | 2275 | 2250 | 1447 |
| 610 | 20241115 | 091000 | 136496200 | 2275 | 2240 | 2275 | 2235 | 6979 |
| 611 | 20241115 | 090900 | 120853260 | 2240 | 2255 | 2260 | 2240 | 4552 |
| 612 | 20241115 | 090800 | 110621555 | 2255 | 2265 | 2265 | 2255 | 6258 |
| 613 | 20241115 | 090700 | 96486670 | 2260 | 2285 | 2285 | 2260 | 5171 |
| 614 | 20241115 | 090600 | 84779900 | 2285 | 2270 | 2285 | 2265 | 6807 |
| 615 | 20241115 | 090500 | 69323480 | 2275 | 2285 | 2285 | 2275 | 4370 |
| 616 | 20241115 | 090400 | 59378745 | 2285 | 2275 | 2290 | 2265 | 8422 |
| 617 | 20241115 | 090300 | 40245635 | 2275 | 2290 | 2290 | 2270 | 2728 |
| 618 | 20241115 | 090200 | 34034110 | 2290 | 2285 | 2290 | 2280 | 1920 |
| 619 | 20241115 | 090100 | 29655460 | 2280 | 2300 | 2300 | 2280 | 5478 |
| 620 | 20241115 | 090000 | 17096095 | 2290 | 2300 | 2300 | 2290 | 7034 |