29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 3 | 20241115 | 183600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20241115 | 183500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20241115 | 183400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20241115 | 183300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20241115 | 183200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20241115 | 183100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20241115 | 183000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20241115 | 182900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20241115 | 182800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20241115 | 182700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20241115 | 182600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20241115 | 182500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20241115 | 182400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20241115 | 182300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20241115 | 182200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20241115 | 182100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20241115 | 182000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20241115 | 181900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20241115 | 181800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20241115 | 181700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20241115 | 181600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20241115 | 181500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20241115 | 181400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20241115 | 181300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20241115 | 181200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20241115 | 181100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20241115 | 181000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20241115 | 180900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20241115 | 180800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20241115 | 180700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 33 | 20241115 | 180600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20241115 | 180500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20241115 | 180400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20241115 | 180300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20241115 | 180200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20241115 | 180100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20241115 | 180000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20241115 | 175900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20241115 | 175800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20241115 | 175700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20241115 | 175600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20241115 | 175500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20241115 | 175400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20241115 | 175300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20241115 | 175200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20241115 | 175100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20241115 | 175000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20241115 | 174900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20241115 | 174800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20241115 | 174700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20241115 | 174600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20241115 | 174500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20241115 | 174400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20241115 | 174300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20241115 | 174200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20241115 | 174100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20241115 | 174000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20241115 | 173900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20241115 | 173800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20241115 | 173700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 63 | 20241115 | 173600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20241115 | 173500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20241115 | 173400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20241115 | 173300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20241115 | 173200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20241115 | 173100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20241115 | 173000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20241115 | 172900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20241115 | 172800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20241115 | 172700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20241115 | 172600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20241115 | 172500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20241115 | 172400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20241115 | 172300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20241115 | 172200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20241115 | 172100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20241115 | 172000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20241115 | 171900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20241115 | 171800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20241115 | 171700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20241115 | 171600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20241115 | 171500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20241115 | 171400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20241115 | 171300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20241115 | 171200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20241115 | 171100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20241115 | 171000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20241115 | 170900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20241115 | 170800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20241115 | 170700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 93 | 20241115 | 170600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20241115 | 170500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20241115 | 170400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20241115 | 170300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20241115 | 170200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20241115 | 170100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20241115 | 170000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20241115 | 165900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20241115 | 165800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20241115 | 165700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20241115 | 165600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20241115 | 165500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20241115 | 165400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20241115 | 165300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20241115 | 165200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20241115 | 165100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20241115 | 165000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20241115 | 164900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20241115 | 164800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20241115 | 164700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20241115 | 164600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20241115 | 164500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20241115 | 164400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20241115 | 164300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20241115 | 164200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20241115 | 164100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20241115 | 164000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20241115 | 163900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20241115 | 163800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20241115 | 163700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 123 | 20241115 | 163600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20241115 | 163500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20241115 | 163400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20241115 | 163300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20241115 | 163200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20241115 | 163100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20241115 | 163000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20241115 | 162900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20241115 | 162800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20241115 | 162700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20241115 | 162600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20241115 | 162500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20241115 | 162400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20241115 | 162300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20241115 | 162200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20241115 | 162100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20241115 | 162000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20241115 | 161900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20241115 | 161800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20241115 | 161700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20241115 | 161600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20241115 | 161500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20241115 | 161400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20241115 | 161300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20241115 | 161200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20241115 | 161100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20241115 | 161000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20241115 | 160900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20241115 | 160800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20241115 | 160700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 153 | 20241115 | 160600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20241115 | 160500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20241115 | 160400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20241115 | 160300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20241115 | 160200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20241115 | 160100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20241115 | 160000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20241115 | 155900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20241115 | 155800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20241115 | 155700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20241115 | 155600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20241115 | 155500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20241115 | 155400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20241115 | 155300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20241115 | 155200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20241115 | 155100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20241115 | 155000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20241115 | 154900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20241115 | 154800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20241115 | 154700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20241115 | 154600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20241115 | 154500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20241115 | 154400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20241115 | 154300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20241115 | 154200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20241115 | 154100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20241115 | 154000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20241115 | 153900 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20241115 | 153800 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20241115 | 153700 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 183 | 20241115 | 153600 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20241115 | 153500 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20241115 | 153400 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20241115 | 153300 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20241115 | 153200 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20241115 | 153100 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20241115 | 153000 | 3216539000 | 5540 | 5540 | 5540 | 5540 | 11905 |
| 190 | 20241115 | 152900 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20241115 | 152800 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20241115 | 152700 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20241115 | 152600 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20241115 | 152500 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20241115 | 152400 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20241115 | 152300 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20241115 | 152200 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20241115 | 152100 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20241115 | 152000 | 3150585300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20241115 | 151900 | 3150585300 | 5530 | 5500 | 5530 | 5500 | 181 |
| 201 | 20241115 | 151800 | 3149586180 | 5500 | 5510 | 5510 | 5500 | 321 |
| 202 | 20241115 | 151700 | 3147819290 | 5500 | 5520 | 5530 | 5500 | 3422 |
| 203 | 20241115 | 151600 | 3128941760 | 5520 | 5550 | 5550 | 5520 | 1264 |
| 204 | 20241115 | 151500 | 3121955110 | 5540 | 5540 | 5540 | 5540 | 1066 |
| 205 | 20241115 | 151400 | 3116049470 | 5520 | 5530 | 5540 | 5520 | 2011 |
| 206 | 20241115 | 151300 | 3104929590 | 5520 | 5520 | 5530 | 5520 | 2161 |
| 207 | 20241115 | 151200 | 3092999110 | 5520 | 5520 | 5530 | 5520 | 1583 |
| 208 | 20241115 | 151100 | 3084260920 | 5530 | 5520 | 5530 | 5520 | 4328 |
| 209 | 20241115 | 151000 | 3060370320 | 5520 | 5520 | 5520 | 5510 | 1204 |
| 210 | 20241115 | 150900 | 3053725240 | 5520 | 5500 | 5520 | 5500 | 2644 |
| 211 | 20241115 | 150800 | 3039171500 | 5490 | 5500 | 5500 | 5490 | 360 |
| 212 | 20241115 | 150700 | 3037193100 | 5510 | 5510 | 5510 | 5510 | 300 |
| 213 | 20241115 | 150600 | 3035540100 | 5490 | 5500 | 5500 | 5490 | 909 |
| 214 | 20241115 | 150500 | 3030548600 | 5500 | 5510 | 5510 | 5490 | 243 |
| 215 | 20241115 | 150400 | 3029210820 | 5490 | 5510 | 5510 | 5490 | 189 |
| 216 | 20241115 | 150300 | 3028170760 | 5510 | 5490 | 5520 | 5490 | 1479 |
| 217 | 20241115 | 150200 | 3020050200 | 5490 | 5510 | 5510 | 5490 | 2423 |
| 218 | 20241115 | 150100 | 3006725990 | 5530 | 5520 | 5530 | 5520 | 115 |
| 219 | 20241115 | 150000 | 3006090350 | 5520 | 5510 | 5520 | 5500 | 2604 |
| 220 | 20241115 | 145900 | 2991751430 | 5510 | 5510 | 5510 | 5510 | 253 |
| 221 | 20241115 | 145800 | 2990357400 | 5520 | 5520 | 5520 | 5520 | 400 |
| 222 | 20241115 | 145700 | 2988149400 | 5510 | 5520 | 5520 | 5510 | 230 |
| 223 | 20241115 | 145600 | 2986880100 | 5520 | 5520 | 5520 | 5520 | 229 |
| 224 | 20241115 | 145500 | 2985616020 | 5520 | 5520 | 5520 | 5520 | 175 |
| 225 | 20241115 | 145400 | 2984650020 | 5500 | 5510 | 5510 | 5500 | 460 |
| 226 | 20241115 | 145300 | 2982117620 | 5510 | 5510 | 5510 | 5510 | 90 |
| 227 | 20241115 | 145200 | 2981621720 | 5510 | 5510 | 5510 | 5510 | 200 |
| 228 | 20241115 | 145100 | 2980519720 | 5510 | 5510 | 5520 | 5510 | 2816 |
| 229 | 20241115 | 145000 | 2964978550 | 5510 | 5510 | 5510 | 5510 | 23 |
| 230 | 20241115 | 144900 | 2964851820 | 5510 | 5500 | 5520 | 5500 | 615 |
| 231 | 20241115 | 144800 | 2961465300 | 5500 | 5510 | 5510 | 5500 | 2146 |
| 232 | 20241115 | 144700 | 2949657240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20241115 | 144600 | 2949657240 | 5520 | 5510 | 5520 | 5500 | 243 |
| 234 | 20241115 | 144500 | 2948318640 | 5500 | 5510 | 5510 | 5500 | 1275 |
| 235 | 20241115 | 144400 | 2941301320 | 5510 | 5510 | 5510 | 5510 | 24 |
| 236 | 20241115 | 144300 | 2941169080 | 5520 | 5520 | 5520 | 5520 | 90 |
| 237 | 20241115 | 144200 | 2940672280 | 5520 | 5520 | 5520 | 5520 | 10 |
| 238 | 20241115 | 144100 | 2940617080 | 5520 | 5510 | 5520 | 5490 | 1004 |
| 239 | 20241115 | 144000 | 2935089930 | 5520 | 5520 | 5520 | 5520 | 101 |
| 240 | 20241115 | 143900 | 2934532410 | 5520 | 5500 | 5520 | 5490 | 525 |
| 241 | 20241115 | 143800 | 2931645070 | 5490 | 5510 | 5510 | 5490 | 855 |
| 242 | 20241115 | 143700 | 2926943030 | 5510 | 5520 | 5520 | 5510 | 2029 |
| 243 | 20241115 | 143600 | 2915762950 | 5520 | 5520 | 5520 | 5520 | 100 |
| 244 | 20241115 | 143500 | 2915210950 | 5520 | 5520 | 5520 | 5520 | 112 |
| 245 | 20241115 | 143400 | 2914592710 | 5520 | 5520 | 5520 | 5520 | 294 |
| 246 | 20241115 | 143300 | 2912969830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 247 | 20241115 | 143200 | 2912969830 | 5510 | 5510 | 5520 | 5510 | 294 |
| 248 | 20241115 | 143100 | 2911349090 | 5510 | 5520 | 5520 | 5510 | 200 |
| 249 | 20241115 | 143000 | 2910246090 | 5530 | 5530 | 5530 | 5530 | 80 |
| 250 | 20241115 | 142900 | 2909803690 | 5540 | 5530 | 5540 | 5530 | 687 |
| 251 | 20241115 | 142800 | 2905999710 | 5530 | 5530 | 5530 | 5530 | 1 |
| 252 | 20241115 | 142700 | 2905994180 | 5530 | 5530 | 5530 | 5530 | 2311 |
| 253 | 20241115 | 142600 | 2893214350 | 5530 | 5520 | 5530 | 5520 | 209 |
| 254 | 20241115 | 142500 | 2892059770 | 5520 | 5520 | 5520 | 5520 | 400 |
| 255 | 20241115 | 142400 | 2889851770 | 5520 | 5520 | 5520 | 5520 | 138 |
| 256 | 20241115 | 142300 | 2889090010 | 5520 | 5510 | 5520 | 5510 | 26 |
| 257 | 20241115 | 142200 | 2888946740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 258 | 20241115 | 142100 | 2888946740 | 5520 | 5530 | 5530 | 5520 | 1351 |
| 259 | 20241115 | 142000 | 2881480050 | 5540 | 5540 | 5540 | 5530 | 215 |
| 260 | 20241115 | 141900 | 2880289200 | 5520 | 5530 | 5540 | 5520 | 1032 |
| 261 | 20241115 | 141800 | 2874580400 | 5530 | 5530 | 5530 | 5530 | 10 |
| 262 | 20241115 | 141700 | 2874525100 | 5530 | 5530 | 5530 | 5530 | 80 |
| 263 | 20241115 | 141600 | 2874082700 | 5530 | 5520 | 5530 | 5520 | 380 |
| 264 | 20241115 | 141500 | 2871983800 | 5520 | 5530 | 5530 | 5520 | 105 |
| 265 | 20241115 | 141400 | 2871403180 | 5530 | 5530 | 5530 | 5530 | 36 |
| 266 | 20241115 | 141300 | 2871204100 | 5540 | 5530 | 5540 | 5530 | 1451 |
| 267 | 20241115 | 141200 | 2863165570 | 5540 | 5540 | 5540 | 5540 | 0 |
| 268 | 20241115 | 141100 | 2863165570 | 5540 | 5540 | 5540 | 5540 | 0 |
| 269 | 20241115 | 141000 | 2863165570 | 5540 | 5540 | 5540 | 5540 | 3 |
| 270 | 20241115 | 140900 | 2863148950 | 5540 | 5540 | 5540 | 5540 | 15 |
| 271 | 20241115 | 140800 | 2863065850 | 5540 | 5520 | 5540 | 5520 | 742 |
| 272 | 20241115 | 140700 | 2858969990 | 5520 | 5530 | 5530 | 5520 | 409 |
| 273 | 20241115 | 140600 | 2856708270 | 5530 | 5530 | 5530 | 5530 | 40 |
| 274 | 20241115 | 140500 | 2856487070 | 5530 | 5530 | 5540 | 5530 | 527 |
| 275 | 20241115 | 140400 | 2853572260 | 5530 | 5530 | 5530 | 5530 | 0 |
| 276 | 20241115 | 140300 | 2853572260 | 5530 | 5540 | 5540 | 5530 | 901 |
| 277 | 20241115 | 140200 | 2848589720 | 5540 | 5540 | 5540 | 5540 | 2 |
| 278 | 20241115 | 140100 | 2848578640 | 5540 | 5520 | 5540 | 5520 | 326 |
| 279 | 20241115 | 140000 | 2846774580 | 5520 | 5540 | 5540 | 5520 | 3 |
| 280 | 20241115 | 135900 | 2846757980 | 5540 | 5540 | 5540 | 5540 | 213 |
| 281 | 20241115 | 135800 | 2845577960 | 5550 | 5540 | 5550 | 5540 | 84 |
| 282 | 20241115 | 135700 | 2845111860 | 5530 | 5530 | 5540 | 5530 | 1704 |
| 283 | 20241115 | 135600 | 2835678670 | 5530 | 5520 | 5530 | 5520 | 142 |
| 284 | 20241115 | 135500 | 2834894810 | 5520 | 5490 | 5520 | 5490 | 11 |
| 285 | 20241115 | 135400 | 2834834390 | 5490 | 5500 | 5500 | 5490 | 169 |
| 286 | 20241115 | 135300 | 2833906380 | 5490 | 5530 | 5530 | 5490 | 60 |
| 287 | 20241115 | 135200 | 2833575710 | 5530 | 5530 | 5530 | 5530 | 2 |
| 288 | 20241115 | 135100 | 2833564650 | 5520 | 5520 | 5520 | 5520 | 20 |
| 289 | 20241115 | 135000 | 2833454250 | 5520 | 5530 | 5530 | 5480 | 122 |
| 290 | 20241115 | 134900 | 2832783860 | 5490 | 5490 | 5520 | 5490 | 478 |
| 291 | 20241115 | 134800 | 2830145630 | 5490 | 5510 | 5520 | 5490 | 281 |
| 292 | 20241115 | 134700 | 2828598160 | 5510 | 5510 | 5510 | 5510 | 0 |
| 293 | 20241115 | 134600 | 2828598160 | 5510 | 5480 | 5520 | 5480 | 1442 |
| 294 | 20241115 | 134500 | 2820660190 | 5490 | 5490 | 5490 | 5490 | 2 |
| 295 | 20241115 | 134400 | 2820649210 | 5500 | 5490 | 5500 | 5480 | 63 |
| 296 | 20241115 | 134300 | 2820302740 | 5490 | 5490 | 5490 | 5460 | 1198 |
| 297 | 20241115 | 134200 | 2813759190 | 5480 | 5500 | 5500 | 5480 | 1700 |
| 298 | 20241115 | 134100 | 2804436950 | 5500 | 5500 | 5500 | 5490 | 254 |
| 299 | 20241115 | 134000 | 2803042050 | 5500 | 5520 | 5520 | 5500 | 16 |
| 300 | 20241115 | 133900 | 2802954030 | 5500 | 5520 | 5520 | 5500 | 287 |
| 301 | 20241115 | 133800 | 2801375510 | 5500 | 5500 | 5500 | 5500 | 1417 |
| 302 | 20241115 | 133700 | 2793582010 | 5510 | 5510 | 5510 | 5510 | 123 |
| 303 | 20241115 | 133600 | 2792904280 | 5510 | 5510 | 5510 | 5500 | 576 |
| 304 | 20241115 | 133500 | 2789736120 | 5500 | 5510 | 5520 | 5500 | 701 |
| 305 | 20241115 | 133400 | 2785875410 | 5510 | 5510 | 5520 | 5510 | 124 |
| 306 | 20241115 | 133300 | 2785192150 | 5510 | 5510 | 5520 | 5510 | 1766 |
| 307 | 20241115 | 133200 | 2775461480 | 5510 | 5530 | 5530 | 5510 | 2641 |
| 308 | 20241115 | 133100 | 2760893630 | 5520 | 5520 | 5530 | 5520 | 79 |
| 309 | 20241115 | 133000 | 2760457380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 310 | 20241115 | 132900 | 2760457380 | 5530 | 5530 | 5530 | 5530 | 50 |
| 311 | 20241115 | 132800 | 2760180880 | 5530 | 5530 | 5530 | 5530 | 900 |
| 312 | 20241115 | 132700 | 2755203880 | 5540 | 5530 | 5540 | 5530 | 1120 |
| 313 | 20241115 | 132600 | 2749010180 | 5540 | 5540 | 5540 | 5540 | 599 |
| 314 | 20241115 | 132500 | 2745691720 | 5540 | 5540 | 5560 | 5540 | 876 |
| 315 | 20241115 | 132400 | 2740830330 | 5540 | 5540 | 5540 | 5540 | 410 |
| 316 | 20241115 | 132300 | 2738558930 | 5550 | 5560 | 5560 | 5550 | 1870 |
| 317 | 20241115 | 132200 | 2728172970 | 5560 | 5570 | 5570 | 5560 | 387 |
| 318 | 20241115 | 132100 | 2726020850 | 5570 | 5570 | 5570 | 5570 | 7 |
| 319 | 20241115 | 132000 | 2725981860 | 5570 | 5570 | 5570 | 5570 | 6 |
| 320 | 20241115 | 131900 | 2725948440 | 5560 | 5550 | 5560 | 5550 | 1484 |
| 321 | 20241115 | 131800 | 2717706980 | 5550 | 5560 | 5560 | 5550 | 69 |
| 322 | 20241115 | 131700 | 2717323890 | 5560 | 5550 | 5560 | 5540 | 1014 |
| 323 | 20241115 | 131600 | 2711698050 | 5550 | 5560 | 5560 | 5550 | 804 |
| 324 | 20241115 | 131500 | 2707232850 | 5560 | 5560 | 5570 | 5550 | 597 |
| 325 | 20241115 | 131400 | 2703913530 | 5560 | 5550 | 5570 | 5550 | 388 |
| 326 | 20241115 | 131300 | 2701756610 | 5550 | 5550 | 5550 | 5550 | 873 |
| 327 | 20241115 | 131200 | 2696911460 | 5550 | 5540 | 5550 | 5540 | 5 |
| 328 | 20241115 | 131100 | 2696883750 | 5540 | 5530 | 5540 | 5530 | 188 |
| 329 | 20241115 | 131000 | 2695842650 | 5520 | 5540 | 5540 | 5520 | 900 |
| 330 | 20241115 | 130900 | 2690867600 | 5540 | 5540 | 5540 | 5540 | 209 |
| 331 | 20241115 | 130800 | 2689709740 | 5540 | 5540 | 5540 | 5540 | 25 |
| 332 | 20241115 | 130700 | 2689571240 | 5530 | 5540 | 5540 | 5530 | 343 |
| 333 | 20241115 | 130600 | 2687673550 | 5550 | 5540 | 5550 | 5540 | 1016 |
| 334 | 20241115 | 130500 | 2682044900 | 5540 | 5540 | 5540 | 5540 | 1 |
| 335 | 20241115 | 130400 | 2682039360 | 5550 | 5550 | 5560 | 5520 | 1077 |
| 336 | 20241115 | 130300 | 2676090270 | 5560 | 5530 | 5560 | 5530 | 1320 |
| 337 | 20241115 | 130200 | 2668790210 | 5550 | 5550 | 5560 | 5530 | 749 |
| 338 | 20241115 | 130100 | 2664642000 | 5560 | 5550 | 5560 | 5550 | 193 |
| 339 | 20241115 | 130000 | 2663570840 | 5560 | 5560 | 5560 | 5560 | 240 |
| 340 | 20241115 | 125900 | 2662236440 | 5570 | 5550 | 5570 | 5550 | 510 |
| 341 | 20241115 | 125800 | 2659405920 | 5550 | 5550 | 5550 | 5550 | 1 |
| 342 | 20241115 | 125700 | 2659400370 | 5540 | 5530 | 5540 | 5530 | 1468 |
| 343 | 20241115 | 125600 | 2651278280 | 5530 | 5530 | 5540 | 5530 | 402 |
| 344 | 20241115 | 125500 | 2649055210 | 5540 | 5540 | 5540 | 5540 | 1 |
| 345 | 20241115 | 125400 | 2649049670 | 5530 | 5540 | 5540 | 5530 | 701 |
| 346 | 20241115 | 125300 | 2645170540 | 5550 | 5530 | 5550 | 5530 | 1416 |
| 347 | 20241115 | 125200 | 2637331620 | 5540 | 5540 | 5550 | 5520 | 3777 |
| 348 | 20241115 | 125100 | 2616448430 | 5540 | 5540 | 5550 | 5540 | 807 |
| 349 | 20241115 | 125000 | 2611976810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 350 | 20241115 | 124900 | 2611976810 | 5550 | 5540 | 5550 | 5540 | 301 |
| 351 | 20241115 | 124800 | 2610309240 | 5550 | 5550 | 5560 | 5540 | 2363 |
| 352 | 20241115 | 124700 | 2597214110 | 5550 | 5560 | 5560 | 5550 | 389 |
| 353 | 20241115 | 124600 | 2595051280 | 5570 | 5580 | 5590 | 5570 | 708 |
| 354 | 20241115 | 124500 | 2591107610 | 5590 | 5580 | 5590 | 5580 | 626 |
| 355 | 20241115 | 124400 | 2587612800 | 5570 | 5570 | 5570 | 5570 | 121 |
| 356 | 20241115 | 124300 | 2586938830 | 5570 | 5550 | 5580 | 5550 | 504 |
| 357 | 20241115 | 124200 | 2584128080 | 5570 | 5570 | 5570 | 5570 | 245 |
| 358 | 20241115 | 124100 | 2582763430 | 5570 | 5560 | 5570 | 5560 | 191 |
| 359 | 20241115 | 124000 | 2581700760 | 5560 | 5550 | 5560 | 5550 | 7595 |
| 360 | 20241115 | 123900 | 2539548400 | 5560 | 5560 | 5560 | 5560 | 862 |
| 361 | 20241115 | 123800 | 2534755680 | 5560 | 5580 | 5580 | 5560 | 2130 |
| 362 | 20241115 | 123700 | 2522896530 | 5570 | 5570 | 5570 | 5570 | 518 |
| 363 | 20241115 | 123600 | 2520011270 | 5580 | 5570 | 5580 | 5570 | 728 |
| 364 | 20241115 | 123500 | 2515956300 | 5580 | 5570 | 5580 | 5570 | 1756 |
| 365 | 20241115 | 123400 | 2506174890 | 5580 | 5580 | 5590 | 5580 | 1611 |
| 366 | 20241115 | 123300 | 2497170510 | 5580 | 5590 | 5600 | 5580 | 4217 |
| 367 | 20241115 | 123200 | 2473598470 | 5590 | 5570 | 5590 | 5570 | 2106 |
| 368 | 20241115 | 123100 | 2461862180 | 5580 | 5550 | 5580 | 5540 | 3844 |
| 369 | 20241115 | 123000 | 2440487250 | 5550 | 5530 | 5550 | 5530 | 1131 |
| 370 | 20241115 | 122900 | 2434221590 | 5540 | 5550 | 5560 | 5540 | 1267 |
| 371 | 20241115 | 122800 | 2427188970 | 5540 | 5560 | 5570 | 5530 | 1792 |
| 372 | 20241115 | 122700 | 2417224980 | 5560 | 5540 | 5560 | 5540 | 2952 |
| 373 | 20241115 | 122600 | 2400831750 | 5540 | 5540 | 5540 | 5540 | 351 |
| 374 | 20241115 | 122500 | 2398887210 | 5550 | 5540 | 5550 | 5520 | 1076 |
| 375 | 20241115 | 122400 | 2392931810 | 5540 | 5550 | 5570 | 5540 | 3080 |
| 376 | 20241115 | 122300 | 2375808510 | 5550 | 5520 | 5550 | 5520 | 1041 |
| 377 | 20241115 | 122200 | 2370043880 | 5520 | 5510 | 5530 | 5510 | 3562 |
| 378 | 20241115 | 122100 | 2350386810 | 5520 | 5490 | 5520 | 5490 | 3506 |
| 379 | 20241115 | 122000 | 2331101940 | 5480 | 5460 | 5480 | 5460 | 2225 |
| 380 | 20241115 | 121900 | 2318932180 | 5460 | 5460 | 5460 | 5460 | 10 |
| 381 | 20241115 | 121800 | 2318877580 | 5460 | 5460 | 5460 | 5460 | 556 |
| 382 | 20241115 | 121700 | 2315841820 | 5470 | 5470 | 5470 | 5470 | 730 |
| 383 | 20241115 | 121600 | 2311848720 | 5470 | 5460 | 5470 | 5460 | 500 |
| 384 | 20241115 | 121500 | 2309115490 | 5460 | 5450 | 5460 | 5440 | 4770 |
| 385 | 20241115 | 121400 | 2283140790 | 5460 | 5450 | 5460 | 5450 | 341 |
| 386 | 20241115 | 121300 | 2281279340 | 5460 | 5470 | 5470 | 5460 | 69 |
| 387 | 20241115 | 121200 | 2280902010 | 5470 | 5450 | 5470 | 5450 | 862 |
| 388 | 20241115 | 121100 | 2276197110 | 5450 | 5450 | 5450 | 5450 | 40 |
| 389 | 20241115 | 121000 | 2275979110 | 5450 | 5450 | 5450 | 5450 | 2 |
| 390 | 20241115 | 120900 | 2275968210 | 5460 | 5460 | 5460 | 5460 | 599 |
| 391 | 20241115 | 120800 | 2272697670 | 5450 | 5440 | 5450 | 5440 | 531 |
| 392 | 20241115 | 120700 | 2269803920 | 5440 | 5430 | 5450 | 5430 | 1022 |
| 393 | 20241115 | 120600 | 2264244050 | 5440 | 5440 | 5440 | 5440 | 5 |
| 394 | 20241115 | 120500 | 2264216850 | 5450 | 5430 | 5450 | 5430 | 69 |
| 395 | 20241115 | 120400 | 2263841490 | 5430 | 5430 | 5440 | 5420 | 420 |
| 396 | 20241115 | 120300 | 2261562210 | 5440 | 5440 | 5440 | 5440 | 3 |
| 397 | 20241115 | 120200 | 2261545890 | 5420 | 5440 | 5440 | 5410 | 4001 |
| 398 | 20241115 | 120100 | 2239844440 | 5450 | 5450 | 5450 | 5450 | 47 |
| 399 | 20241115 | 120000 | 2239588290 | 5460 | 5470 | 5470 | 5450 | 93 |
| 400 | 20241115 | 115900 | 2239080980 | 5460 | 5460 | 5460 | 5460 | 162 |
| 401 | 20241115 | 115800 | 2238196460 | 5470 | 5460 | 5470 | 5450 | 1603 |
| 402 | 20241115 | 115700 | 2229444080 | 5470 | 5480 | 5480 | 5470 | 641 |
| 403 | 20241115 | 115600 | 2225937610 | 5480 | 5480 | 5480 | 5480 | 389 |
| 404 | 20241115 | 115500 | 2223805890 | 5480 | 5480 | 5480 | 5480 | 400 |
| 405 | 20241115 | 115400 | 2221613890 | 5490 | 5480 | 5490 | 5480 | 226 |
| 406 | 20241115 | 115300 | 2220375210 | 5480 | 5480 | 5490 | 5480 | 521 |
| 407 | 20241115 | 115200 | 2217520120 | 5490 | 5480 | 5490 | 5470 | 403 |
| 408 | 20241115 | 115100 | 2215311680 | 5480 | 5480 | 5480 | 5470 | 233 |
| 409 | 20241115 | 115000 | 2214035840 | 5460 | 5470 | 5470 | 5460 | 677 |
| 410 | 20241115 | 114900 | 2210337660 | 5470 | 5490 | 5490 | 5460 | 329 |
| 411 | 20241115 | 114800 | 2208534050 | 5480 | 5470 | 5480 | 5450 | 2226 |
| 412 | 20241115 | 114700 | 2196345000 | 5470 | 5440 | 5480 | 5440 | 2949 |
| 413 | 20241115 | 114600 | 2180247560 | 5440 | 5420 | 5440 | 5420 | 480 |
| 414 | 20241115 | 114500 | 2177636960 | 5440 | 5440 | 5440 | 5440 | 192 |
| 415 | 20241115 | 114400 | 2176592480 | 5440 | 5440 | 5450 | 5440 | 576 |
| 416 | 20241115 | 114300 | 2173455380 | 5440 | 5440 | 5440 | 5440 | 531 |
| 417 | 20241115 | 114200 | 2170566740 | 5440 | 5430 | 5440 | 5430 | 1123 |
| 418 | 20241115 | 114100 | 2164463700 | 5430 | 5410 | 5430 | 5410 | 1769 |
| 419 | 20241115 | 114000 | 2154870230 | 5410 | 5410 | 5420 | 5400 | 758 |
| 420 | 20241115 | 113900 | 2150769450 | 5410 | 5410 | 5410 | 5410 | 200 |
| 421 | 20241115 | 113800 | 2149687450 | 5410 | 5400 | 5410 | 5400 | 543 |
| 422 | 20241115 | 113700 | 2146750180 | 5390 | 5410 | 5410 | 5390 | 971 |
| 423 | 20241115 | 113600 | 2141508180 | 5410 | 5400 | 5410 | 5400 | 292 |
| 424 | 20241115 | 113500 | 2139929380 | 5410 | 5410 | 5410 | 5410 | 0 |
| 425 | 20241115 | 113400 | 2139929380 | 5410 | 5410 | 5410 | 5400 | 46 |
| 426 | 20241115 | 113300 | 2139680570 | 5400 | 5410 | 5410 | 5400 | 58 |
| 427 | 20241115 | 113200 | 2139367330 | 5410 | 5410 | 5410 | 5410 | 5 |
| 428 | 20241115 | 113100 | 2139340280 | 5410 | 5400 | 5410 | 5400 | 47 |
| 429 | 20241115 | 113000 | 2139086030 | 5390 | 5390 | 5400 | 5390 | 22 |
| 430 | 20241115 | 112900 | 2138967340 | 5400 | 5400 | 5400 | 5400 | 33 |
| 431 | 20241115 | 112800 | 2138789140 | 5400 | 5390 | 5400 | 5390 | 82 |
| 432 | 20241115 | 112700 | 2138347020 | 5390 | 5400 | 5400 | 5390 | 106 |
| 433 | 20241115 | 112600 | 2137774680 | 5400 | 5400 | 5400 | 5400 | 211 |
| 434 | 20241115 | 112500 | 2136635280 | 5400 | 5380 | 5400 | 5380 | 4003 |
| 435 | 20241115 | 112400 | 2115099080 | 5380 | 5380 | 5390 | 5380 | 669 |
| 436 | 20241115 | 112300 | 2111499030 | 5370 | 5370 | 5370 | 5370 | 401 |
| 437 | 20241115 | 112200 | 2109345660 | 5380 | 5390 | 5390 | 5380 | 682 |
| 438 | 20241115 | 112100 | 2105675500 | 5380 | 5380 | 5380 | 5380 | 370 |
| 439 | 20241115 | 112000 | 2103684900 | 5380 | 5380 | 5390 | 5380 | 402 |
| 440 | 20241115 | 111900 | 2101518140 | 5400 | 5370 | 5400 | 5370 | 1199 |
| 441 | 20241115 | 111800 | 2095078480 | 5380 | 5400 | 5400 | 5380 | 1506 |
| 442 | 20241115 | 111700 | 2086966110 | 5390 | 5380 | 5400 | 5380 | 433 |
| 443 | 20241115 | 111600 | 2084632240 | 5390 | 5390 | 5390 | 5390 | 18 |
| 444 | 20241115 | 111500 | 2084535220 | 5390 | 5380 | 5390 | 5380 | 1404 |
| 445 | 20241115 | 111400 | 2076977220 | 5380 | 5390 | 5390 | 5380 | 1500 |
| 446 | 20241115 | 111300 | 2068902220 | 5390 | 5370 | 5390 | 5370 | 1474 |
| 447 | 20241115 | 111200 | 2060964850 | 5370 | 5350 | 5380 | 5350 | 796 |
| 448 | 20241115 | 111100 | 2056697880 | 5360 | 5400 | 5400 | 5360 | 4988 |
| 449 | 20241115 | 111000 | 2029929740 | 5400 | 5370 | 5400 | 5360 | 178 |
| 450 | 20241115 | 110900 | 2028971030 | 5360 | 5380 | 5380 | 5360 | 3261 |
| 451 | 20241115 | 110800 | 2011463140 | 5400 | 5390 | 5410 | 5370 | 5252 |
| 452 | 20241115 | 110700 | 1983213370 | 5410 | 5410 | 5410 | 5410 | 0 |
| 453 | 20241115 | 110600 | 1983213370 | 5410 | 5410 | 5410 | 5410 | 26 |
| 454 | 20241115 | 110500 | 1983072710 | 5400 | 5410 | 5410 | 5400 | 24 |
| 455 | 20241115 | 110400 | 1982943100 | 5410 | 5400 | 5410 | 5380 | 3200 |
| 456 | 20241115 | 110300 | 1965716170 | 5410 | 5390 | 5410 | 5390 | 100 |
| 457 | 20241115 | 110200 | 1965176870 | 5390 | 5390 | 5390 | 5390 | 699 |
| 458 | 20241115 | 110100 | 1961409260 | 5410 | 5400 | 5420 | 5390 | 2713 |
| 459 | 20241115 | 110000 | 1946777570 | 5420 | 5400 | 5420 | 5400 | 51 |
| 460 | 20241115 | 105900 | 1946502150 | 5420 | 5430 | 5430 | 5420 | 3 |
| 461 | 20241115 | 105800 | 1946485880 | 5420 | 5430 | 5430 | 5400 | 652 |
| 462 | 20241115 | 105700 | 1942953020 | 5430 | 5400 | 5430 | 5400 | 2 |
| 463 | 20241115 | 105600 | 1942942190 | 5420 | 5420 | 5420 | 5410 | 1221 |
| 464 | 20241115 | 105500 | 1936324430 | 5410 | 5400 | 5420 | 5400 | 1241 |
| 465 | 20241115 | 105400 | 1929617010 | 5380 | 5400 | 5420 | 5380 | 3139 |
| 466 | 20241115 | 105300 | 1912699200 | 5400 | 5400 | 5400 | 5400 | 670 |
| 467 | 20241115 | 105200 | 1909081200 | 5420 | 5440 | 5440 | 5410 | 25759 |
| 468 | 20241115 | 105100 | 1768956280 | 5450 | 5420 | 5450 | 5420 | 4776 |
| 469 | 20241115 | 105000 | 1742981820 | 5420 | 5400 | 5420 | 5390 | 25 |
| 470 | 20241115 | 104900 | 1742846520 | 5390 | 5400 | 5400 | 5390 | 1666 |
| 471 | 20241115 | 104800 | 1733861640 | 5400 | 5400 | 5410 | 5400 | 1453 |
| 472 | 20241115 | 104700 | 1726015340 | 5410 | 5410 | 5410 | 5410 | 162 |
| 473 | 20241115 | 104600 | 1725138920 | 5420 | 5410 | 5420 | 5400 | 1834 |
| 474 | 20241115 | 104500 | 1715222670 | 5410 | 5420 | 5420 | 5410 | 91 |
| 475 | 20241115 | 104400 | 1714730350 | 5400 | 5400 | 5420 | 5400 | 72 |
| 476 | 20241115 | 104300 | 1714341530 | 5420 | 5420 | 5420 | 5410 | 66 |
| 477 | 20241115 | 104200 | 1713983910 | 5410 | 5410 | 5410 | 5410 | 165 |
| 478 | 20241115 | 104100 | 1713091260 | 5410 | 5430 | 5430 | 5410 | 1114 |
| 479 | 20241115 | 104000 | 1707054250 | 5430 | 5420 | 5430 | 5420 | 440 |
| 480 | 20241115 | 103900 | 1704665340 | 5420 | 5410 | 5420 | 5410 | 344 |
| 481 | 20241115 | 103800 | 1702804190 | 5430 | 5430 | 5430 | 5430 | 791 |
| 482 | 20241115 | 103700 | 1698509060 | 5430 | 5430 | 5430 | 5430 | 37 |
| 483 | 20241115 | 103600 | 1698308150 | 5430 | 5410 | 5430 | 5400 | 1731 |
| 484 | 20241115 | 103500 | 1688957230 | 5410 | 5420 | 5420 | 5410 | 1019 |
| 485 | 20241115 | 103400 | 1683443510 | 5430 | 5430 | 5430 | 5430 | 50 |
| 486 | 20241115 | 103300 | 1683172010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 487 | 20241115 | 103200 | 1683172010 | 5430 | 5430 | 5430 | 5420 | 1131 |
| 488 | 20241115 | 103100 | 1677040980 | 5420 | 5420 | 5420 | 5420 | 170 |
| 489 | 20241115 | 103000 | 1676119580 | 5410 | 5420 | 5430 | 5410 | 120 |
| 490 | 20241115 | 102900 | 1675469380 | 5420 | 5430 | 5430 | 5420 | 369 |
| 491 | 20241115 | 102800 | 1673469350 | 5420 | 5440 | 5440 | 5420 | 109 |
| 492 | 20241115 | 102700 | 1672878530 | 5440 | 5450 | 5450 | 5430 | 323 |
| 493 | 20241115 | 102600 | 1671121500 | 5450 | 5440 | 5450 | 5440 | 1107 |
| 494 | 20241115 | 102500 | 1665095210 | 5440 | 5400 | 5440 | 5400 | 218 |
| 495 | 20241115 | 102400 | 1663911610 | 5430 | 5400 | 5430 | 5390 | 2351 |
| 496 | 20241115 | 102300 | 1651172660 | 5400 | 5400 | 5400 | 5400 | 6 |
| 497 | 20241115 | 102200 | 1651140260 | 5400 | 5400 | 5400 | 5400 | 87 |
| 498 | 20241115 | 102100 | 1650670460 | 5420 | 5400 | 5420 | 5400 | 614 |
| 499 | 20241115 | 102000 | 1647354820 | 5400 | 5400 | 5420 | 5400 | 453 |
| 500 | 20241115 | 101900 | 1644908220 | 5400 | 5400 | 5420 | 5400 | 3 |
| 501 | 20241115 | 101800 | 1644892000 | 5400 | 5400 | 5400 | 5400 | 3365 |
| 502 | 20241115 | 101700 | 1626721000 | 5400 | 5390 | 5420 | 5380 | 7707 |
| 503 | 20241115 | 101600 | 1585087320 | 5390 | 5380 | 5390 | 5380 | 2201 |
| 504 | 20241115 | 101500 | 1573233940 | 5390 | 5390 | 5390 | 5390 | 208 |
| 505 | 20241115 | 101400 | 1572112820 | 5390 | 5390 | 5400 | 5390 | 1242 |
| 506 | 20241115 | 101300 | 1565409340 | 5380 | 5400 | 5400 | 5380 | 25 |
| 507 | 20241115 | 101200 | 1565274800 | 5380 | 5390 | 5400 | 5380 | 1554 |
| 508 | 20241115 | 101100 | 1556899110 | 5390 | 5400 | 5400 | 5390 | 531 |
| 509 | 20241115 | 101000 | 1554031960 | 5400 | 5410 | 5410 | 5400 | 853 |
| 510 | 20241115 | 100900 | 1549425750 | 5410 | 5390 | 5410 | 5390 | 3097 |
| 511 | 20241115 | 100800 | 1532703460 | 5380 | 5380 | 5380 | 5380 | 2150 |
| 512 | 20241115 | 100700 | 1521136460 | 5380 | 5380 | 5400 | 5380 | 879 |
| 513 | 20241115 | 100600 | 1516407420 | 5400 | 5380 | 5400 | 5380 | 262 |
| 514 | 20241115 | 100500 | 1514996800 | 5390 | 5400 | 5400 | 5390 | 1225 |
| 515 | 20241115 | 100400 | 1508393830 | 5390 | 5410 | 5410 | 5390 | 329 |
| 516 | 20241115 | 100300 | 1506617110 | 5400 | 5400 | 5410 | 5400 | 456 |
| 517 | 20241115 | 100200 | 1504154700 | 5400 | 5400 | 5410 | 5400 | 897 |
| 518 | 20241115 | 100100 | 1499310890 | 5400 | 5390 | 5400 | 5380 | 545 |
| 519 | 20241115 | 100000 | 1496371250 | 5400 | 5400 | 5400 | 5390 | 71 |
| 520 | 20241115 | 095900 | 1495988340 | 5350 | 5380 | 5410 | 5340 | 30828 |
| 521 | 20241115 | 095800 | 1330949790 | 5380 | 5380 | 5390 | 5380 | 2143 |
| 522 | 20241115 | 095700 | 1319415450 | 5380 | 5400 | 5400 | 5380 | 2668 |
| 523 | 20241115 | 095600 | 1305039960 | 5400 | 5400 | 5410 | 5390 | 2467 |
| 524 | 20241115 | 095500 | 1291727540 | 5400 | 5400 | 5400 | 5390 | 1163 |
| 525 | 20241115 | 095400 | 1285456850 | 5400 | 5410 | 5410 | 5400 | 2590 |
| 526 | 20241115 | 095300 | 1271468310 | 5410 | 5410 | 5410 | 5400 | 1719 |
| 527 | 20241115 | 095200 | 1262182940 | 5390 | 5420 | 5420 | 5390 | 1213 |
| 528 | 20241115 | 095100 | 1255633140 | 5400 | 5400 | 5420 | 5400 | 1522 |
| 529 | 20241115 | 095000 | 1247414320 | 5400 | 5400 | 5400 | 5400 | 579 |
| 530 | 20241115 | 094900 | 1244287720 | 5400 | 5430 | 5430 | 5400 | 108 |
| 531 | 20241115 | 094800 | 1243703080 | 5440 | 5440 | 5440 | 5440 | 1 |
| 532 | 20241115 | 094700 | 1243697640 | 5430 | 5430 | 5430 | 5410 | 2358 |
| 533 | 20241115 | 094600 | 1230924180 | 5430 | 5430 | 5430 | 5400 | 2111 |
| 534 | 20241115 | 094500 | 1219475580 | 5430 | 5400 | 5440 | 5400 | 3564 |
| 535 | 20241115 | 094400 | 1200151880 | 5410 | 5400 | 5420 | 5400 | 941 |
| 536 | 20241115 | 094300 | 1195070300 | 5400 | 5400 | 5420 | 5370 | 10224 |
| 537 | 20241115 | 094200 | 1140148900 | 5380 | 5390 | 5420 | 5380 | 3855 |
| 538 | 20241115 | 094100 | 1119387030 | 5380 | 5410 | 5410 | 5380 | 6048 |
| 539 | 20241115 | 094000 | 1086761740 | 5420 | 5400 | 5430 | 5400 | 2427 |
| 540 | 20241115 | 093900 | 1073655310 | 5430 | 5390 | 5430 | 5380 | 2961 |
| 541 | 20241115 | 093800 | 1057694650 | 5390 | 5400 | 5430 | 5350 | 22468 |
| 542 | 20241115 | 093700 | 936689940 | 5430 | 5410 | 5430 | 5400 | 774 |
| 543 | 20241115 | 093600 | 932500420 | 5430 | 5410 | 5430 | 5410 | 904 |
| 544 | 20241115 | 093500 | 927609700 | 5400 | 5390 | 5420 | 5390 | 7415 |
| 545 | 20241115 | 093400 | 887622960 | 5420 | 5400 | 5420 | 5390 | 6025 |
| 546 | 20241115 | 093300 | 855113850 | 5400 | 5390 | 5430 | 5390 | 3024 |
| 547 | 20241115 | 093200 | 838740080 | 5390 | 5450 | 5450 | 5380 | 18019 |
| 548 | 20241115 | 093100 | 741251410 | 5470 | 5450 | 5490 | 5440 | 1288 |
| 549 | 20241115 | 093000 | 734232230 | 5440 | 5480 | 5480 | 5440 | 15942 |
| 550 | 20241115 | 092900 | 647132480 | 5480 | 5490 | 5490 | 5480 | 973 |
| 551 | 20241115 | 092800 | 641796230 | 5480 | 5500 | 5500 | 5480 | 8712 |
| 552 | 20241115 | 092700 | 593929090 | 5500 | 5500 | 5500 | 5500 | 157 |
| 553 | 20241115 | 092600 | 593065590 | 5520 | 5510 | 5520 | 5500 | 2010 |
| 554 | 20241115 | 092500 | 582010550 | 5510 | 5510 | 5540 | 5500 | 3243 |
| 555 | 20241115 | 092400 | 564154510 | 5510 | 5530 | 5530 | 5510 | 2110 |
| 556 | 20241115 | 092300 | 552486230 | 5530 | 5530 | 5530 | 5520 | 1422 |
| 557 | 20241115 | 092200 | 544623490 | 5500 | 5500 | 5530 | 5490 | 1272 |
| 558 | 20241115 | 092100 | 537630400 | 5510 | 5550 | 5550 | 5510 | 3776 |
| 559 | 20241115 | 092000 | 516794150 | 5550 | 5550 | 5550 | 5530 | 1881 |
| 560 | 20241115 | 091900 | 506377180 | 5550 | 5560 | 5560 | 5540 | 2242 |
| 561 | 20241115 | 091800 | 493930650 | 5560 | 5560 | 5560 | 5550 | 1013 |
| 562 | 20241115 | 091700 | 488303450 | 5550 | 5550 | 5570 | 5550 | 2216 |
| 563 | 20241115 | 091600 | 475998800 | 5550 | 5510 | 5550 | 5510 | 2230 |
| 564 | 20241115 | 091500 | 463674160 | 5530 | 5500 | 5530 | 5490 | 1410 |
| 565 | 20241115 | 091400 | 455906310 | 5510 | 5510 | 5510 | 5470 | 3679 |
| 566 | 20241115 | 091300 | 435702410 | 5510 | 5520 | 5520 | 5490 | 1833 |
| 567 | 20241115 | 091200 | 425620260 | 5520 | 5500 | 5530 | 5500 | 369 |
| 568 | 20241115 | 091100 | 423587510 | 5530 | 5530 | 5530 | 5490 | 2179 |
| 569 | 20241115 | 091000 | 411608290 | 5500 | 5530 | 5530 | 5500 | 500 |
| 570 | 20241115 | 090900 | 408855260 | 5530 | 5540 | 5540 | 5490 | 1560 |
| 571 | 20241115 | 090800 | 400276540 | 5530 | 5530 | 5540 | 5530 | 2201 |
| 572 | 20241115 | 090700 | 388085360 | 5530 | 5530 | 5540 | 5500 | 3501 |
| 573 | 20241115 | 090600 | 368778290 | 5530 | 5490 | 5540 | 5470 | 5186 |
| 574 | 20241115 | 090500 | 340245840 | 5500 | 5530 | 5530 | 5460 | 6900 |
| 575 | 20241115 | 090400 | 302388920 | 5530 | 5530 | 5550 | 5520 | 5333 |
| 576 | 20241115 | 090300 | 272888890 | 5540 | 5550 | 5560 | 5530 | 8605 |
| 577 | 20241115 | 090200 | 225229340 | 5570 | 5470 | 5570 | 5470 | 13433 |
| 578 | 20241115 | 090100 | 151140280 | 5480 | 5460 | 5480 | 5450 | 6554 |
| 579 | 20241115 | 090000 | 115363990 | 5460 | 5450 | 5490 | 5450 | 20913 |