31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 3 | 20241115 | 184400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 4 | 20241115 | 184300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 5 | 20241115 | 184200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 6 | 20241115 | 184100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 7 | 20241115 | 184000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 8 | 20241115 | 183900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 9 | 20241115 | 183800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 10 | 20241115 | 183700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 11 | 20241115 | 183600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 12 | 20241115 | 183500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 13 | 20241115 | 183400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 14 | 20241115 | 183300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 15 | 20241115 | 183200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 16 | 20241115 | 183100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 17 | 20241115 | 183000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 18 | 20241115 | 182900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 19 | 20241115 | 182800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 20 | 20241115 | 182700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 21 | 20241115 | 182600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 22 | 20241115 | 182500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 23 | 20241115 | 182400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 24 | 20241115 | 182300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 25 | 20241115 | 182200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 26 | 20241115 | 182100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 27 | 20241115 | 182000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 28 | 20241115 | 181900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 29 | 20241115 | 181800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 30 | 20241115 | 181700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 31 | 20241115 | 181600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 32 | 20241115 | 181500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 33 | 20241115 | 181400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 34 | 20241115 | 181300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 35 | 20241115 | 181200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 36 | 20241115 | 181100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 37 | 20241115 | 181000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 38 | 20241115 | 180900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 39 | 20241115 | 180800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 40 | 20241115 | 180700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 41 | 20241115 | 180600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 42 | 20241115 | 180500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 43 | 20241115 | 180400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 44 | 20241115 | 180300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 45 | 20241115 | 180200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 46 | 20241115 | 180100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 47 | 20241115 | 180000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 48 | 20241115 | 175900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 49 | 20241115 | 175800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 50 | 20241115 | 175700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 51 | 20241115 | 175600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 52 | 20241115 | 175500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 53 | 20241115 | 175400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 54 | 20241115 | 175300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 55 | 20241115 | 175200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 56 | 20241115 | 175100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 57 | 20241115 | 175000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 58 | 20241115 | 174900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 59 | 20241115 | 174800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 60 | 20241115 | 174700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 61 | 20241115 | 174600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 62 | 20241115 | 174500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 63 | 20241115 | 174400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 64 | 20241115 | 174300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 65 | 20241115 | 174200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 66 | 20241115 | 174100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 67 | 20241115 | 174000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 68 | 20241115 | 173900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 69 | 20241115 | 173800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 70 | 20241115 | 173700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 71 | 20241115 | 173600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 72 | 20241115 | 173500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 73 | 20241115 | 173400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 74 | 20241115 | 173300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 75 | 20241115 | 173200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 76 | 20241115 | 173100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 77 | 20241115 | 173000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 78 | 20241115 | 172900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 79 | 20241115 | 172800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 80 | 20241115 | 172700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 81 | 20241115 | 172600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 82 | 20241115 | 172500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 83 | 20241115 | 172400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 84 | 20241115 | 172300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 85 | 20241115 | 172200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 86 | 20241115 | 172100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 87 | 20241115 | 172000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 88 | 20241115 | 171900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 89 | 20241115 | 171800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 90 | 20241115 | 171700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 91 | 20241115 | 171600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 92 | 20241115 | 171500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 93 | 20241115 | 171400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 94 | 20241115 | 171300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 95 | 20241115 | 171200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 96 | 20241115 | 171100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 97 | 20241115 | 171000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 98 | 20241115 | 170900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 99 | 20241115 | 170800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 100 | 20241115 | 170700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 101 | 20241115 | 170600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 102 | 20241115 | 170500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 103 | 20241115 | 170400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 104 | 20241115 | 170300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 105 | 20241115 | 170200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 106 | 20241115 | 170100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 107 | 20241115 | 170000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 108 | 20241115 | 165900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 109 | 20241115 | 165800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 110 | 20241115 | 165700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 111 | 20241115 | 165600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 112 | 20241115 | 165500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 113 | 20241115 | 165400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 114 | 20241115 | 165300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 115 | 20241115 | 165200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 116 | 20241115 | 165100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 117 | 20241115 | 165000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 118 | 20241115 | 164900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 119 | 20241115 | 164800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 120 | 20241115 | 164700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 121 | 20241115 | 164600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 122 | 20241115 | 164500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 123 | 20241115 | 164400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 124 | 20241115 | 164300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 125 | 20241115 | 164200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 126 | 20241115 | 164100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 127 | 20241115 | 164000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 128 | 20241115 | 163900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 129 | 20241115 | 163800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 130 | 20241115 | 163700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 131 | 20241115 | 163600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 132 | 20241115 | 163500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 133 | 20241115 | 163400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 134 | 20241115 | 163300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 135 | 20241115 | 163200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 136 | 20241115 | 163100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 137 | 20241115 | 163000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 138 | 20241115 | 162900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 139 | 20241115 | 162800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 140 | 20241115 | 162700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 141 | 20241115 | 162600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 142 | 20241115 | 162500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 143 | 20241115 | 162400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 144 | 20241115 | 162300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 145 | 20241115 | 162200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 146 | 20241115 | 162100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 147 | 20241115 | 162000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 148 | 20241115 | 161900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 149 | 20241115 | 161800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 150 | 20241115 | 161700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 151 | 20241115 | 161600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 152 | 20241115 | 161500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 153 | 20241115 | 161400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 154 | 20241115 | 161300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 155 | 20241115 | 161200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 156 | 20241115 | 161100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 157 | 20241115 | 161000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 158 | 20241115 | 160900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 159 | 20241115 | 160800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 160 | 20241115 | 160700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 161 | 20241115 | 160600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 162 | 20241115 | 160500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 163 | 20241115 | 160400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 164 | 20241115 | 160300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 165 | 20241115 | 160200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 166 | 20241115 | 160100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 167 | 20241115 | 160000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 168 | 20241115 | 155900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 169 | 20241115 | 155800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 170 | 20241115 | 155700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 171 | 20241115 | 155600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 172 | 20241115 | 155500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 173 | 20241115 | 155400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 174 | 20241115 | 155300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 175 | 20241115 | 155200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 176 | 20241115 | 155100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 177 | 20241115 | 155000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 178 | 20241115 | 154900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 179 | 20241115 | 154800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 180 | 20241115 | 154700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 181 | 20241115 | 154600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 182 | 20241115 | 154500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 183 | 20241115 | 154400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 184 | 20241115 | 154300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 185 | 20241115 | 154200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 186 | 20241115 | 154100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 187 | 20241115 | 154000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 188 | 20241115 | 153900 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 189 | 20241115 | 153800 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 190 | 20241115 | 153700 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 191 | 20241115 | 153600 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 192 | 20241115 | 153500 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 193 | 20241115 | 153400 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 194 | 20241115 | 153300 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 195 | 20241115 | 153200 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 196 | 20241115 | 153100 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 0 |
| 197 | 20241115 | 153000 | 4895774730 | 15720 | 15720 | 15720 | 15720 | 5181 |
| 198 | 20241115 | 152900 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 199 | 20241115 | 152800 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 200 | 20241115 | 152700 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 201 | 20241115 | 152600 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 202 | 20241115 | 152500 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 203 | 20241115 | 152400 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 204 | 20241115 | 152300 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 205 | 20241115 | 152200 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 206 | 20241115 | 152100 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 207 | 20241115 | 152000 | 4814329410 | 15720 | 15720 | 15720 | 15720 | 0 |
| 208 | 20241115 | 151900 | 4814329410 | 15720 | 15620 | 15740 | 15620 | 1341 |
| 209 | 20241115 | 151800 | 4793261500 | 15690 | 15640 | 15690 | 15610 | 690 |
| 210 | 20241115 | 151700 | 4782447650 | 15640 | 15610 | 15660 | 15610 | 458 |
| 211 | 20241115 | 151600 | 4775291970 | 15610 | 15640 | 15640 | 15610 | 970 |
| 212 | 20241115 | 151500 | 4760138680 | 15650 | 15670 | 15680 | 15650 | 1125 |
| 213 | 20241115 | 151400 | 4742518540 | 15670 | 15700 | 15700 | 15670 | 769 |
| 214 | 20241115 | 151300 | 4730458600 | 15700 | 15720 | 15750 | 15700 | 4210 |
| 215 | 20241115 | 151200 | 4664318680 | 15750 | 15750 | 15750 | 15720 | 1509 |
| 216 | 20241115 | 151100 | 4640577940 | 15710 | 15750 | 15780 | 15710 | 756 |
| 217 | 20241115 | 151000 | 4628685820 | 15740 | 15740 | 15750 | 15720 | 925 |
| 218 | 20241115 | 150900 | 4614130290 | 15750 | 15800 | 15820 | 15750 | 710 |
| 219 | 20241115 | 150800 | 4602932500 | 15790 | 15790 | 15800 | 15790 | 1055 |
| 220 | 20241115 | 150700 | 4586267840 | 15800 | 15810 | 15820 | 15790 | 1578 |
| 221 | 20241115 | 150600 | 4561335340 | 15820 | 15830 | 15830 | 15810 | 1253 |
| 222 | 20241115 | 150500 | 4541522230 | 15840 | 15820 | 15840 | 15810 | 1049 |
| 223 | 20241115 | 150400 | 4524917880 | 15820 | 15830 | 15830 | 15810 | 501 |
| 224 | 20241115 | 150300 | 4516992280 | 15830 | 15860 | 15860 | 15830 | 819 |
| 225 | 20241115 | 150200 | 4504023670 | 15860 | 15850 | 15860 | 15850 | 417 |
| 226 | 20241115 | 150100 | 4497412140 | 15840 | 15850 | 15860 | 15840 | 382 |
| 227 | 20241115 | 150000 | 4491358320 | 15850 | 15860 | 15860 | 15850 | 563 |
| 228 | 20241115 | 145900 | 4482434760 | 15860 | 15870 | 15870 | 15850 | 801 |
| 229 | 20241115 | 145800 | 4469731520 | 15860 | 15870 | 15870 | 15860 | 640 |
| 230 | 20241115 | 145700 | 4459581000 | 15870 | 15930 | 15940 | 15870 | 4839 |
| 231 | 20241115 | 145600 | 4382617390 | 15940 | 15960 | 15960 | 15940 | 2212 |
| 232 | 20241115 | 145500 | 4347338790 | 15960 | 15980 | 15980 | 15950 | 1156 |
| 233 | 20241115 | 145400 | 4328880130 | 15990 | 15980 | 15990 | 15980 | 469 |
| 234 | 20241115 | 145300 | 4321384540 | 15980 | 15980 | 15980 | 15980 | 413 |
| 235 | 20241115 | 145200 | 4314784800 | 15990 | 15990 | 15990 | 15980 | 385 |
| 236 | 20241115 | 145100 | 4308629740 | 15980 | 15980 | 15980 | 15970 | 274 |
| 237 | 20241115 | 145000 | 4304251520 | 15980 | 15980 | 15980 | 15970 | 133 |
| 238 | 20241115 | 144900 | 4302126380 | 15970 | 16010 | 16010 | 15970 | 277 |
| 239 | 20241115 | 144800 | 4297695480 | 16010 | 16010 | 16040 | 16010 | 371 |
| 240 | 20241115 | 144700 | 4291751960 | 16000 | 15980 | 16000 | 15980 | 357 |
| 241 | 20241115 | 144600 | 4286039980 | 15980 | 15980 | 15980 | 15970 | 427 |
| 242 | 20241115 | 144500 | 4279216580 | 15980 | 16000 | 16000 | 15980 | 42 |
| 243 | 20241115 | 144400 | 4278545020 | 15970 | 16000 | 16000 | 15970 | 816 |
| 244 | 20241115 | 144300 | 4265500600 | 16020 | 16020 | 16020 | 16000 | 340 |
| 245 | 20241115 | 144200 | 4260057400 | 16010 | 16050 | 16050 | 16000 | 539 |
| 246 | 20241115 | 144100 | 4251426040 | 16050 | 16050 | 16050 | 16050 | 60 |
| 247 | 20241115 | 144000 | 4250463040 | 16050 | 16070 | 16070 | 16050 | 238 |
| 248 | 20241115 | 143900 | 4246640860 | 16070 | 16060 | 16090 | 16060 | 102 |
| 249 | 20241115 | 143800 | 4245000550 | 16090 | 16090 | 16090 | 16090 | 1 |
| 250 | 20241115 | 143700 | 4244984460 | 16050 | 16050 | 16050 | 16050 | 25 |
| 251 | 20241115 | 143600 | 4244583210 | 16050 | 16010 | 16050 | 16010 | 359 |
| 252 | 20241115 | 143500 | 4238828550 | 16010 | 15990 | 16010 | 15990 | 90 |
| 253 | 20241115 | 143400 | 4237389330 | 15970 | 15980 | 15990 | 15960 | 788 |
| 254 | 20241115 | 143300 | 4224804800 | 15980 | 15980 | 15980 | 15960 | 56 |
| 255 | 20241115 | 143200 | 4223910920 | 15950 | 15950 | 15960 | 15950 | 344 |
| 256 | 20241115 | 143100 | 4218423180 | 15960 | 15960 | 15960 | 15950 | 66 |
| 257 | 20241115 | 143000 | 4217370460 | 15950 | 15990 | 15990 | 15950 | 476 |
| 258 | 20241115 | 142900 | 4209770010 | 15990 | 15970 | 15990 | 15970 | 423 |
| 259 | 20241115 | 142800 | 4203014640 | 15970 | 15950 | 15970 | 15950 | 611 |
| 260 | 20241115 | 142700 | 4193261360 | 15940 | 15950 | 15950 | 15940 | 254 |
| 261 | 20241115 | 142600 | 4189212360 | 15950 | 15940 | 15950 | 15940 | 435 |
| 262 | 20241115 | 142500 | 4182277140 | 15940 | 15950 | 15950 | 15940 | 673 |
| 263 | 20241115 | 142400 | 4171548110 | 15960 | 15980 | 15980 | 15950 | 285 |
| 264 | 20241115 | 142300 | 4167000170 | 15980 | 16020 | 16020 | 15970 | 4548 |
| 265 | 20241115 | 142200 | 4094241910 | 16020 | 16040 | 16060 | 16020 | 662 |
| 266 | 20241115 | 142100 | 4083627370 | 16050 | 16100 | 16100 | 16050 | 1255 |
| 267 | 20241115 | 142000 | 4063459030 | 16110 | 16090 | 16110 | 16090 | 124 |
| 268 | 20241115 | 141900 | 4061461610 | 16090 | 16100 | 16100 | 16090 | 167 |
| 269 | 20241115 | 141800 | 4058773820 | 16110 | 16110 | 16110 | 16110 | 39 |
| 270 | 20241115 | 141700 | 4058145530 | 16100 | 16080 | 16100 | 16080 | 916 |
| 271 | 20241115 | 141600 | 4043408560 | 16090 | 16130 | 16130 | 16090 | 1920 |
| 272 | 20241115 | 141500 | 4012480110 | 16160 | 16160 | 16160 | 16120 | 12 |
| 273 | 20241115 | 141400 | 4012286290 | 16110 | 16110 | 16110 | 16100 | 248 |
| 274 | 20241115 | 141300 | 4008291210 | 16110 | 16170 | 16170 | 16110 | 2282 |
| 275 | 20241115 | 141200 | 3971438710 | 16160 | 16160 | 16170 | 16160 | 221 |
| 276 | 20241115 | 141100 | 3967867340 | 16150 | 16150 | 16150 | 16140 | 1125 |
| 277 | 20241115 | 141000 | 3949699590 | 16150 | 16150 | 16150 | 16150 | 441 |
| 278 | 20241115 | 140900 | 3942577440 | 16160 | 16100 | 16160 | 16100 | 963 |
| 279 | 20241115 | 140800 | 3927060890 | 16100 | 16080 | 16100 | 16080 | 221 |
| 280 | 20241115 | 140700 | 3923505380 | 16080 | 16090 | 16090 | 16080 | 18 |
| 281 | 20241115 | 140600 | 3923215880 | 16070 | 16100 | 16100 | 16060 | 340 |
| 282 | 20241115 | 140500 | 3917750810 | 16090 | 16070 | 16090 | 16070 | 1185 |
| 283 | 20241115 | 140400 | 3898700050 | 16070 | 16060 | 16070 | 16060 | 184 |
| 284 | 20241115 | 140300 | 3895743980 | 16050 | 16000 | 16050 | 16000 | 4140 |
| 285 | 20241115 | 140200 | 3829493210 | 15990 | 15990 | 16000 | 15990 | 401 |
| 286 | 20241115 | 140100 | 3823078020 | 15990 | 15990 | 16000 | 15990 | 88 |
| 287 | 20241115 | 140000 | 3821670880 | 16000 | 15990 | 16000 | 15980 | 1350 |
| 288 | 20241115 | 135900 | 3800083560 | 15990 | 15960 | 15990 | 15960 | 1320 |
| 289 | 20241115 | 135800 | 3778997530 | 15960 | 15960 | 15960 | 15950 | 81 |
| 290 | 20241115 | 135700 | 3777704780 | 15950 | 15970 | 15970 | 15950 | 711 |
| 291 | 20241115 | 135600 | 3766357470 | 15980 | 15980 | 15980 | 15970 | 40 |
| 292 | 20241115 | 135500 | 3765718440 | 15960 | 15970 | 15980 | 15960 | 104 |
| 293 | 20241115 | 135400 | 3764057570 | 15970 | 15970 | 15970 | 15960 | 435 |
| 294 | 20241115 | 135300 | 3757110800 | 15960 | 15920 | 15960 | 15920 | 1207 |
| 295 | 20241115 | 135200 | 3737869940 | 15920 | 15890 | 15920 | 15890 | 176 |
| 296 | 20241115 | 135100 | 3735069180 | 15890 | 15870 | 15920 | 15870 | 88 |
| 297 | 20241115 | 135000 | 3733669660 | 15910 | 15910 | 15910 | 15870 | 5 |
| 298 | 20241115 | 134900 | 3733590190 | 15870 | 15870 | 15870 | 15870 | 1 |
| 299 | 20241115 | 134800 | 3733574320 | 15930 | 15870 | 15930 | 15870 | 84 |
| 300 | 20241115 | 134700 | 3732239220 | 15860 | 15920 | 15930 | 15860 | 853 |
| 301 | 20241115 | 134600 | 3718692780 | 15910 | 15900 | 15910 | 15900 | 57 |
| 302 | 20241115 | 134500 | 3717785920 | 15900 | 15910 | 15910 | 15900 | 78 |
| 303 | 20241115 | 134400 | 3716545240 | 15910 | 15890 | 15920 | 15890 | 62 |
| 304 | 20241115 | 134300 | 3715558400 | 15900 | 15890 | 15920 | 15890 | 273 |
| 305 | 20241115 | 134200 | 3711217120 | 15860 | 15860 | 15860 | 15860 | 12 |
| 306 | 20241115 | 134100 | 3711026800 | 15860 | 15860 | 15860 | 15860 | 1 |
| 307 | 20241115 | 134000 | 3711010940 | 15860 | 15860 | 15860 | 15860 | 38 |
| 308 | 20241115 | 133900 | 3710408260 | 15850 | 15850 | 15860 | 15840 | 270 |
| 309 | 20241115 | 133800 | 3706128140 | 15850 | 15840 | 15850 | 15840 | 438 |
| 310 | 20241115 | 133700 | 3699186420 | 15840 | 15890 | 15890 | 15840 | 276 |
| 311 | 20241115 | 133600 | 3694813830 | 15900 | 15900 | 15900 | 15900 | 0 |
| 312 | 20241115 | 133500 | 3694813830 | 15900 | 15890 | 15900 | 15890 | 65 |
| 313 | 20241115 | 133400 | 3693780670 | 15840 | 15840 | 15840 | 15840 | 201 |
| 314 | 20241115 | 133300 | 3690596830 | 15840 | 15860 | 15910 | 15820 | 1235 |
| 315 | 20241115 | 133200 | 3671026360 | 15870 | 15870 | 15880 | 15870 | 325 |
| 316 | 20241115 | 133100 | 3665866750 | 15870 | 15870 | 15870 | 15870 | 2 |
| 317 | 20241115 | 133000 | 3665835010 | 15870 | 15850 | 15870 | 15850 | 393 |
| 318 | 20241115 | 132900 | 3659602030 | 15840 | 15850 | 15860 | 15840 | 163 |
| 319 | 20241115 | 132800 | 3657018100 | 15850 | 15860 | 15860 | 15850 | 39 |
| 320 | 20241115 | 132700 | 3656399940 | 15830 | 15830 | 15830 | 15820 | 178 |
| 321 | 20241115 | 132600 | 3653582600 | 15820 | 15840 | 15840 | 15820 | 467 |
| 322 | 20241115 | 132500 | 3646188490 | 15840 | 15930 | 15930 | 15840 | 580 |
| 323 | 20241115 | 132400 | 3636983260 | 15930 | 15880 | 15940 | 15880 | 101 |
| 324 | 20241115 | 132300 | 3635378070 | 15890 | 15920 | 15940 | 15890 | 96 |
| 325 | 20241115 | 132200 | 3633851660 | 15940 | 15890 | 15940 | 15890 | 143 |
| 326 | 20241115 | 132100 | 3631572490 | 15880 | 15880 | 15880 | 15880 | 111 |
| 327 | 20241115 | 132000 | 3629809810 | 15900 | 15850 | 15900 | 15850 | 130 |
| 328 | 20241115 | 131900 | 3627747170 | 15850 | 15860 | 15880 | 15850 | 1145 |
| 329 | 20241115 | 131800 | 3609588740 | 15860 | 15940 | 15940 | 15860 | 603 |
| 330 | 20241115 | 131700 | 3600012950 | 15940 | 15910 | 15940 | 15910 | 161 |
| 331 | 20241115 | 131600 | 3597448340 | 15930 | 15890 | 15930 | 15880 | 634 |
| 332 | 20241115 | 131500 | 3587365520 | 15900 | 15930 | 15930 | 15900 | 265 |
| 333 | 20241115 | 131400 | 3583151330 | 15900 | 15930 | 15930 | 15900 | 638 |
| 334 | 20241115 | 131300 | 3572998100 | 15920 | 15920 | 15920 | 15920 | 0 |
| 335 | 20241115 | 131200 | 3572998100 | 15920 | 15980 | 15980 | 15920 | 775 |
| 336 | 20241115 | 131100 | 3560641030 | 15990 | 15990 | 15990 | 15980 | 143 |
| 337 | 20241115 | 131000 | 3558354570 | 15980 | 15970 | 15990 | 15970 | 182 |
| 338 | 20241115 | 130900 | 3555446220 | 15970 | 15970 | 15990 | 15970 | 24 |
| 339 | 20241115 | 130800 | 3555062600 | 15970 | 15970 | 15990 | 15970 | 1117 |
| 340 | 20241115 | 130700 | 3537212440 | 15980 | 15970 | 15980 | 15940 | 108 |
| 341 | 20241115 | 130600 | 3535487550 | 15970 | 15970 | 15970 | 15970 | 12 |
| 342 | 20241115 | 130500 | 3535295910 | 15970 | 15970 | 15970 | 15930 | 114 |
| 343 | 20241115 | 130400 | 3533475370 | 15970 | 15900 | 15970 | 15900 | 188 |
| 344 | 20241115 | 130300 | 3530474190 | 15900 | 15960 | 15960 | 15900 | 821 |
| 345 | 20241115 | 130200 | 3517392790 | 15970 | 15970 | 15970 | 15960 | 87 |
| 346 | 20241115 | 130100 | 3516003620 | 15970 | 15970 | 15980 | 15950 | 1763 |
| 347 | 20241115 | 130000 | 3487852100 | 15970 | 15950 | 15970 | 15950 | 110 |
| 348 | 20241115 | 125900 | 3486095600 | 15950 | 15970 | 15970 | 15950 | 67 |
| 349 | 20241115 | 125800 | 3485026200 | 15970 | 15910 | 15970 | 15910 | 2451 |
| 350 | 20241115 | 125700 | 3445949680 | 15900 | 15900 | 15920 | 15900 | 168 |
| 351 | 20241115 | 125600 | 3443276760 | 15910 | 15900 | 15910 | 15900 | 40 |
| 352 | 20241115 | 125500 | 3442640460 | 15880 | 15910 | 15910 | 15860 | 585 |
| 353 | 20241115 | 125400 | 3433357070 | 15910 | 15920 | 15920 | 15890 | 189 |
| 354 | 20241115 | 125300 | 3430351320 | 15920 | 15910 | 15920 | 15910 | 95 |
| 355 | 20241115 | 125200 | 3428839200 | 15910 | 15910 | 15910 | 15910 | 32 |
| 356 | 20241115 | 125100 | 3428330080 | 15900 | 15910 | 15910 | 15900 | 86 |
| 357 | 20241115 | 125000 | 3426962130 | 15910 | 15900 | 15910 | 15900 | 112 |
| 358 | 20241115 | 124900 | 3425181270 | 15900 | 15890 | 15900 | 15870 | 62 |
| 359 | 20241115 | 124800 | 3424196180 | 15890 | 15890 | 15900 | 15890 | 151 |
| 360 | 20241115 | 124700 | 3421796580 | 15890 | 15890 | 15890 | 15890 | 55 |
| 361 | 20241115 | 124600 | 3420922630 | 15890 | 15890 | 15890 | 15890 | 15 |
| 362 | 20241115 | 124500 | 3420684280 | 15890 | 15880 | 15890 | 15850 | 249 |
| 363 | 20241115 | 124400 | 3416730020 | 15880 | 15880 | 15880 | 15880 | 14 |
| 364 | 20241115 | 124300 | 3416507700 | 15880 | 15870 | 15880 | 15850 | 1236 |
| 365 | 20241115 | 124200 | 3396902530 | 15870 | 15910 | 15920 | 15870 | 574 |
| 366 | 20241115 | 124100 | 3387773690 | 15910 | 15910 | 15920 | 15910 | 314 |
| 367 | 20241115 | 124000 | 3382777870 | 15910 | 15910 | 15910 | 15900 | 677 |
| 368 | 20241115 | 123900 | 3372012420 | 15910 | 15870 | 15910 | 15860 | 747 |
| 369 | 20241115 | 123800 | 3360146520 | 15860 | 15870 | 15870 | 15860 | 197 |
| 370 | 20241115 | 123700 | 3357020880 | 15880 | 15850 | 15880 | 15850 | 662 |
| 371 | 20241115 | 123600 | 3346518910 | 15850 | 15870 | 15870 | 15840 | 294 |
| 372 | 20241115 | 123500 | 3341858690 | 15870 | 15830 | 15870 | 15830 | 1093 |
| 373 | 20241115 | 123400 | 3324533100 | 15820 | 15810 | 15820 | 15810 | 355 |
| 374 | 20241115 | 123300 | 3318919750 | 15810 | 15810 | 15810 | 15800 | 50 |
| 375 | 20241115 | 123200 | 3318129360 | 15790 | 15780 | 15810 | 15780 | 87 |
| 376 | 20241115 | 123100 | 3316755980 | 15810 | 15810 | 15810 | 15810 | 17 |
| 377 | 20241115 | 123000 | 3316487210 | 15770 | 15820 | 15820 | 15770 | 38 |
| 378 | 20241115 | 122900 | 3315887700 | 15790 | 15790 | 15790 | 15790 | 80 |
| 379 | 20241115 | 122800 | 3314624500 | 15830 | 15800 | 15830 | 15760 | 134 |
| 380 | 20241115 | 122700 | 3312506040 | 15830 | 15800 | 15830 | 15780 | 598 |
| 381 | 20241115 | 122600 | 3303050780 | 15810 | 15810 | 15810 | 15780 | 169 |
| 382 | 20241115 | 122500 | 3300379110 | 15810 | 15790 | 15810 | 15790 | 524 |
| 383 | 20241115 | 122400 | 3292099930 | 15790 | 15740 | 15790 | 15720 | 627 |
| 384 | 20241115 | 122300 | 3282214530 | 15750 | 15730 | 15750 | 15720 | 654 |
| 385 | 20241115 | 122200 | 3271922280 | 15730 | 15690 | 15730 | 15680 | 722 |
| 386 | 20241115 | 122100 | 3260582010 | 15690 | 15680 | 15700 | 15680 | 199 |
| 387 | 20241115 | 122000 | 3257459590 | 15680 | 15680 | 15680 | 15680 | 316 |
| 388 | 20241115 | 121900 | 3252504710 | 15670 | 15680 | 15680 | 15670 | 597 |
| 389 | 20241115 | 121800 | 3243144110 | 15680 | 15670 | 15680 | 15670 | 140 |
| 390 | 20241115 | 121700 | 3240949240 | 15660 | 15660 | 15660 | 15650 | 78 |
| 391 | 20241115 | 121600 | 3239727930 | 15680 | 15680 | 15690 | 15680 | 165 |
| 392 | 20241115 | 121500 | 3237140380 | 15690 | 15610 | 15690 | 15580 | 1971 |
| 393 | 20241115 | 121400 | 3206300940 | 15610 | 15570 | 15610 | 15550 | 285 |
| 394 | 20241115 | 121300 | 3201861010 | 15570 | 15550 | 15570 | 15540 | 118 |
| 395 | 20241115 | 121200 | 3200024610 | 15540 | 15530 | 15540 | 15530 | 223 |
| 396 | 20241115 | 121100 | 3196561400 | 15530 | 15530 | 15530 | 15520 | 29 |
| 397 | 20241115 | 121000 | 3196111050 | 15530 | 15510 | 15530 | 15510 | 28 |
| 398 | 20241115 | 120900 | 3195676530 | 15510 | 15510 | 15510 | 15510 | 121 |
| 399 | 20241115 | 120800 | 3193799820 | 15510 | 15500 | 15510 | 15500 | 9 |
| 400 | 20241115 | 120700 | 3193660310 | 15490 | 15530 | 15540 | 15490 | 39 |
| 401 | 20241115 | 120600 | 3193055150 | 15550 | 15550 | 15560 | 15460 | 1007 |
| 402 | 20241115 | 120500 | 3177451470 | 15500 | 15510 | 15510 | 15480 | 47 |
| 403 | 20241115 | 120400 | 3176723040 | 15530 | 15460 | 15540 | 15450 | 939 |
| 404 | 20241115 | 120300 | 3162195720 | 15460 | 15450 | 15470 | 15440 | 155 |
| 405 | 20241115 | 120200 | 3159801680 | 15450 | 15470 | 15470 | 15450 | 1996 |
| 406 | 20241115 | 120100 | 3128947120 | 15470 | 15500 | 15500 | 15460 | 572 |
| 407 | 20241115 | 120000 | 3120100250 | 15470 | 15480 | 15480 | 15460 | 48 |
| 408 | 20241115 | 115900 | 3119357640 | 15510 | 15470 | 15510 | 15460 | 601 |
| 409 | 20241115 | 115800 | 3110060100 | 15470 | 15520 | 15520 | 15470 | 6318 |
| 410 | 20241115 | 115700 | 3012104150 | 15520 | 15510 | 15520 | 15510 | 627 |
| 411 | 20241115 | 115600 | 3002373810 | 15510 | 15520 | 15520 | 15510 | 312 |
| 412 | 20241115 | 115500 | 2997534680 | 15510 | 15520 | 15520 | 15510 | 57 |
| 413 | 20241115 | 115400 | 2996650140 | 15520 | 15550 | 15550 | 15520 | 578 |
| 414 | 20241115 | 115300 | 2987667680 | 15570 | 15560 | 15570 | 15560 | 22 |
| 415 | 20241115 | 115200 | 2987325240 | 15570 | 15580 | 15580 | 15570 | 19 |
| 416 | 20241115 | 115100 | 2987029310 | 15570 | 15590 | 15590 | 15560 | 1256 |
| 417 | 20241115 | 115000 | 2967474860 | 15590 | 15600 | 15600 | 15580 | 103 |
| 418 | 20241115 | 114900 | 2965869110 | 15600 | 15600 | 15600 | 15600 | 650 |
| 419 | 20241115 | 114800 | 2955729110 | 15600 | 15580 | 15600 | 15580 | 209 |
| 420 | 20241115 | 114700 | 2952471890 | 15590 | 15600 | 15600 | 15590 | 162 |
| 421 | 20241115 | 114600 | 2949946210 | 15600 | 15600 | 15600 | 15590 | 445 |
| 422 | 20241115 | 114500 | 2943008490 | 15600 | 15600 | 15600 | 15590 | 72 |
| 423 | 20241115 | 114400 | 2941885390 | 15600 | 15610 | 15610 | 15600 | 506 |
| 424 | 20241115 | 114300 | 2933990380 | 15620 | 15630 | 15630 | 15620 | 157 |
| 425 | 20241115 | 114200 | 2931537920 | 15630 | 15640 | 15640 | 15630 | 928 |
| 426 | 20241115 | 114100 | 2917031500 | 15650 | 15640 | 15650 | 15640 | 90 |
| 427 | 20241115 | 114000 | 2915623290 | 15640 | 15680 | 15680 | 15640 | 472 |
| 428 | 20241115 | 113900 | 2908235590 | 15680 | 15720 | 15720 | 15680 | 353 |
| 429 | 20241115 | 113800 | 2902691310 | 15720 | 15690 | 15720 | 15690 | 1631 |
| 430 | 20241115 | 113700 | 2877067890 | 15690 | 15690 | 15690 | 15650 | 496 |
| 431 | 20241115 | 113600 | 2869296380 | 15690 | 15680 | 15690 | 15680 | 77 |
| 432 | 20241115 | 113500 | 2868088350 | 15690 | 15690 | 15690 | 15690 | 189 |
| 433 | 20241115 | 113400 | 2865122940 | 15690 | 15680 | 15690 | 15680 | 20 |
| 434 | 20241115 | 113300 | 2864809300 | 15680 | 15680 | 15690 | 15680 | 67 |
| 435 | 20241115 | 113200 | 2863758440 | 15690 | 15700 | 15700 | 15690 | 10 |
| 436 | 20241115 | 113100 | 2863601530 | 15700 | 15680 | 15700 | 15670 | 224 |
| 437 | 20241115 | 113000 | 2860085560 | 15680 | 15700 | 15700 | 15670 | 289 |
| 438 | 20241115 | 112900 | 2855550140 | 15710 | 15670 | 15710 | 15650 | 381 |
| 439 | 20241115 | 112800 | 2849576340 | 15670 | 15670 | 15690 | 15670 | 447 |
| 440 | 20241115 | 112700 | 2842569020 | 15670 | 15680 | 15680 | 15670 | 19 |
| 441 | 20241115 | 112600 | 2842271260 | 15680 | 15670 | 15680 | 15670 | 35 |
| 442 | 20241115 | 112500 | 2841722650 | 15670 | 15690 | 15690 | 15660 | 50 |
| 443 | 20241115 | 112400 | 2840938790 | 15680 | 15640 | 15680 | 15640 | 297 |
| 444 | 20241115 | 112300 | 2836283430 | 15650 | 15630 | 15650 | 15630 | 49 |
| 445 | 20241115 | 112200 | 2835517320 | 15620 | 15630 | 15650 | 15620 | 11 |
| 446 | 20241115 | 112100 | 2835345390 | 15630 | 15640 | 15640 | 15630 | 679 |
| 447 | 20241115 | 112000 | 2824731950 | 15660 | 15700 | 15700 | 15660 | 156 |
| 448 | 20241115 | 111900 | 2822284910 | 15700 | 15710 | 15720 | 15700 | 323 |
| 449 | 20241115 | 111800 | 2817209710 | 15640 | 15700 | 15720 | 15640 | 331 |
| 450 | 20241115 | 111700 | 2812011420 | 15630 | 15700 | 15700 | 15630 | 275 |
| 451 | 20241115 | 111600 | 2807707600 | 15650 | 15680 | 15690 | 15640 | 296 |
| 452 | 20241115 | 111500 | 2803070140 | 15690 | 15700 | 15700 | 15690 | 243 |
| 453 | 20241115 | 111400 | 2799256020 | 15660 | 15720 | 15720 | 15660 | 90 |
| 454 | 20241115 | 111300 | 2797843170 | 15650 | 15620 | 15650 | 15620 | 1713 |
| 455 | 20241115 | 111200 | 2771078490 | 15620 | 15590 | 15620 | 15590 | 100 |
| 456 | 20241115 | 111100 | 2769518540 | 15590 | 15580 | 15590 | 15580 | 363 |
| 457 | 20241115 | 111000 | 2763859710 | 15580 | 15590 | 15600 | 15580 | 321 |
| 458 | 20241115 | 110900 | 2758855850 | 15580 | 15550 | 15590 | 15550 | 132 |
| 459 | 20241115 | 110800 | 2756801670 | 15550 | 15540 | 15560 | 15520 | 265 |
| 460 | 20241115 | 110700 | 2752686110 | 15550 | 15570 | 15590 | 15550 | 366 |
| 461 | 20241115 | 110600 | 2746989750 | 15570 | 15570 | 15630 | 15560 | 1114 |
| 462 | 20241115 | 110500 | 2729601470 | 15580 | 15580 | 15630 | 15580 | 866 |
| 463 | 20241115 | 110400 | 2716099600 | 15560 | 15550 | 15590 | 15550 | 614 |
| 464 | 20241115 | 110300 | 2706546870 | 15600 | 15640 | 15640 | 15600 | 175 |
| 465 | 20241115 | 110200 | 2703813940 | 15640 | 15640 | 15660 | 15620 | 573 |
| 466 | 20241115 | 110100 | 2694862450 | 15640 | 15720 | 15730 | 15640 | 1270 |
| 467 | 20241115 | 110000 | 2674930740 | 15730 | 15700 | 15730 | 15700 | 438 |
| 468 | 20241115 | 105900 | 2668044900 | 15700 | 15660 | 15700 | 15660 | 1049 |
| 469 | 20241115 | 105800 | 2651587890 | 15670 | 15680 | 15680 | 15660 | 639 |
| 470 | 20241115 | 105700 | 2641573520 | 15680 | 15670 | 15690 | 15670 | 174 |
| 471 | 20241115 | 105600 | 2638846100 | 15670 | 15630 | 15680 | 15630 | 402 |
| 472 | 20241115 | 105500 | 2632545900 | 15640 | 15660 | 15670 | 15640 | 281 |
| 473 | 20241115 | 105400 | 2628147440 | 15660 | 15630 | 15670 | 15620 | 721 |
| 474 | 20241115 | 105300 | 2616867570 | 15630 | 15610 | 15630 | 15510 | 1427 |
| 475 | 20241115 | 105200 | 2594613860 | 15610 | 15570 | 15620 | 15570 | 954 |
| 476 | 20241115 | 105100 | 2579734440 | 15580 | 15530 | 15580 | 15520 | 78 |
| 477 | 20241115 | 105000 | 2578522340 | 15570 | 15580 | 15580 | 15570 | 20 |
| 478 | 20241115 | 104900 | 2578210840 | 15520 | 15530 | 15590 | 15510 | 660 |
| 479 | 20241115 | 104800 | 2567930970 | 15530 | 15540 | 15590 | 15530 | 46 |
| 480 | 20241115 | 104700 | 2567216520 | 15540 | 15550 | 15610 | 15540 | 387 |
| 481 | 20241115 | 104600 | 2561195050 | 15530 | 15600 | 15600 | 15500 | 1343 |
| 482 | 20241115 | 104500 | 2540360390 | 15600 | 15550 | 15600 | 15550 | 1063 |
| 483 | 20241115 | 104400 | 2523784110 | 15550 | 15480 | 15550 | 15480 | 232 |
| 484 | 20241115 | 104300 | 2520185660 | 15490 | 15520 | 15520 | 15480 | 517 |
| 485 | 20241115 | 104200 | 2512180160 | 15520 | 15550 | 15550 | 15480 | 484 |
| 486 | 20241115 | 104100 | 2504669180 | 15550 | 15520 | 15550 | 15480 | 221 |
| 487 | 20241115 | 104000 | 2501238030 | 15530 | 15520 | 15530 | 15480 | 2932 |
| 488 | 20241115 | 103900 | 2455752110 | 15520 | 15470 | 15530 | 15470 | 1417 |
| 489 | 20241115 | 103800 | 2433786750 | 15460 | 15450 | 15460 | 15450 | 694 |
| 490 | 20241115 | 103700 | 2423059970 | 15450 | 15420 | 15450 | 15420 | 1517 |
| 491 | 20241115 | 103600 | 2399649760 | 15420 | 15450 | 15460 | 15420 | 635 |
| 492 | 20241115 | 103500 | 2389847240 | 15470 | 15480 | 15490 | 15450 | 345 |
| 493 | 20241115 | 103400 | 2384509280 | 15480 | 15480 | 15500 | 15440 | 486 |
| 494 | 20241115 | 103300 | 2376986780 | 15480 | 15450 | 15490 | 15440 | 658 |
| 495 | 20241115 | 103200 | 2366818280 | 15400 | 15420 | 15450 | 15400 | 749 |
| 496 | 20241115 | 103100 | 2355265120 | 15420 | 15400 | 15420 | 15400 | 2078 |
| 497 | 20241115 | 103000 | 2323227220 | 15420 | 15410 | 15420 | 15390 | 1416 |
| 498 | 20241115 | 102900 | 2301412890 | 15410 | 15420 | 15420 | 15410 | 505 |
| 499 | 20241115 | 102800 | 2293629250 | 15420 | 15450 | 15450 | 15400 | 771 |
| 500 | 20241115 | 102700 | 2281744150 | 15420 | 15450 | 15460 | 15420 | 767 |
| 501 | 20241115 | 102600 | 2269898270 | 15460 | 15500 | 15500 | 15460 | 266 |
| 502 | 20241115 | 102500 | 2265781690 | 15490 | 15490 | 15500 | 15490 | 399 |
| 503 | 20241115 | 102400 | 2259598400 | 15490 | 15500 | 15500 | 15480 | 94 |
| 504 | 20241115 | 102300 | 2258141500 | 15500 | 15510 | 15540 | 15470 | 431 |
| 505 | 20241115 | 102200 | 2251449990 | 15440 | 15440 | 15510 | 15440 | 2751 |
| 506 | 20241115 | 102100 | 2208886240 | 15440 | 15440 | 15440 | 15400 | 137 |
| 507 | 20241115 | 102000 | 2206771320 | 15450 | 15460 | 15460 | 15450 | 305 |
| 508 | 20241115 | 101900 | 2202057730 | 15460 | 15420 | 15470 | 15400 | 1311 |
| 509 | 20241115 | 101800 | 2181837810 | 15420 | 15430 | 15470 | 15420 | 212 |
| 510 | 20241115 | 101700 | 2178566100 | 15420 | 15470 | 15470 | 15420 | 371 |
| 511 | 20241115 | 101600 | 2172837530 | 15480 | 15460 | 15480 | 15410 | 431 |
| 512 | 20241115 | 101500 | 2166181930 | 15460 | 15480 | 15480 | 15460 | 104 |
| 513 | 20241115 | 101400 | 2164573320 | 15470 | 15390 | 15470 | 15370 | 437 |
| 514 | 20241115 | 101300 | 2157830930 | 15440 | 15430 | 15440 | 15380 | 827 |
| 515 | 20241115 | 101200 | 2145087190 | 15400 | 15460 | 15460 | 15400 | 1683 |
| 516 | 20241115 | 101100 | 2119140550 | 15430 | 15460 | 15460 | 15430 | 1072 |
| 517 | 20241115 | 101000 | 2102575670 | 15460 | 15520 | 15520 | 15460 | 2201 |
| 518 | 20241115 | 100900 | 2068532790 | 15520 | 15500 | 15550 | 15500 | 585 |
| 519 | 20241115 | 100800 | 2059461550 | 15500 | 15510 | 15510 | 15480 | 2026 |
| 520 | 20241115 | 100700 | 2028058210 | 15510 | 15540 | 15550 | 15510 | 534 |
| 521 | 20241115 | 100600 | 2019763090 | 15480 | 15490 | 15540 | 15450 | 4288 |
| 522 | 20241115 | 100500 | 1953437480 | 15490 | 15530 | 15530 | 15480 | 3910 |
| 523 | 20241115 | 100400 | 1892830170 | 15530 | 15530 | 15540 | 15520 | 387 |
| 524 | 20241115 | 100300 | 1886821200 | 15520 | 15540 | 15560 | 15520 | 689 |
| 525 | 20241115 | 100200 | 1876117880 | 15540 | 15580 | 15580 | 15510 | 832 |
| 526 | 20241115 | 100100 | 1863193750 | 15580 | 15570 | 15580 | 15540 | 504 |
| 527 | 20241115 | 100000 | 1855344620 | 15570 | 15550 | 15570 | 15530 | 874 |
| 528 | 20241115 | 095900 | 1841757750 | 15560 | 15560 | 15570 | 15530 | 1428 |
| 529 | 20241115 | 095800 | 1819537700 | 15560 | 15580 | 15620 | 15550 | 2145 |
| 530 | 20241115 | 095700 | 1786146010 | 15600 | 15610 | 15610 | 15590 | 803 |
| 531 | 20241115 | 095600 | 1773617100 | 15600 | 15640 | 15640 | 15600 | 866 |
| 532 | 20241115 | 095500 | 1760083110 | 15640 | 15700 | 15700 | 15640 | 639 |
| 533 | 20241115 | 095400 | 1750080340 | 15700 | 15730 | 15780 | 15690 | 491 |
| 534 | 20241115 | 095300 | 1742374180 | 15700 | 15730 | 15730 | 15650 | 190 |
| 535 | 20241115 | 095200 | 1739391900 | 15700 | 15700 | 15700 | 15700 | 1688 |
| 536 | 20241115 | 095100 | 1712890300 | 15700 | 15710 | 15710 | 15690 | 656 |
| 537 | 20241115 | 095000 | 1702592510 | 15700 | 15710 | 15710 | 15700 | 425 |
| 538 | 20241115 | 094900 | 1695919810 | 15750 | 15750 | 15750 | 15700 | 678 |
| 539 | 20241115 | 094800 | 1685241360 | 15700 | 15700 | 15750 | 15610 | 321 |
| 540 | 20241115 | 094700 | 1680211700 | 15700 | 15750 | 15790 | 15700 | 465 |
| 541 | 20241115 | 094600 | 1672904350 | 15750 | 15700 | 15790 | 15700 | 262 |
| 542 | 20241115 | 094500 | 1668782340 | 15700 | 15700 | 15710 | 15680 | 653 |
| 543 | 20241115 | 094400 | 1658532940 | 15700 | 15680 | 15780 | 15680 | 619 |
| 544 | 20241115 | 094300 | 1648804940 | 15590 | 15660 | 15680 | 15590 | 2316 |
| 545 | 20241115 | 094200 | 1612649320 | 15670 | 15700 | 15700 | 15670 | 720 |
| 546 | 20241115 | 094100 | 1601361190 | 15700 | 15700 | 15700 | 15690 | 234 |
| 547 | 20241115 | 094000 | 1597687600 | 15690 | 15680 | 15690 | 15660 | 150 |
| 548 | 20241115 | 093900 | 1595335720 | 15660 | 15660 | 15670 | 15660 | 492 |
| 549 | 20241115 | 093800 | 1587626790 | 15650 | 15630 | 15670 | 15610 | 1098 |
| 550 | 20241115 | 093700 | 1570466700 | 15670 | 15710 | 15710 | 15650 | 1483 |
| 551 | 20241115 | 093600 | 1547228260 | 15700 | 15710 | 15710 | 15700 | 124 |
| 552 | 20241115 | 093500 | 1545281310 | 15720 | 15820 | 15820 | 15670 | 1108 |
| 553 | 20241115 | 093400 | 1527807690 | 15790 | 15770 | 15850 | 15750 | 1198 |
| 554 | 20241115 | 093300 | 1508901290 | 15750 | 15700 | 15750 | 15690 | 143 |
| 555 | 20241115 | 093200 | 1506655450 | 15730 | 15750 | 15750 | 15680 | 2397 |
| 556 | 20241115 | 093100 | 1469016770 | 15780 | 15790 | 15790 | 15720 | 423 |
| 557 | 20241115 | 093000 | 1462360210 | 15720 | 15720 | 15830 | 15710 | 1216 |
| 558 | 20241115 | 092900 | 1443207210 | 15720 | 15750 | 15750 | 15720 | 468 |
| 559 | 20241115 | 092800 | 1435846040 | 15750 | 15820 | 15820 | 15750 | 1464 |
| 560 | 20241115 | 092700 | 1412753610 | 15820 | 15790 | 15830 | 15780 | 2715 |
| 561 | 20241115 | 092600 | 1369856500 | 15790 | 15860 | 15860 | 15790 | 914 |
| 562 | 20241115 | 092500 | 1355415560 | 15860 | 15950 | 15950 | 15850 | 969 |
| 563 | 20241115 | 092400 | 1340006170 | 15950 | 15900 | 15950 | 15890 | 1756 |
| 564 | 20241115 | 092300 | 1312051840 | 15910 | 15920 | 15920 | 15900 | 587 |
| 565 | 20241115 | 092200 | 1302711080 | 15930 | 15930 | 15930 | 15840 | 2282 |
| 566 | 20241115 | 092100 | 1266392340 | 15930 | 15890 | 15950 | 15820 | 5314 |
| 567 | 20241115 | 092000 | 1181866370 | 15870 | 15800 | 15870 | 15760 | 3151 |
| 568 | 20241115 | 091900 | 1132057400 | 15790 | 15670 | 15800 | 15670 | 1017 |
| 569 | 20241115 | 091800 | 1116053830 | 15610 | 15750 | 15790 | 15610 | 2641 |
| 570 | 20241115 | 091700 | 1074626470 | 15800 | 15710 | 15800 | 15710 | 500 |
| 571 | 20241115 | 091600 | 1066736980 | 15740 | 15750 | 15750 | 15670 | 1027 |
| 572 | 20241115 | 091500 | 1050583820 | 15750 | 15750 | 15790 | 15690 | 549 |
| 573 | 20241115 | 091400 | 1041928110 | 15790 | 15700 | 15790 | 15610 | 2869 |
| 574 | 20241115 | 091300 | 996808160 | 15660 | 15760 | 15760 | 15620 | 865 |
| 575 | 20241115 | 091200 | 983234420 | 15730 | 15630 | 15800 | 15620 | 4683 |
| 576 | 20241115 | 091100 | 909683430 | 15620 | 15440 | 15620 | 15440 | 3873 |
| 577 | 20241115 | 091000 | 849436360 | 15400 | 15410 | 15520 | 15380 | 3770 |
| 578 | 20241115 | 090900 | 791161940 | 15390 | 15370 | 15390 | 15320 | 5093 |
| 579 | 20241115 | 090800 | 712969310 | 15370 | 15530 | 15530 | 15360 | 3314 |
| 580 | 20241115 | 090700 | 661843340 | 15500 | 15620 | 15710 | 15500 | 6692 |
| 581 | 20241115 | 090600 | 557497810 | 15710 | 15720 | 15820 | 15620 | 5917 |
| 582 | 20241115 | 090500 | 464435950 | 15650 | 15710 | 15760 | 15620 | 2662 |
| 583 | 20241115 | 090400 | 422740330 | 15750 | 15760 | 15800 | 15650 | 2725 |
| 584 | 20241115 | 090300 | 379853430 | 15650 | 15870 | 15870 | 15610 | 2539 |
| 585 | 20241115 | 090200 | 339885540 | 15870 | 15900 | 15990 | 15850 | 3381 |
| 586 | 20241115 | 090100 | 286172850 | 15930 | 16010 | 16020 | 15860 | 3796 |
| 587 | 20241115 | 090000 | 225836320 | 16020 | 15790 | 16340 | 15790 | 14225 |