30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 3 | 20241115 | 190900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 4 | 20241115 | 190800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 5 | 20241115 | 190700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 6 | 20241115 | 190600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 7 | 20241115 | 190500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 8 | 20241115 | 190400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 9 | 20241115 | 190300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 10 | 20241115 | 190200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 11 | 20241115 | 190100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 12 | 20241115 | 190000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 13 | 20241115 | 185900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 14 | 20241115 | 185800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 15 | 20241115 | 185700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 16 | 20241115 | 185600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 17 | 20241115 | 185500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 18 | 20241115 | 185400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 19 | 20241115 | 185300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 20 | 20241115 | 185200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 21 | 20241115 | 185100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 22 | 20241115 | 185000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 23 | 20241115 | 184900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 24 | 20241115 | 184800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 25 | 20241115 | 184700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 26 | 20241115 | 184600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 27 | 20241115 | 184500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 28 | 20241115 | 184400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 29 | 20241115 | 184300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 30 | 20241115 | 184200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 31 | 20241115 | 184100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 32 | 20241115 | 184000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 33 | 20241115 | 183900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 34 | 20241115 | 183800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 35 | 20241115 | 183700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 36 | 20241115 | 183600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 37 | 20241115 | 183500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 38 | 20241115 | 183400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 39 | 20241115 | 183300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 40 | 20241115 | 183200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 41 | 20241115 | 183100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 42 | 20241115 | 183000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 43 | 20241115 | 182900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 44 | 20241115 | 182800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 45 | 20241115 | 182700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 46 | 20241115 | 182600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 47 | 20241115 | 182500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 48 | 20241115 | 182400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 49 | 20241115 | 182300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 50 | 20241115 | 182200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 51 | 20241115 | 182100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 52 | 20241115 | 182000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 53 | 20241115 | 181900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 54 | 20241115 | 181800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 55 | 20241115 | 181700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 56 | 20241115 | 181600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 57 | 20241115 | 181500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 58 | 20241115 | 181400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 59 | 20241115 | 181300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 60 | 20241115 | 181200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 61 | 20241115 | 181100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 62 | 20241115 | 181000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 63 | 20241115 | 180900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 64 | 20241115 | 180800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 65 | 20241115 | 180700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 66 | 20241115 | 180600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 67 | 20241115 | 180500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 68 | 20241115 | 180400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 69 | 20241115 | 180300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 70 | 20241115 | 180200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 71 | 20241115 | 180100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 72 | 20241115 | 180000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 73 | 20241115 | 175900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 74 | 20241115 | 175800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 75 | 20241115 | 175700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 76 | 20241115 | 175600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 77 | 20241115 | 175500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 78 | 20241115 | 175400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 79 | 20241115 | 175300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 80 | 20241115 | 175200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 81 | 20241115 | 175100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 82 | 20241115 | 175000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 83 | 20241115 | 174900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 84 | 20241115 | 174800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 85 | 20241115 | 174700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 86 | 20241115 | 174600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 87 | 20241115 | 174500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 88 | 20241115 | 174400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 89 | 20241115 | 174300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 90 | 20241115 | 174200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 91 | 20241115 | 174100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 92 | 20241115 | 174000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 93 | 20241115 | 173900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 94 | 20241115 | 173800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 95 | 20241115 | 173700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 96 | 20241115 | 173600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 97 | 20241115 | 173500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 98 | 20241115 | 173400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 99 | 20241115 | 173300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 100 | 20241115 | 173200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 101 | 20241115 | 173100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 102 | 20241115 | 173000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 103 | 20241115 | 172900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 104 | 20241115 | 172800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 105 | 20241115 | 172700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 106 | 20241115 | 172600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 107 | 20241115 | 172500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 108 | 20241115 | 172400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 109 | 20241115 | 172300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 110 | 20241115 | 172200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 111 | 20241115 | 172100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 112 | 20241115 | 172000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 113 | 20241115 | 171900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 114 | 20241115 | 171800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 115 | 20241115 | 171700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 116 | 20241115 | 171600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 117 | 20241115 | 171500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 118 | 20241115 | 171400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 119 | 20241115 | 171300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 120 | 20241115 | 171200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 121 | 20241115 | 171100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 122 | 20241115 | 171000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 123 | 20241115 | 170900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 124 | 20241115 | 170800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 125 | 20241115 | 170700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 126 | 20241115 | 170600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 127 | 20241115 | 170500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 128 | 20241115 | 170400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 129 | 20241115 | 170300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 130 | 20241115 | 170200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 131 | 20241115 | 170100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 132 | 20241115 | 170000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 133 | 20241115 | 165900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 134 | 20241115 | 165800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 135 | 20241115 | 165700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 136 | 20241115 | 165600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 137 | 20241115 | 165500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 138 | 20241115 | 165400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 139 | 20241115 | 165300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 140 | 20241115 | 165200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 141 | 20241115 | 165100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 142 | 20241115 | 165000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 143 | 20241115 | 164900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 144 | 20241115 | 164800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 145 | 20241115 | 164700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 146 | 20241115 | 164600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 147 | 20241115 | 164500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 148 | 20241115 | 164400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 149 | 20241115 | 164300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 150 | 20241115 | 164200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 151 | 20241115 | 164100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 152 | 20241115 | 164000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 153 | 20241115 | 163900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 154 | 20241115 | 163800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 155 | 20241115 | 163700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 156 | 20241115 | 163600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 157 | 20241115 | 163500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 158 | 20241115 | 163400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 159 | 20241115 | 163300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 160 | 20241115 | 163200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 161 | 20241115 | 163100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 162 | 20241115 | 163000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 163 | 20241115 | 162900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 164 | 20241115 | 162800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 165 | 20241115 | 162700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 166 | 20241115 | 162600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 167 | 20241115 | 162500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 168 | 20241115 | 162400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 169 | 20241115 | 162300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 170 | 20241115 | 162200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 171 | 20241115 | 162100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 172 | 20241115 | 162000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 173 | 20241115 | 161900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 174 | 20241115 | 161800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 175 | 20241115 | 161700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 176 | 20241115 | 161600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 177 | 20241115 | 161500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 178 | 20241115 | 161400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 179 | 20241115 | 161300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 180 | 20241115 | 161200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 181 | 20241115 | 161100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 182 | 20241115 | 161000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 183 | 20241115 | 160900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 184 | 20241115 | 160800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 185 | 20241115 | 160700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 186 | 20241115 | 160600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 187 | 20241115 | 160500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20241115 | 160400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20241115 | 160300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 190 | 20241115 | 160200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 191 | 20241115 | 160100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20241115 | 160000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20241115 | 155900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20241115 | 155800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20241115 | 155700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20241115 | 155600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20241115 | 155500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 198 | 20241115 | 155400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 199 | 20241115 | 155300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 200 | 20241115 | 155200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 201 | 20241115 | 155100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 202 | 20241115 | 155000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 203 | 20241115 | 154900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 204 | 20241115 | 154800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 205 | 20241115 | 154700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 206 | 20241115 | 154600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 207 | 20241115 | 154500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 208 | 20241115 | 154400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 209 | 20241115 | 154300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 210 | 20241115 | 154200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 211 | 20241115 | 154100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 212 | 20241115 | 154000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 213 | 20241115 | 153900 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 214 | 20241115 | 153800 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 215 | 20241115 | 153700 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 216 | 20241115 | 153600 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20241115 | 153500 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20241115 | 153400 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20241115 | 153300 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20241115 | 153200 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20241115 | 153100 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20241115 | 153000 | 5476545180 | 6640 | 6640 | 6640 | 6640 | 6458 |
| 223 | 20241115 | 152900 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20241115 | 152800 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20241115 | 152700 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20241115 | 152600 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20241115 | 152500 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20241115 | 152400 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20241115 | 152300 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 230 | 20241115 | 152200 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 231 | 20241115 | 152100 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 232 | 20241115 | 152000 | 5433664060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 233 | 20241115 | 151900 | 5433664060 | 6630 | 6620 | 6630 | 6610 | 1598 |
| 234 | 20241115 | 151800 | 5423088240 | 6630 | 6620 | 6630 | 6620 | 2982 |
| 235 | 20241115 | 151700 | 5403343860 | 6620 | 6630 | 6630 | 6620 | 5633 |
| 236 | 20241115 | 151600 | 5366053200 | 6630 | 6630 | 6630 | 6620 | 322 |
| 237 | 20241115 | 151500 | 5363918810 | 6630 | 6640 | 6640 | 6620 | 1621 |
| 238 | 20241115 | 151400 | 5353182770 | 6640 | 6640 | 6640 | 6630 | 1073 |
| 239 | 20241115 | 151300 | 5346068630 | 6630 | 6630 | 6640 | 6630 | 999 |
| 240 | 20241115 | 151200 | 5339445250 | 6630 | 6640 | 6640 | 6630 | 596 |
| 241 | 20241115 | 151100 | 5335489310 | 6640 | 6640 | 6650 | 6640 | 275 |
| 242 | 20241115 | 151000 | 5333660820 | 6640 | 6630 | 6650 | 6630 | 307 |
| 243 | 20241115 | 150900 | 5331622380 | 6640 | 6640 | 6640 | 6640 | 165 |
| 244 | 20241115 | 150800 | 5330526780 | 6640 | 6640 | 6640 | 6640 | 203 |
| 245 | 20241115 | 150700 | 5329178860 | 6650 | 6640 | 6650 | 6640 | 945 |
| 246 | 20241115 | 150600 | 5322899050 | 6640 | 6660 | 6660 | 6640 | 1956 |
| 247 | 20241115 | 150500 | 5309899270 | 6670 | 6660 | 6670 | 6650 | 1194 |
| 248 | 20241115 | 150400 | 5301947310 | 6660 | 6660 | 6660 | 6660 | 51 |
| 249 | 20241115 | 150300 | 5301607650 | 6650 | 6660 | 6660 | 6650 | 155 |
| 250 | 20241115 | 150200 | 5300575840 | 6650 | 6650 | 6650 | 6650 | 226 |
| 251 | 20241115 | 150100 | 5299072940 | 6650 | 6650 | 6650 | 6650 | 20 |
| 252 | 20241115 | 150000 | 5298939940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 253 | 20241115 | 145900 | 5298939940 | 6650 | 6640 | 6650 | 6640 | 833 |
| 254 | 20241115 | 145800 | 5293402480 | 6640 | 6640 | 6640 | 6640 | 211 |
| 255 | 20241115 | 145700 | 5292001440 | 6640 | 6640 | 6640 | 6640 | 120 |
| 256 | 20241115 | 145600 | 5291204640 | 6630 | 6630 | 6630 | 6620 | 1847 |
| 257 | 20241115 | 145500 | 5278961010 | 6620 | 6620 | 6620 | 6610 | 2043 |
| 258 | 20241115 | 145400 | 5265439880 | 6610 | 6620 | 6620 | 6610 | 2031 |
| 259 | 20241115 | 145300 | 5252000660 | 6620 | 6620 | 6620 | 6610 | 1267 |
| 260 | 20241115 | 145200 | 5243618360 | 6620 | 6620 | 6620 | 6610 | 1263 |
| 261 | 20241115 | 145100 | 5235262310 | 6620 | 6620 | 6620 | 6620 | 280 |
| 262 | 20241115 | 145000 | 5233408710 | 6620 | 6620 | 6630 | 6620 | 548 |
| 263 | 20241115 | 144900 | 5229780900 | 6620 | 6620 | 6620 | 6620 | 0 |
| 264 | 20241115 | 144800 | 5229780900 | 6620 | 6620 | 6630 | 6620 | 1980 |
| 265 | 20241115 | 144700 | 5216673290 | 6610 | 6620 | 6630 | 6610 | 904 |
| 266 | 20241115 | 144600 | 5210691720 | 6610 | 6660 | 6660 | 6610 | 12021 |
| 267 | 20241115 | 144500 | 5131022250 | 6660 | 6660 | 6660 | 6660 | 10 |
| 268 | 20241115 | 144400 | 5130955650 | 6670 | 6650 | 6670 | 6650 | 191 |
| 269 | 20241115 | 144300 | 5129685480 | 6650 | 6650 | 6660 | 6650 | 207 |
| 270 | 20241115 | 144200 | 5128307860 | 6650 | 6650 | 6650 | 6650 | 45 |
| 271 | 20241115 | 144100 | 5128008610 | 6650 | 6650 | 6650 | 6650 | 834 |
| 272 | 20241115 | 144000 | 5122462510 | 6650 | 6670 | 6670 | 6650 | 1168 |
| 273 | 20241115 | 143900 | 5114683900 | 6660 | 6660 | 6660 | 6660 | 343 |
| 274 | 20241115 | 143800 | 5112399520 | 6640 | 6640 | 6640 | 6640 | 5 |
| 275 | 20241115 | 143700 | 5112366320 | 6640 | 6660 | 6660 | 6640 | 1212 |
| 276 | 20241115 | 143600 | 5104310930 | 6660 | 6660 | 6660 | 6660 | 0 |
| 277 | 20241115 | 143500 | 5104310930 | 6660 | 6660 | 6660 | 6660 | 213 |
| 278 | 20241115 | 143400 | 5102892350 | 6660 | 6650 | 6660 | 6650 | 226 |
| 279 | 20241115 | 143300 | 5101389440 | 6650 | 6650 | 6650 | 6640 | 99 |
| 280 | 20241115 | 143200 | 5100732010 | 6670 | 6660 | 6670 | 6650 | 1420 |
| 281 | 20241115 | 143100 | 5091286100 | 6660 | 6650 | 6660 | 6650 | 1428 |
| 282 | 20241115 | 143000 | 5081789320 | 6650 | 6660 | 6660 | 6650 | 861 |
| 283 | 20241115 | 142900 | 5076059130 | 6660 | 6670 | 6670 | 6660 | 1576 |
| 284 | 20241115 | 142800 | 5065555180 | 6670 | 6680 | 6680 | 6670 | 107 |
| 285 | 20241115 | 142700 | 5064841420 | 6680 | 6690 | 6690 | 6680 | 287 |
| 286 | 20241115 | 142600 | 5062923900 | 6690 | 6690 | 6690 | 6680 | 1057 |
| 287 | 20241115 | 142500 | 5055853170 | 6700 | 6690 | 6700 | 6690 | 213 |
| 288 | 20241115 | 142400 | 5054427390 | 6690 | 6720 | 6720 | 6690 | 1955 |
| 289 | 20241115 | 142300 | 5041316550 | 6720 | 6710 | 6730 | 6710 | 310 |
| 290 | 20241115 | 142200 | 5039233360 | 6720 | 6740 | 6740 | 6720 | 3339 |
| 291 | 20241115 | 142100 | 5016756290 | 6740 | 6750 | 6750 | 6740 | 65 |
| 292 | 20241115 | 142000 | 5016317740 | 6750 | 6750 | 6750 | 6750 | 117 |
| 293 | 20241115 | 141900 | 5015527990 | 6750 | 6740 | 6750 | 6740 | 287 |
| 294 | 20241115 | 141800 | 5013593600 | 6740 | 6730 | 6740 | 6730 | 323 |
| 295 | 20241115 | 141700 | 5011419310 | 6730 | 6740 | 6740 | 6730 | 624 |
| 296 | 20241115 | 141600 | 5007219780 | 6740 | 6730 | 6740 | 6730 | 53 |
| 297 | 20241115 | 141500 | 5006862980 | 6730 | 6730 | 6740 | 6730 | 833 |
| 298 | 20241115 | 141400 | 5001256410 | 6720 | 6720 | 6720 | 6720 | 32 |
| 299 | 20241115 | 141300 | 5001041370 | 6720 | 6720 | 6720 | 6720 | 130 |
| 300 | 20241115 | 141200 | 5000167770 | 6720 | 6720 | 6720 | 6720 | 105 |
| 301 | 20241115 | 141100 | 4999462170 | 6720 | 6720 | 6720 | 6720 | 71 |
| 302 | 20241115 | 141000 | 4998985050 | 6720 | 6730 | 6730 | 6720 | 169 |
| 303 | 20241115 | 140900 | 4997849170 | 6730 | 6720 | 6730 | 6710 | 2055 |
| 304 | 20241115 | 140800 | 4984025280 | 6720 | 6720 | 6720 | 6720 | 337 |
| 305 | 20241115 | 140700 | 4981760640 | 6710 | 6730 | 6730 | 6710 | 231 |
| 306 | 20241115 | 140600 | 4980210280 | 6730 | 6720 | 6730 | 6720 | 215 |
| 307 | 20241115 | 140500 | 4978765360 | 6720 | 6710 | 6720 | 6700 | 144 |
| 308 | 20241115 | 140400 | 4977799270 | 6710 | 6720 | 6720 | 6710 | 25 |
| 309 | 20241115 | 140300 | 4977631470 | 6700 | 6680 | 6700 | 6680 | 514 |
| 310 | 20241115 | 140200 | 4974192870 | 6690 | 6710 | 6730 | 6690 | 1664 |
| 311 | 20241115 | 140100 | 4963048640 | 6700 | 6720 | 6720 | 6700 | 68 |
| 312 | 20241115 | 140000 | 4962592270 | 6720 | 6720 | 6720 | 6720 | 230 |
| 313 | 20241115 | 135900 | 4961046670 | 6720 | 6710 | 6720 | 6710 | 473 |
| 314 | 20241115 | 135800 | 4957868150 | 6720 | 6690 | 6720 | 6690 | 728 |
| 315 | 20241115 | 135700 | 4952990110 | 6680 | 6680 | 6680 | 6680 | 4 |
| 316 | 20241115 | 135600 | 4952963390 | 6670 | 6670 | 6670 | 6670 | 51 |
| 317 | 20241115 | 135500 | 4952623220 | 6670 | 6670 | 6670 | 6670 | 148 |
| 318 | 20241115 | 135400 | 4951636060 | 6670 | 6680 | 6680 | 6660 | 1056 |
| 319 | 20241115 | 135300 | 4944596580 | 6700 | 6680 | 6700 | 6680 | 94 |
| 320 | 20241115 | 135200 | 4943968620 | 6670 | 6690 | 6700 | 6670 | 1538 |
| 321 | 20241115 | 135100 | 4933696190 | 6700 | 6690 | 6700 | 6690 | 16 |
| 322 | 20241115 | 135000 | 4933589100 | 6700 | 6690 | 6700 | 6680 | 2037 |
| 323 | 20241115 | 134900 | 4919975690 | 6690 | 6700 | 6700 | 6690 | 235 |
| 324 | 20241115 | 134800 | 4918401240 | 6700 | 6690 | 6700 | 6690 | 3 |
| 325 | 20241115 | 134700 | 4918381150 | 6700 | 6700 | 6700 | 6700 | 4 |
| 326 | 20241115 | 134600 | 4918354350 | 6690 | 6690 | 6690 | 6690 | 3 |
| 327 | 20241115 | 134500 | 4918334280 | 6700 | 6680 | 6700 | 6680 | 226 |
| 328 | 20241115 | 134400 | 4916823990 | 6680 | 6730 | 6730 | 6680 | 4604 |
| 329 | 20241115 | 134300 | 4885956750 | 6730 | 6760 | 6760 | 6730 | 3075 |
| 330 | 20241115 | 134200 | 4865211530 | 6750 | 6770 | 6770 | 6750 | 2011 |
| 331 | 20241115 | 134100 | 4851611850 | 6770 | 6770 | 6780 | 6770 | 439 |
| 332 | 20241115 | 134000 | 4848639460 | 6770 | 6770 | 6780 | 6770 | 318 |
| 333 | 20241115 | 133900 | 4846486550 | 6760 | 6750 | 6770 | 6750 | 3294 |
| 334 | 20241115 | 133800 | 4824207790 | 6750 | 6760 | 6790 | 6730 | 8166 |
| 335 | 20241115 | 133700 | 4769055050 | 6760 | 6750 | 6760 | 6740 | 1372 |
| 336 | 20241115 | 133600 | 4759787140 | 6740 | 6720 | 6790 | 6700 | 8515 |
| 337 | 20241115 | 133500 | 4702301750 | 6710 | 6680 | 6710 | 6680 | 1068 |
| 338 | 20241115 | 133400 | 4695144190 | 6680 | 6690 | 6690 | 6680 | 451 |
| 339 | 20241115 | 133300 | 4692127200 | 6680 | 6670 | 6680 | 6670 | 486 |
| 340 | 20241115 | 133200 | 4688881940 | 6680 | 6670 | 6680 | 6650 | 1221 |
| 341 | 20241115 | 133100 | 4680751790 | 6670 | 6670 | 6670 | 6670 | 287 |
| 342 | 20241115 | 133000 | 4678837500 | 6670 | 6670 | 6670 | 6670 | 126 |
| 343 | 20241115 | 132900 | 4677997080 | 6670 | 6670 | 6670 | 6670 | 164 |
| 344 | 20241115 | 132800 | 4676903200 | 6680 | 6680 | 6680 | 6680 | 3 |
| 345 | 20241115 | 132700 | 4676883160 | 6680 | 6680 | 6680 | 6670 | 612 |
| 346 | 20241115 | 132600 | 4672800020 | 6680 | 6690 | 6690 | 6680 | 1011 |
| 347 | 20241115 | 132500 | 4666045840 | 6690 | 6690 | 6690 | 6690 | 372 |
| 348 | 20241115 | 132400 | 4663557160 | 6690 | 6690 | 6690 | 6690 | 288 |
| 349 | 20241115 | 132300 | 4661630440 | 6690 | 6710 | 6710 | 6690 | 727 |
| 350 | 20241115 | 132200 | 4656760520 | 6710 | 6700 | 6710 | 6700 | 416 |
| 351 | 20241115 | 132100 | 4653973250 | 6700 | 6700 | 6700 | 6700 | 185 |
| 352 | 20241115 | 132000 | 4652733750 | 6700 | 6700 | 6700 | 6700 | 411 |
| 353 | 20241115 | 131900 | 4649980050 | 6710 | 6700 | 6710 | 6700 | 1081 |
| 354 | 20241115 | 131800 | 4642737310 | 6700 | 6700 | 6710 | 6700 | 69 |
| 355 | 20241115 | 131700 | 4642275000 | 6710 | 6700 | 6710 | 6690 | 1149 |
| 356 | 20241115 | 131600 | 4634571150 | 6710 | 6700 | 6710 | 6700 | 449 |
| 357 | 20241115 | 131500 | 4631562700 | 6700 | 6690 | 6700 | 6690 | 329 |
| 358 | 20241115 | 131400 | 4629361680 | 6700 | 6690 | 6700 | 6690 | 285 |
| 359 | 20241115 | 131300 | 4627455000 | 6700 | 6700 | 6700 | 6690 | 121 |
| 360 | 20241115 | 131200 | 4626645420 | 6700 | 6690 | 6700 | 6690 | 1654 |
| 361 | 20241115 | 131100 | 4615568830 | 6700 | 6700 | 6700 | 6700 | 157 |
| 362 | 20241115 | 131000 | 4614516930 | 6700 | 6700 | 6720 | 6700 | 2727 |
| 363 | 20241115 | 130900 | 4596236160 | 6700 | 6670 | 6700 | 6670 | 1461 |
| 364 | 20241115 | 130800 | 4586465420 | 6680 | 6660 | 6680 | 6660 | 710 |
| 365 | 20241115 | 130700 | 4581733630 | 6660 | 6640 | 6660 | 6640 | 14 |
| 366 | 20241115 | 130600 | 4581640410 | 6640 | 6640 | 6640 | 6640 | 10 |
| 367 | 20241115 | 130500 | 4581574010 | 6640 | 6640 | 6640 | 6640 | 912 |
| 368 | 20241115 | 130400 | 4575518330 | 6640 | 6640 | 6640 | 6640 | 0 |
| 369 | 20241115 | 130300 | 4575518330 | 6640 | 6640 | 6640 | 6640 | 200 |
| 370 | 20241115 | 130200 | 4574190330 | 6630 | 6630 | 6630 | 6630 | 21 |
| 371 | 20241115 | 130100 | 4574051100 | 6630 | 6630 | 6630 | 6630 | 595 |
| 372 | 20241115 | 130000 | 4570106250 | 6630 | 6640 | 6640 | 6630 | 72 |
| 373 | 20241115 | 125900 | 4569628860 | 6640 | 6640 | 6640 | 6640 | 81 |
| 374 | 20241115 | 125800 | 4569091020 | 6640 | 6640 | 6640 | 6630 | 354 |
| 375 | 20241115 | 125700 | 4566742290 | 6640 | 6630 | 6640 | 6620 | 701 |
| 376 | 20241115 | 125600 | 4562101430 | 6620 | 6620 | 6620 | 6620 | 757 |
| 377 | 20241115 | 125500 | 4557090090 | 6620 | 6660 | 6660 | 6620 | 4607 |
| 378 | 20241115 | 125400 | 4526549540 | 6650 | 6650 | 6650 | 6650 | 0 |
| 379 | 20241115 | 125300 | 4526549540 | 6650 | 6650 | 6650 | 6650 | 555 |
| 380 | 20241115 | 125200 | 4522858790 | 6650 | 6640 | 6650 | 6640 | 104 |
| 381 | 20241115 | 125100 | 4522167260 | 6640 | 6650 | 6650 | 6640 | 2296 |
| 382 | 20241115 | 125000 | 4506916830 | 6650 | 6660 | 6660 | 6650 | 29 |
| 383 | 20241115 | 124900 | 4506723880 | 6660 | 6660 | 6660 | 6640 | 140 |
| 384 | 20241115 | 124800 | 4505792650 | 6660 | 6650 | 6660 | 6650 | 871 |
| 385 | 20241115 | 124700 | 4499993590 | 6650 | 6660 | 6660 | 6650 | 66 |
| 386 | 20241115 | 124600 | 4499554180 | 6650 | 6650 | 6650 | 6640 | 654 |
| 387 | 20241115 | 124500 | 4495205310 | 6650 | 6650 | 6650 | 6650 | 300 |
| 388 | 20241115 | 124400 | 4493210310 | 6640 | 6650 | 6670 | 6640 | 1794 |
| 389 | 20241115 | 124300 | 4481292450 | 6650 | 6670 | 6670 | 6650 | 5587 |
| 390 | 20241115 | 124200 | 4444107020 | 6680 | 6680 | 6680 | 6680 | 1344 |
| 391 | 20241115 | 124100 | 4435129100 | 6660 | 6660 | 6660 | 6660 | 0 |
| 392 | 20241115 | 124000 | 4435129100 | 6660 | 6650 | 6660 | 6650 | 1522 |
| 393 | 20241115 | 123900 | 4425004500 | 6660 | 6660 | 6660 | 6650 | 1351 |
| 394 | 20241115 | 123800 | 4416007020 | 6660 | 6660 | 6660 | 6660 | 300 |
| 395 | 20241115 | 123700 | 4414009020 | 6660 | 6670 | 6670 | 6660 | 443 |
| 396 | 20241115 | 123600 | 4411054700 | 6670 | 6680 | 6680 | 6670 | 432 |
| 397 | 20241115 | 123500 | 4408168960 | 6670 | 6690 | 6690 | 6670 | 405 |
| 398 | 20241115 | 123400 | 4405461080 | 6680 | 6680 | 6680 | 6680 | 465 |
| 399 | 20241115 | 123300 | 4402354880 | 6690 | 6680 | 6690 | 6680 | 98 |
| 400 | 20241115 | 123200 | 4401699490 | 6670 | 6670 | 6670 | 6670 | 1 |
| 401 | 20241115 | 123100 | 4401692820 | 6660 | 6670 | 6670 | 6660 | 61 |
| 402 | 20241115 | 123000 | 4401286400 | 6660 | 6660 | 6660 | 6660 | 0 |
| 403 | 20241115 | 122900 | 4401286400 | 6660 | 6660 | 6680 | 6660 | 1184 |
| 404 | 20241115 | 122800 | 4393390260 | 6660 | 6660 | 6660 | 6660 | 104 |
| 405 | 20241115 | 122700 | 4392697620 | 6660 | 6660 | 6670 | 6660 | 916 |
| 406 | 20241115 | 122600 | 4386595560 | 6660 | 6660 | 6660 | 6660 | 406 |
| 407 | 20241115 | 122500 | 4383891600 | 6690 | 6690 | 6690 | 6690 | 100 |
| 408 | 20241115 | 122400 | 4383222600 | 6690 | 6680 | 6690 | 6660 | 1248 |
| 409 | 20241115 | 122300 | 4374903950 | 6670 | 6690 | 6690 | 6670 | 595 |
| 410 | 20241115 | 122200 | 4370934180 | 6690 | 6680 | 6690 | 6680 | 505 |
| 411 | 20241115 | 122100 | 4367556000 | 6680 | 6670 | 6680 | 6660 | 723 |
| 412 | 20241115 | 122000 | 4362737290 | 6670 | 6730 | 6740 | 6660 | 8164 |
| 413 | 20241115 | 121900 | 4308091200 | 6730 | 6720 | 6740 | 6720 | 893 |
| 414 | 20241115 | 121800 | 4302085020 | 6720 | 6730 | 6740 | 6720 | 502 |
| 415 | 20241115 | 121700 | 4298710970 | 6730 | 6740 | 6740 | 6730 | 1573 |
| 416 | 20241115 | 121600 | 4288124590 | 6730 | 6750 | 6750 | 6730 | 1732 |
| 417 | 20241115 | 121500 | 4276445500 | 6750 | 6760 | 6760 | 6750 | 556 |
| 418 | 20241115 | 121400 | 4272690940 | 6760 | 6760 | 6760 | 6760 | 888 |
| 419 | 20241115 | 121300 | 4266688060 | 6760 | 6760 | 6760 | 6750 | 823 |
| 420 | 20241115 | 121200 | 4261124980 | 6760 | 6780 | 6780 | 6760 | 2240 |
| 421 | 20241115 | 121100 | 4245971780 | 6780 | 6810 | 6810 | 6770 | 8944 |
| 422 | 20241115 | 121000 | 4185222420 | 6820 | 6810 | 6820 | 6810 | 757 |
| 423 | 20241115 | 120900 | 4180059710 | 6810 | 6810 | 6810 | 6800 | 235 |
| 424 | 20241115 | 120800 | 4178459920 | 6810 | 6810 | 6810 | 6810 | 733 |
| 425 | 20241115 | 120700 | 4173468190 | 6810 | 6810 | 6810 | 6810 | 873 |
| 426 | 20241115 | 120600 | 4167523060 | 6820 | 6820 | 6820 | 6820 | 1287 |
| 427 | 20241115 | 120500 | 4158745720 | 6820 | 6820 | 6830 | 6820 | 1011 |
| 428 | 20241115 | 120400 | 4151850690 | 6820 | 6820 | 6820 | 6810 | 976 |
| 429 | 20241115 | 120300 | 4145194890 | 6820 | 6820 | 6820 | 6810 | 260 |
| 430 | 20241115 | 120200 | 4143422360 | 6820 | 6810 | 6820 | 6810 | 258 |
| 431 | 20241115 | 120100 | 4141663100 | 6820 | 6820 | 6820 | 6820 | 783 |
| 432 | 20241115 | 120000 | 4136323040 | 6810 | 6800 | 6810 | 6800 | 729 |
| 433 | 20241115 | 115900 | 4131363550 | 6800 | 6810 | 6810 | 6800 | 858 |
| 434 | 20241115 | 115800 | 4125521790 | 6810 | 6810 | 6810 | 6810 | 1826 |
| 435 | 20241115 | 115700 | 4113086730 | 6810 | 6800 | 6810 | 6800 | 422 |
| 436 | 20241115 | 115600 | 4110214510 | 6800 | 6800 | 6800 | 6790 | 1098 |
| 437 | 20241115 | 115500 | 4102752970 | 6790 | 6780 | 6800 | 6780 | 556 |
| 438 | 20241115 | 115400 | 4098976270 | 6780 | 6800 | 6800 | 6780 | 311 |
| 439 | 20241115 | 115300 | 4096867630 | 6800 | 6780 | 6800 | 6780 | 113 |
| 440 | 20241115 | 115200 | 4096100960 | 6780 | 6780 | 6780 | 6780 | 10 |
| 441 | 20241115 | 115100 | 4096033160 | 6790 | 6790 | 6790 | 6780 | 380 |
| 442 | 20241115 | 115000 | 4093454760 | 6790 | 6790 | 6790 | 6790 | 611 |
| 443 | 20241115 | 114900 | 4089306070 | 6780 | 6790 | 6790 | 6780 | 423 |
| 444 | 20241115 | 114800 | 4086433930 | 6790 | 6780 | 6790 | 6770 | 408 |
| 445 | 20241115 | 114700 | 4083668030 | 6770 | 6770 | 6770 | 6770 | 374 |
| 446 | 20241115 | 114600 | 4081136050 | 6770 | 6780 | 6790 | 6770 | 1191 |
| 447 | 20241115 | 114500 | 4073072060 | 6790 | 6780 | 6790 | 6770 | 115 |
| 448 | 20241115 | 114400 | 4072292760 | 6780 | 6790 | 6790 | 6780 | 468 |
| 449 | 20241115 | 114300 | 4069115940 | 6790 | 6790 | 6790 | 6790 | 2708 |
| 450 | 20241115 | 114200 | 4050728620 | 6800 | 6790 | 6800 | 6790 | 81 |
| 451 | 20241115 | 114100 | 4050177830 | 6790 | 6790 | 6800 | 6790 | 525 |
| 452 | 20241115 | 114000 | 4046612630 | 6790 | 6800 | 6800 | 6790 | 29 |
| 453 | 20241115 | 113900 | 4046415510 | 6800 | 6810 | 6810 | 6800 | 383 |
| 454 | 20241115 | 113800 | 4043809370 | 6810 | 6810 | 6810 | 6800 | 39 |
| 455 | 20241115 | 113700 | 4043543830 | 6800 | 6810 | 6810 | 6800 | 1442 |
| 456 | 20241115 | 113600 | 4033729440 | 6810 | 6810 | 6820 | 6810 | 265 |
| 457 | 20241115 | 113500 | 4031922860 | 6810 | 6800 | 6810 | 6800 | 1195 |
| 458 | 20241115 | 113400 | 4023787450 | 6800 | 6790 | 6800 | 6790 | 412 |
| 459 | 20241115 | 113300 | 4020986740 | 6790 | 6780 | 6790 | 6780 | 100 |
| 460 | 20241115 | 113200 | 4020308240 | 6780 | 6770 | 6780 | 6770 | 136 |
| 461 | 20241115 | 113100 | 4019387420 | 6770 | 6770 | 6780 | 6770 | 486 |
| 462 | 20241115 | 113000 | 4016094200 | 6770 | 6780 | 6780 | 6770 | 181 |
| 463 | 20241115 | 112900 | 4014868810 | 6780 | 6780 | 6780 | 6780 | 79 |
| 464 | 20241115 | 112800 | 4014333190 | 6780 | 6800 | 6800 | 6780 | 566 |
| 465 | 20241115 | 112700 | 4010491510 | 6800 | 6800 | 6810 | 6800 | 1355 |
| 466 | 20241115 | 112600 | 4001274700 | 6800 | 6800 | 6800 | 6800 | 553 |
| 467 | 20241115 | 112500 | 3997514300 | 6790 | 6770 | 6790 | 6770 | 351 |
| 468 | 20241115 | 112400 | 3995134780 | 6770 | 6770 | 6770 | 6770 | 690 |
| 469 | 20241115 | 112300 | 3990463480 | 6760 | 6740 | 6760 | 6740 | 481 |
| 470 | 20241115 | 112200 | 3987214630 | 6740 | 6720 | 6740 | 6720 | 1769 |
| 471 | 20241115 | 112100 | 3975304880 | 6730 | 6750 | 6750 | 6720 | 1664 |
| 472 | 20241115 | 112000 | 3964109830 | 6760 | 6760 | 6770 | 6750 | 985 |
| 473 | 20241115 | 111900 | 3957454050 | 6770 | 6770 | 6780 | 6770 | 541 |
| 474 | 20241115 | 111800 | 3953791470 | 6770 | 6780 | 6780 | 6760 | 1644 |
| 475 | 20241115 | 111700 | 3942655930 | 6780 | 6780 | 6790 | 6770 | 648 |
| 476 | 20241115 | 111600 | 3938257740 | 6790 | 6790 | 6790 | 6770 | 304 |
| 477 | 20241115 | 111500 | 3936197600 | 6790 | 6770 | 6790 | 6770 | 547 |
| 478 | 20241115 | 111400 | 3932488080 | 6780 | 6750 | 6780 | 6750 | 1199 |
| 479 | 20241115 | 111300 | 3924377190 | 6750 | 6760 | 6760 | 6750 | 2688 |
| 480 | 20241115 | 111200 | 3906227000 | 6760 | 6790 | 6790 | 6760 | 993 |
| 481 | 20241115 | 111100 | 3899500070 | 6790 | 6800 | 6810 | 6790 | 1805 |
| 482 | 20241115 | 111000 | 3887227260 | 6810 | 6810 | 6820 | 6800 | 3107 |
| 483 | 20241115 | 110900 | 3866084280 | 6820 | 6830 | 6840 | 6810 | 1794 |
| 484 | 20241115 | 110800 | 3853834570 | 6840 | 6840 | 6860 | 6840 | 6130 |
| 485 | 20241115 | 110700 | 3811871170 | 6850 | 6820 | 6850 | 6820 | 7113 |
| 486 | 20241115 | 110600 | 3763245190 | 6810 | 6750 | 6820 | 6740 | 9011 |
| 487 | 20241115 | 110500 | 3702131940 | 6750 | 6730 | 6750 | 6730 | 2628 |
| 488 | 20241115 | 110400 | 3684424900 | 6730 | 6730 | 6730 | 6720 | 1041 |
| 489 | 20241115 | 110300 | 3677422430 | 6720 | 6720 | 6730 | 6710 | 1586 |
| 490 | 20241115 | 110200 | 3666761650 | 6710 | 6690 | 6710 | 6690 | 1401 |
| 491 | 20241115 | 110100 | 3657375350 | 6710 | 6720 | 6720 | 6690 | 806 |
| 492 | 20241115 | 110000 | 3651975520 | 6720 | 6700 | 6720 | 6700 | 563 |
| 493 | 20241115 | 105900 | 3648193990 | 6710 | 6710 | 6710 | 6680 | 2172 |
| 494 | 20241115 | 105800 | 3633640170 | 6710 | 6690 | 6710 | 6690 | 153 |
| 495 | 20241115 | 105700 | 3632615710 | 6690 | 6690 | 6690 | 6690 | 150 |
| 496 | 20241115 | 105600 | 3631612210 | 6690 | 6700 | 6700 | 6690 | 396 |
| 497 | 20241115 | 105500 | 3628961010 | 6710 | 6700 | 6710 | 6700 | 121 |
| 498 | 20241115 | 105400 | 3628150280 | 6710 | 6720 | 6720 | 6700 | 782 |
| 499 | 20241115 | 105300 | 3622907500 | 6720 | 6720 | 6720 | 6710 | 268 |
| 500 | 20241115 | 105200 | 3621106550 | 6720 | 6720 | 6720 | 6710 | 152 |
| 501 | 20241115 | 105100 | 3620086100 | 6720 | 6730 | 6730 | 6710 | 990 |
| 502 | 20241115 | 105000 | 3613433280 | 6720 | 6730 | 6730 | 6720 | 1211 |
| 503 | 20241115 | 104900 | 3605284230 | 6730 | 6740 | 6750 | 6730 | 1975 |
| 504 | 20241115 | 104800 | 3591980710 | 6740 | 6710 | 6740 | 6710 | 1130 |
| 505 | 20241115 | 104700 | 3584378100 | 6710 | 6710 | 6720 | 6700 | 851 |
| 506 | 20241115 | 104600 | 3578666280 | 6710 | 6710 | 6720 | 6700 | 657 |
| 507 | 20241115 | 104500 | 3574255490 | 6700 | 6660 | 6700 | 6660 | 2122 |
| 508 | 20241115 | 104400 | 3560065170 | 6670 | 6660 | 6670 | 6660 | 52 |
| 509 | 20241115 | 104300 | 3559718840 | 6660 | 6660 | 6670 | 6660 | 604 |
| 510 | 20241115 | 104200 | 3555696190 | 6660 | 6670 | 6680 | 6660 | 420 |
| 511 | 20241115 | 104100 | 3552897410 | 6680 | 6680 | 6690 | 6670 | 224 |
| 512 | 20241115 | 104000 | 3551403150 | 6670 | 6700 | 6700 | 6670 | 690 |
| 513 | 20241115 | 103900 | 3546787270 | 6700 | 6690 | 6720 | 6690 | 2498 |
| 514 | 20241115 | 103800 | 3530038650 | 6690 | 6670 | 6690 | 6670 | 851 |
| 515 | 20241115 | 103700 | 3524348470 | 6680 | 6660 | 6680 | 6660 | 67 |
| 516 | 20241115 | 103600 | 3523901910 | 6650 | 6650 | 6650 | 6650 | 974 |
| 517 | 20241115 | 103500 | 3517424810 | 6660 | 6680 | 6680 | 6650 | 357 |
| 518 | 20241115 | 103400 | 3515046860 | 6680 | 6690 | 6690 | 6680 | 912 |
| 519 | 20241115 | 103300 | 3508948710 | 6690 | 6670 | 6690 | 6670 | 2266 |
| 520 | 20241115 | 103200 | 3493815760 | 6670 | 6640 | 6670 | 6640 | 1373 |
| 521 | 20241115 | 103100 | 3484677350 | 6640 | 6640 | 6640 | 6640 | 354 |
| 522 | 20241115 | 103000 | 3482326790 | 6640 | 6640 | 6640 | 6640 | 62 |
| 523 | 20241115 | 102900 | 3481915110 | 6650 | 6640 | 6650 | 6630 | 359 |
| 524 | 20241115 | 102800 | 3479533810 | 6640 | 6640 | 6640 | 6640 | 10 |
| 525 | 20241115 | 102700 | 3479467410 | 6640 | 6630 | 6640 | 6620 | 680 |
| 526 | 20241115 | 102600 | 3474960740 | 6630 | 6650 | 6650 | 6620 | 1953 |
| 527 | 20241115 | 102500 | 3462006070 | 6650 | 6650 | 6650 | 6650 | 1177 |
| 528 | 20241115 | 102400 | 3454179020 | 6650 | 6650 | 6650 | 6650 | 234 |
| 529 | 20241115 | 102300 | 3452622920 | 6650 | 6640 | 6650 | 6640 | 105 |
| 530 | 20241115 | 102200 | 3451925400 | 6630 | 6630 | 6630 | 6620 | 456 |
| 531 | 20241115 | 102100 | 3448903430 | 6620 | 6620 | 6630 | 6620 | 1391 |
| 532 | 20241115 | 102000 | 3439693820 | 6630 | 6630 | 6630 | 6620 | 978 |
| 533 | 20241115 | 101900 | 3433211750 | 6630 | 6630 | 6650 | 6620 | 1178 |
| 534 | 20241115 | 101800 | 3425407560 | 6620 | 6620 | 6620 | 6610 | 2173 |
| 535 | 20241115 | 101700 | 3411024960 | 6610 | 6620 | 6620 | 6610 | 1016 |
| 536 | 20241115 | 101600 | 3404308800 | 6620 | 6620 | 6640 | 6620 | 1268 |
| 537 | 20241115 | 101500 | 3395914580 | 6620 | 6630 | 6640 | 6620 | 3166 |
| 538 | 20241115 | 101400 | 3374949600 | 6630 | 6640 | 6650 | 6630 | 1522 |
| 539 | 20241115 | 101300 | 3364850730 | 6640 | 6640 | 6640 | 6630 | 1210 |
| 540 | 20241115 | 101200 | 3356821090 | 6640 | 6670 | 6670 | 6640 | 800 |
| 541 | 20241115 | 101100 | 3351500330 | 6670 | 6630 | 6670 | 6630 | 692 |
| 542 | 20241115 | 101000 | 3346893110 | 6630 | 6640 | 6640 | 6620 | 2554 |
| 543 | 20241115 | 100900 | 3329962760 | 6640 | 6670 | 6670 | 6640 | 1430 |
| 544 | 20241115 | 100800 | 3320455400 | 6680 | 6670 | 6680 | 6660 | 622 |
| 545 | 20241115 | 100700 | 3316309280 | 6670 | 6710 | 6710 | 6670 | 2672 |
| 546 | 20241115 | 100600 | 3298427220 | 6710 | 6730 | 6740 | 6700 | 1320 |
| 547 | 20241115 | 100500 | 3289554900 | 6740 | 6750 | 6760 | 6740 | 1823 |
| 548 | 20241115 | 100400 | 3277265540 | 6750 | 6760 | 6760 | 6750 | 3395 |
| 549 | 20241115 | 100300 | 3254348320 | 6760 | 6770 | 6780 | 6760 | 462 |
| 550 | 20241115 | 100200 | 3251220930 | 6770 | 6770 | 6790 | 6770 | 971 |
| 551 | 20241115 | 100100 | 3244636710 | 6780 | 6760 | 6790 | 6760 | 2696 |
| 552 | 20241115 | 100000 | 3226356710 | 6750 | 6750 | 6750 | 6740 | 971 |
| 553 | 20241115 | 095900 | 3219804850 | 6750 | 6750 | 6760 | 6740 | 645 |
| 554 | 20241115 | 095800 | 3215448860 | 6740 | 6780 | 6780 | 6740 | 2967 |
| 555 | 20241115 | 095700 | 3195371510 | 6780 | 6770 | 6780 | 6760 | 1256 |
| 556 | 20241115 | 095600 | 3186867530 | 6760 | 6720 | 6760 | 6720 | 5349 |
| 557 | 20241115 | 095500 | 3150823080 | 6720 | 6730 | 6730 | 6720 | 663 |
| 558 | 20241115 | 095400 | 3146362470 | 6720 | 6720 | 6730 | 6710 | 739 |
| 559 | 20241115 | 095300 | 3141395600 | 6720 | 6710 | 6720 | 6710 | 159 |
| 560 | 20241115 | 095200 | 3140328210 | 6700 | 6700 | 6710 | 6700 | 124 |
| 561 | 20241115 | 095100 | 3139497290 | 6690 | 6690 | 6690 | 6690 | 632 |
| 562 | 20241115 | 095000 | 3135269210 | 6680 | 6680 | 6690 | 6670 | 252 |
| 563 | 20241115 | 094900 | 3133586010 | 6680 | 6670 | 6680 | 6670 | 365 |
| 564 | 20241115 | 094800 | 3131147910 | 6680 | 6650 | 6680 | 6650 | 640 |
| 565 | 20241115 | 094700 | 3126881680 | 6660 | 6680 | 6680 | 6660 | 2261 |
| 566 | 20241115 | 094600 | 3111817290 | 6670 | 6670 | 6680 | 6660 | 331 |
| 567 | 20241115 | 094500 | 3109609330 | 6660 | 6670 | 6670 | 6660 | 475 |
| 568 | 20241115 | 094400 | 3106445790 | 6660 | 6670 | 6670 | 6660 | 1674 |
| 569 | 20241115 | 094300 | 3095287320 | 6670 | 6660 | 6670 | 6660 | 31 |
| 570 | 20241115 | 094200 | 3095080760 | 6670 | 6650 | 6670 | 6650 | 1355 |
| 571 | 20241115 | 094100 | 3086058290 | 6660 | 6650 | 6660 | 6650 | 1127 |
| 572 | 20241115 | 094000 | 3078556410 | 6650 | 6650 | 6650 | 6630 | 2321 |
| 573 | 20241115 | 093900 | 3063142080 | 6640 | 6670 | 6670 | 6640 | 3920 |
| 574 | 20241115 | 093800 | 3037060970 | 6670 | 6670 | 6670 | 6660 | 1132 |
| 575 | 20241115 | 093700 | 3029518090 | 6670 | 6670 | 6670 | 6660 | 442 |
| 576 | 20241115 | 093600 | 3026573310 | 6670 | 6680 | 6680 | 6660 | 842 |
| 577 | 20241115 | 093500 | 3020958210 | 6680 | 6690 | 6700 | 6680 | 2194 |
| 578 | 20241115 | 093400 | 3006286900 | 6700 | 6710 | 6710 | 6700 | 445 |
| 579 | 20241115 | 093300 | 3003303100 | 6710 | 6710 | 6730 | 6700 | 6278 |
| 580 | 20241115 | 093200 | 2961162980 | 6720 | 6670 | 6720 | 6670 | 7512 |
| 581 | 20241115 | 093100 | 2910893100 | 6690 | 6650 | 6690 | 6650 | 3992 |
| 582 | 20241115 | 093000 | 2884290330 | 6660 | 6640 | 6660 | 6630 | 1810 |
| 583 | 20241115 | 092900 | 2872267920 | 6640 | 6640 | 6640 | 6630 | 1337 |
| 584 | 20241115 | 092800 | 2863390670 | 6630 | 6620 | 6640 | 6620 | 2441 |
| 585 | 20241115 | 092700 | 2847206640 | 6620 | 6630 | 6640 | 6620 | 1380 |
| 586 | 20241115 | 092600 | 2838063200 | 6630 | 6620 | 6640 | 6620 | 3331 |
| 587 | 20241115 | 092500 | 2815996430 | 6620 | 6650 | 6660 | 6620 | 5668 |
| 588 | 20241115 | 092400 | 2778421270 | 6650 | 6640 | 6660 | 6630 | 3088 |
| 589 | 20241115 | 092300 | 2757915270 | 6640 | 6670 | 6670 | 6640 | 5057 |
| 590 | 20241115 | 092200 | 2724280370 | 6680 | 6680 | 6680 | 6670 | 1625 |
| 591 | 20241115 | 092100 | 2713433750 | 6680 | 6690 | 6710 | 6680 | 3406 |
| 592 | 20241115 | 092000 | 2690648620 | 6690 | 6670 | 6690 | 6650 | 3454 |
| 593 | 20241115 | 091900 | 2667640190 | 6660 | 6680 | 6680 | 6610 | 14248 |
| 594 | 20241115 | 091800 | 2572982430 | 6680 | 6710 | 6740 | 6680 | 19107 |
| 595 | 20241115 | 091700 | 2444852970 | 6730 | 6750 | 6750 | 6710 | 5779 |
| 596 | 20241115 | 091600 | 2405977190 | 6730 | 6720 | 6750 | 6710 | 5477 |
| 597 | 20241115 | 091500 | 2369147330 | 6730 | 6710 | 6740 | 6700 | 4342 |
| 598 | 20241115 | 091400 | 2339949820 | 6700 | 6780 | 6780 | 6700 | 26599 |
| 599 | 20241115 | 091300 | 2161104630 | 6780 | 6820 | 6820 | 6780 | 11867 |
| 600 | 20241115 | 091200 | 2080399650 | 6820 | 6830 | 6840 | 6800 | 5194 |
| 601 | 20241115 | 091100 | 2044994930 | 6830 | 6860 | 6860 | 6830 | 2742 |
| 602 | 20241115 | 091000 | 2026241900 | 6850 | 6810 | 6860 | 6800 | 4004 |
| 603 | 20241115 | 090900 | 1998897450 | 6810 | 6850 | 6860 | 6810 | 9056 |
| 604 | 20241115 | 090800 | 1937016500 | 6850 | 6870 | 6890 | 6850 | 4521 |
| 605 | 20241115 | 090700 | 1905991270 | 6870 | 6910 | 6910 | 6850 | 11568 |
| 606 | 20241115 | 090600 | 1826463210 | 6910 | 6950 | 6970 | 6900 | 14775 |
| 607 | 20241115 | 090500 | 1724191380 | 6940 | 6960 | 7100 | 6930 | 43470 |
| 608 | 20241115 | 090400 | 1418433330 | 6960 | 6920 | 6970 | 6900 | 26168 |
| 609 | 20241115 | 090300 | 1237161360 | 6920 | 6940 | 6950 | 6910 | 18196 |
| 610 | 20241115 | 090200 | 1111121420 | 6940 | 6870 | 6940 | 6840 | 24349 |
| 611 | 20241115 | 090100 | 943325540 | 6870 | 6940 | 6950 | 6840 | 51049 |
| 612 | 20241115 | 090000 | 591259320 | 6940 | 6780 | 6980 | 6780 | 84664 |