35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 205000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 3 | 20241115 | 204900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20241115 | 204800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20241115 | 204700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20241115 | 204600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20241115 | 204500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20241115 | 204400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20241115 | 204300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20241115 | 204200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20241115 | 204100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20241115 | 204000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20241115 | 203900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20241115 | 203800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20241115 | 203700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20241115 | 203600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20241115 | 203500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20241115 | 203400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20241115 | 203300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20241115 | 203200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20241115 | 203100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20241115 | 203000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20241115 | 202900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20241115 | 202800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20241115 | 202700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20241115 | 202600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20241115 | 202500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20241115 | 202400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20241115 | 202300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20241115 | 202200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20241115 | 202100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20241115 | 202000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 33 | 20241115 | 201900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20241115 | 201800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20241115 | 201700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20241115 | 201600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20241115 | 201500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20241115 | 201400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20241115 | 201300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20241115 | 201200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20241115 | 201100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20241115 | 201000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20241115 | 200900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20241115 | 200800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20241115 | 200700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20241115 | 200600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20241115 | 200500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20241115 | 200400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20241115 | 200300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20241115 | 200200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20241115 | 200100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20241115 | 200000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20241115 | 195900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20241115 | 195800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20241115 | 195700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20241115 | 195600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20241115 | 195500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20241115 | 195400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20241115 | 195300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20241115 | 195200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20241115 | 195100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20241115 | 195000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 63 | 20241115 | 194900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20241115 | 194800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20241115 | 194700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20241115 | 194600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20241115 | 194500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20241115 | 194400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20241115 | 194300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20241115 | 194200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20241115 | 194100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20241115 | 194000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20241115 | 193900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20241115 | 193800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20241115 | 193700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20241115 | 193600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20241115 | 193500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20241115 | 193400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20241115 | 193300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20241115 | 193200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20241115 | 193100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20241115 | 193000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20241115 | 192900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20241115 | 192800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20241115 | 192700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20241115 | 192600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20241115 | 192500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20241115 | 192400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20241115 | 192300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20241115 | 192200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20241115 | 192100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20241115 | 192000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 93 | 20241115 | 191900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20241115 | 191800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20241115 | 191700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20241115 | 191600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20241115 | 191500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20241115 | 191400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20241115 | 191300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20241115 | 191200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20241115 | 191100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20241115 | 191000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20241115 | 190900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20241115 | 190800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20241115 | 190700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20241115 | 190600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20241115 | 190500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20241115 | 190400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20241115 | 190300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20241115 | 190200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20241115 | 190100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20241115 | 190000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20241115 | 185900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20241115 | 185800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20241115 | 185700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20241115 | 185600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20241115 | 185500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20241115 | 185400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20241115 | 185300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20241115 | 185200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20241115 | 185100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20241115 | 185000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 123 | 20241115 | 184900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20241115 | 184800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20241115 | 184700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20241115 | 184600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20241115 | 184500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20241115 | 184400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20241115 | 184300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20241115 | 184200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20241115 | 184100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20241115 | 184000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20241115 | 183900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20241115 | 183800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20241115 | 183700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20241115 | 183600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20241115 | 183500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20241115 | 183400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20241115 | 183300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20241115 | 183200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20241115 | 183100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20241115 | 183000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20241115 | 182900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20241115 | 182800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20241115 | 182700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20241115 | 182600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20241115 | 182500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20241115 | 182400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20241115 | 182300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20241115 | 182200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20241115 | 182100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20241115 | 182000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 153 | 20241115 | 181900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20241115 | 181800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20241115 | 181700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20241115 | 181600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20241115 | 181500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20241115 | 181400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20241115 | 181300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20241115 | 181200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20241115 | 181100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20241115 | 181000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20241115 | 180900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20241115 | 180800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20241115 | 180700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20241115 | 180600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20241115 | 180500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20241115 | 180400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20241115 | 180300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20241115 | 180200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20241115 | 180100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20241115 | 180000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20241115 | 175900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20241115 | 175800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20241115 | 175700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20241115 | 175600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20241115 | 175500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20241115 | 175400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20241115 | 175300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20241115 | 175200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20241115 | 175100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20241115 | 175000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 183 | 20241115 | 174900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20241115 | 174800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20241115 | 174700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20241115 | 174600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20241115 | 174500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20241115 | 174400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20241115 | 174300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20241115 | 174200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20241115 | 174100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20241115 | 174000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20241115 | 173900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20241115 | 173800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20241115 | 173700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20241115 | 173600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20241115 | 173500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20241115 | 173400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20241115 | 173300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20241115 | 173200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20241115 | 173100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20241115 | 173000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20241115 | 172900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20241115 | 172800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20241115 | 172700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20241115 | 172600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20241115 | 172500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20241115 | 172400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20241115 | 172300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20241115 | 172200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20241115 | 172100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20241115 | 172000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 213 | 20241115 | 171900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20241115 | 171800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20241115 | 171700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20241115 | 171600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20241115 | 171500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20241115 | 171400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20241115 | 171300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20241115 | 171200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20241115 | 171100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20241115 | 171000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20241115 | 170900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20241115 | 170800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20241115 | 170700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20241115 | 170600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20241115 | 170500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 228 | 20241115 | 170400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 229 | 20241115 | 170300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 230 | 20241115 | 170200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 231 | 20241115 | 170100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 232 | 20241115 | 170000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 233 | 20241115 | 165900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 234 | 20241115 | 165800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 235 | 20241115 | 165700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20241115 | 165600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 237 | 20241115 | 165500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 238 | 20241115 | 165400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 239 | 20241115 | 165300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 240 | 20241115 | 165200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 241 | 20241115 | 165100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 242 | 20241115 | 165000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 243 | 20241115 | 164900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20241115 | 164800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 245 | 20241115 | 164700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 246 | 20241115 | 164600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20241115 | 164500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20241115 | 164400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20241115 | 164300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20241115 | 164200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 251 | 20241115 | 164100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 252 | 20241115 | 164000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20241115 | 163900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 254 | 20241115 | 163800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20241115 | 163700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20241115 | 163600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 257 | 20241115 | 163500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 258 | 20241115 | 163400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20241115 | 163300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 260 | 20241115 | 163200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 261 | 20241115 | 163100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 262 | 20241115 | 163000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 263 | 20241115 | 162900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 264 | 20241115 | 162800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 265 | 20241115 | 162700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 266 | 20241115 | 162600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 267 | 20241115 | 162500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20241115 | 162400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 269 | 20241115 | 162300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 270 | 20241115 | 162200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 271 | 20241115 | 162100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 272 | 20241115 | 162000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 273 | 20241115 | 161900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 274 | 20241115 | 161800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 275 | 20241115 | 161700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 276 | 20241115 | 161600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 277 | 20241115 | 161500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 278 | 20241115 | 161400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 279 | 20241115 | 161300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 280 | 20241115 | 161200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 281 | 20241115 | 161100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 282 | 20241115 | 161000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 283 | 20241115 | 160900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 284 | 20241115 | 160800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 285 | 20241115 | 160700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 286 | 20241115 | 160600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 287 | 20241115 | 160500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 288 | 20241115 | 160400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 289 | 20241115 | 160300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 290 | 20241115 | 160200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 291 | 20241115 | 160100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 292 | 20241115 | 160000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20241115 | 155900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 294 | 20241115 | 155800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 295 | 20241115 | 155700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 296 | 20241115 | 155600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 297 | 20241115 | 155500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 298 | 20241115 | 155400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 299 | 20241115 | 155300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 300 | 20241115 | 155200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 301 | 20241115 | 155100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 302 | 20241115 | 155000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 303 | 20241115 | 154900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 304 | 20241115 | 154800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 305 | 20241115 | 154700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 306 | 20241115 | 154600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 307 | 20241115 | 154500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 308 | 20241115 | 154400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 309 | 20241115 | 154300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 310 | 20241115 | 154200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 311 | 20241115 | 154100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 312 | 20241115 | 154000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 313 | 20241115 | 153900 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 314 | 20241115 | 153800 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 315 | 20241115 | 153700 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 316 | 20241115 | 153600 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20241115 | 153500 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 318 | 20241115 | 153400 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 319 | 20241115 | 153300 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 320 | 20241115 | 153200 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 321 | 20241115 | 153100 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20241115 | 153000 | 1661025360 | 4375 | 4375 | 4375 | 4375 | 7006 |
| 323 | 20241115 | 152900 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 324 | 20241115 | 152800 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 325 | 20241115 | 152700 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 326 | 20241115 | 152600 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 327 | 20241115 | 152500 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 328 | 20241115 | 152400 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 329 | 20241115 | 152300 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 330 | 20241115 | 152200 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 331 | 20241115 | 152100 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 332 | 20241115 | 152000 | 1630374110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 333 | 20241115 | 151900 | 1630374110 | 4375 | 4350 | 4375 | 4340 | 2368 |
| 334 | 20241115 | 151800 | 1620049895 | 4340 | 4350 | 4355 | 4340 | 540 |
| 335 | 20241115 | 151700 | 1617703865 | 4355 | 4355 | 4355 | 4340 | 622 |
| 336 | 20241115 | 151600 | 1614998230 | 4355 | 4350 | 4355 | 4350 | 160 |
| 337 | 20241115 | 151500 | 1614301570 | 4355 | 4350 | 4355 | 4350 | 971 |
| 338 | 20241115 | 151400 | 1610077565 | 4355 | 4355 | 4355 | 4350 | 346 |
| 339 | 20241115 | 151300 | 1608571985 | 4350 | 4350 | 4350 | 4350 | 500 |
| 340 | 20241115 | 151200 | 1606396985 | 4350 | 4330 | 4350 | 4330 | 1231 |
| 341 | 20241115 | 151100 | 1601058985 | 4330 | 4335 | 4335 | 4330 | 154 |
| 342 | 20241115 | 151000 | 1600391895 | 4330 | 4340 | 4340 | 4325 | 149 |
| 343 | 20241115 | 150900 | 1599746985 | 4330 | 4335 | 4340 | 4330 | 400 |
| 344 | 20241115 | 150800 | 1598013900 | 4340 | 4335 | 4340 | 4335 | 282 |
| 345 | 20241115 | 150700 | 1596790285 | 4340 | 4345 | 4345 | 4340 | 548 |
| 346 | 20241115 | 150600 | 1594410925 | 4350 | 4350 | 4350 | 4345 | 110 |
| 347 | 20241115 | 150500 | 1593932470 | 4350 | 4340 | 4350 | 4340 | 2126 |
| 348 | 20241115 | 150400 | 1584704520 | 4340 | 4340 | 4340 | 4340 | 62 |
| 349 | 20241115 | 150300 | 1584435440 | 4355 | 4355 | 4355 | 4355 | 43 |
| 350 | 20241115 | 150200 | 1584248175 | 4350 | 4345 | 4350 | 4340 | 1371 |
| 351 | 20241115 | 150100 | 1578290155 | 4350 | 4355 | 4355 | 4345 | 1794 |
| 352 | 20241115 | 150000 | 1570485940 | 4350 | 4365 | 4365 | 4350 | 874 |
| 353 | 20241115 | 145900 | 1566675125 | 4360 | 4360 | 4360 | 4360 | 218 |
| 354 | 20241115 | 145800 | 1565724645 | 4360 | 4360 | 4360 | 4360 | 120 |
| 355 | 20241115 | 145700 | 1565201445 | 4360 | 4370 | 4370 | 4355 | 1328 |
| 356 | 20241115 | 145600 | 1559411350 | 4370 | 4370 | 4370 | 4370 | 44 |
| 357 | 20241115 | 145500 | 1559219070 | 4370 | 4370 | 4370 | 4370 | 0 |
| 358 | 20241115 | 145400 | 1559219070 | 4370 | 4365 | 4370 | 4365 | 181 |
| 359 | 20241115 | 145300 | 1558428510 | 4365 | 4360 | 4365 | 4360 | 304 |
| 360 | 20241115 | 145200 | 1557101570 | 4365 | 4360 | 4365 | 4360 | 417 |
| 361 | 20241115 | 145100 | 1555282460 | 4370 | 4365 | 4370 | 4360 | 371 |
| 362 | 20241115 | 145000 | 1553662940 | 4365 | 4375 | 4375 | 4365 | 72 |
| 363 | 20241115 | 144900 | 1553348210 | 4375 | 4365 | 4375 | 4365 | 251 |
| 364 | 20241115 | 144800 | 1552252535 | 4370 | 4370 | 4370 | 4365 | 629 |
| 365 | 20241115 | 144700 | 1549505590 | 4370 | 4375 | 4375 | 4370 | 88 |
| 366 | 20241115 | 144600 | 1549120805 | 4375 | 4375 | 4375 | 4375 | 53 |
| 367 | 20241115 | 144500 | 1548888930 | 4375 | 4375 | 4375 | 4375 | 43 |
| 368 | 20241115 | 144400 | 1548700805 | 4375 | 4375 | 4375 | 4375 | 50 |
| 369 | 20241115 | 144300 | 1548482055 | 4375 | 4370 | 4375 | 4370 | 132 |
| 370 | 20241115 | 144200 | 1547904680 | 4375 | 4380 | 4380 | 4375 | 48 |
| 371 | 20241115 | 144100 | 1547694675 | 4380 | 4390 | 4390 | 4380 | 59 |
| 372 | 20241115 | 144000 | 1547435825 | 4390 | 4385 | 4390 | 4370 | 2011 |
| 373 | 20241115 | 143900 | 1538634680 | 4390 | 4395 | 4395 | 4390 | 311 |
| 374 | 20241115 | 143800 | 1537268890 | 4395 | 4390 | 4395 | 4390 | 143 |
| 375 | 20241115 | 143700 | 1536640410 | 4395 | 4395 | 4395 | 4395 | 54 |
| 376 | 20241115 | 143600 | 1536403080 | 4390 | 4390 | 4390 | 4390 | 143 |
| 377 | 20241115 | 143500 | 1535775310 | 4390 | 4390 | 4390 | 4390 | 143 |
| 378 | 20241115 | 143400 | 1535147540 | 4390 | 4390 | 4390 | 4390 | 145 |
| 379 | 20241115 | 143300 | 1534510990 | 4390 | 4365 | 4390 | 4365 | 39 |
| 380 | 20241115 | 143200 | 1534340700 | 4365 | 4365 | 4365 | 4360 | 710 |
| 381 | 20241115 | 143100 | 1531241555 | 4365 | 4360 | 4365 | 4360 | 1168 |
| 382 | 20241115 | 143000 | 1526143835 | 4360 | 4365 | 4365 | 4360 | 1159 |
| 383 | 20241115 | 142900 | 1521085180 | 4365 | 4365 | 4365 | 4365 | 103 |
| 384 | 20241115 | 142800 | 1520635585 | 4365 | 4360 | 4365 | 4360 | 94 |
| 385 | 20241115 | 142700 | 1520225740 | 4360 | 4365 | 4365 | 4360 | 50 |
| 386 | 20241115 | 142600 | 1520007510 | 4360 | 4360 | 4360 | 4350 | 2412 |
| 387 | 20241115 | 142500 | 1509493445 | 4365 | 4365 | 4365 | 4365 | 162 |
| 388 | 20241115 | 142400 | 1508786315 | 4365 | 4365 | 4365 | 4365 | 86 |
| 389 | 20241115 | 142300 | 1508410925 | 4365 | 4380 | 4380 | 4365 | 432 |
| 390 | 20241115 | 142200 | 1506521920 | 4380 | 4375 | 4380 | 4370 | 728 |
| 391 | 20241115 | 142100 | 1503338710 | 4375 | 4385 | 4385 | 4375 | 65 |
| 392 | 20241115 | 142000 | 1503054275 | 4385 | 4385 | 4390 | 4380 | 458 |
| 393 | 20241115 | 141900 | 1501046775 | 4380 | 4390 | 4390 | 4370 | 2586 |
| 394 | 20241115 | 141800 | 1489735350 | 4390 | 4390 | 4390 | 4390 | 162 |
| 395 | 20241115 | 141700 | 1489024170 | 4390 | 4415 | 4415 | 4390 | 2457 |
| 396 | 20241115 | 141600 | 1478222810 | 4415 | 4410 | 4415 | 4405 | 439 |
| 397 | 20241115 | 141500 | 1476286595 | 4410 | 4405 | 4410 | 4400 | 564 |
| 398 | 20241115 | 141400 | 1473801395 | 4400 | 4405 | 4405 | 4400 | 408 |
| 399 | 20241115 | 141300 | 1472004165 | 4405 | 4395 | 4405 | 4395 | 212 |
| 400 | 20241115 | 141200 | 1471071155 | 4400 | 4395 | 4400 | 4395 | 1704 |
| 401 | 20241115 | 141100 | 1463575880 | 4395 | 4390 | 4395 | 4390 | 168 |
| 402 | 20241115 | 141000 | 1462837835 | 4375 | 4370 | 4375 | 4370 | 1018 |
| 403 | 20241115 | 140900 | 1458384090 | 4370 | 4385 | 4385 | 4370 | 381 |
| 404 | 20241115 | 140800 | 1456716560 | 4385 | 4375 | 4385 | 4375 | 690 |
| 405 | 20241115 | 140700 | 1453694375 | 4375 | 4380 | 4380 | 4370 | 891 |
| 406 | 20241115 | 140600 | 1449800210 | 4380 | 4385 | 4385 | 4375 | 532 |
| 407 | 20241115 | 140500 | 1447472380 | 4385 | 4380 | 4385 | 4380 | 4 |
| 408 | 20241115 | 140400 | 1447454855 | 4375 | 4375 | 4375 | 4370 | 436 |
| 409 | 20241115 | 140300 | 1445547925 | 4375 | 4375 | 4375 | 4375 | 8 |
| 410 | 20241115 | 140200 | 1445512925 | 4375 | 4380 | 4380 | 4375 | 55 |
| 411 | 20241115 | 140100 | 1445272055 | 4380 | 4385 | 4385 | 4380 | 212 |
| 412 | 20241115 | 140000 | 1444343215 | 4385 | 4385 | 4385 | 4385 | 325 |
| 413 | 20241115 | 135900 | 1442918090 | 4385 | 4380 | 4385 | 4360 | 2001 |
| 414 | 20241115 | 135800 | 1434173020 | 4385 | 4375 | 4385 | 4360 | 2983 |
| 415 | 20241115 | 135700 | 1421140700 | 4385 | 4385 | 4385 | 4385 | 0 |
| 416 | 20241115 | 135600 | 1421140700 | 4385 | 4390 | 4390 | 4360 | 6439 |
| 417 | 20241115 | 135500 | 1392960745 | 4390 | 4390 | 4390 | 4390 | 126 |
| 418 | 20241115 | 135400 | 1392407605 | 4390 | 4385 | 4390 | 4385 | 285 |
| 419 | 20241115 | 135300 | 1391156470 | 4390 | 4385 | 4390 | 4380 | 576 |
| 420 | 20241115 | 135200 | 1388630045 | 4385 | 4390 | 4390 | 4385 | 152 |
| 421 | 20241115 | 135100 | 1387963025 | 4390 | 4390 | 4390 | 4375 | 1386 |
| 422 | 20241115 | 135000 | 1381894920 | 4385 | 4380 | 4385 | 4380 | 1025 |
| 423 | 20241115 | 134900 | 1377405415 | 4375 | 4375 | 4375 | 4375 | 547 |
| 424 | 20241115 | 134800 | 1375012290 | 4375 | 4375 | 4375 | 4370 | 213 |
| 425 | 20241115 | 134700 | 1374081230 | 4380 | 4380 | 4380 | 4375 | 73 |
| 426 | 20241115 | 134600 | 1373761495 | 4380 | 4370 | 4380 | 4370 | 264 |
| 427 | 20241115 | 134500 | 1372607175 | 4380 | 4385 | 4385 | 4380 | 886 |
| 428 | 20241115 | 134400 | 1368724555 | 4385 | 4395 | 4395 | 4370 | 2639 |
| 429 | 20241115 | 134300 | 1357179315 | 4390 | 4390 | 4395 | 4390 | 64 |
| 430 | 20241115 | 134200 | 1356898185 | 4390 | 4380 | 4390 | 4370 | 239 |
| 431 | 20241115 | 134100 | 1355849285 | 4365 | 4385 | 4385 | 4365 | 962 |
| 432 | 20241115 | 134000 | 1351640285 | 4395 | 4375 | 4395 | 4375 | 2764 |
| 433 | 20241115 | 133900 | 1339521445 | 4375 | 4375 | 4375 | 4370 | 448 |
| 434 | 20241115 | 133800 | 1337561945 | 4370 | 4365 | 4370 | 4355 | 1328 |
| 435 | 20241115 | 133700 | 1331761870 | 4365 | 4370 | 4370 | 4365 | 289 |
| 436 | 20241115 | 133600 | 1330499670 | 4370 | 4370 | 4370 | 4355 | 122 |
| 437 | 20241115 | 133500 | 1329967220 | 4370 | 4365 | 4370 | 4365 | 196 |
| 438 | 20241115 | 133400 | 1329111465 | 4365 | 4360 | 4365 | 4360 | 1191 |
| 439 | 20241115 | 133300 | 1323913005 | 4365 | 4355 | 4365 | 4355 | 394 |
| 440 | 20241115 | 133200 | 1322193275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 441 | 20241115 | 133100 | 1322193275 | 4360 | 4360 | 4360 | 4360 | 332 |
| 442 | 20241115 | 133000 | 1320745755 | 4360 | 4355 | 4360 | 4355 | 449 |
| 443 | 20241115 | 132900 | 1318790145 | 4350 | 4345 | 4355 | 4335 | 1115 |
| 444 | 20241115 | 132800 | 1313943460 | 4350 | 4345 | 4350 | 4345 | 637 |
| 445 | 20241115 | 132700 | 1311175015 | 4345 | 4320 | 4345 | 4320 | 73 |
| 446 | 20241115 | 132600 | 1310858330 | 4320 | 4345 | 4345 | 4320 | 73 |
| 447 | 20241115 | 132500 | 1310541895 | 4335 | 4335 | 4335 | 4335 | 157 |
| 448 | 20241115 | 132400 | 1309861300 | 4350 | 4350 | 4355 | 4335 | 210 |
| 449 | 20241115 | 132300 | 1308948700 | 4340 | 4335 | 4340 | 4335 | 576 |
| 450 | 20241115 | 132200 | 1306449210 | 4335 | 4335 | 4335 | 4335 | 0 |
| 451 | 20241115 | 132100 | 1306449210 | 4335 | 4340 | 4340 | 4335 | 140 |
| 452 | 20241115 | 132000 | 1305842105 | 4340 | 4325 | 4345 | 4320 | 619 |
| 453 | 20241115 | 131900 | 1303164305 | 4325 | 4340 | 4340 | 4325 | 231 |
| 454 | 20241115 | 131800 | 1302164435 | 4340 | 4340 | 4340 | 4340 | 563 |
| 455 | 20241115 | 131700 | 1299721015 | 4340 | 4350 | 4350 | 4325 | 3093 |
| 456 | 20241115 | 131600 | 1286311025 | 4350 | 4365 | 4365 | 4350 | 1171 |
| 457 | 20241115 | 131500 | 1281206305 | 4370 | 4380 | 4380 | 4370 | 1080 |
| 458 | 20241115 | 131400 | 1276479135 | 4375 | 4375 | 4375 | 4375 | 103 |
| 459 | 20241115 | 131300 | 1276028510 | 4370 | 4370 | 4370 | 4370 | 1051 |
| 460 | 20241115 | 131200 | 1271435640 | 4370 | 4370 | 4370 | 4360 | 1533 |
| 461 | 20241115 | 131100 | 1264743420 | 4370 | 4370 | 4370 | 4370 | 1040 |
| 462 | 20241115 | 131000 | 1260198620 | 4370 | 4365 | 4370 | 4365 | 842 |
| 463 | 20241115 | 130900 | 1256519505 | 4355 | 4365 | 4365 | 4355 | 1285 |
| 464 | 20241115 | 130800 | 1250910550 | 4370 | 4365 | 4370 | 4365 | 53 |
| 465 | 20241115 | 130700 | 1250679150 | 4355 | 4355 | 4365 | 4355 | 1440 |
| 466 | 20241115 | 130600 | 1244407430 | 4365 | 4365 | 4365 | 4365 | 154 |
| 467 | 20241115 | 130500 | 1243735220 | 4365 | 4355 | 4365 | 4355 | 85 |
| 468 | 20241115 | 130400 | 1243364415 | 4355 | 4365 | 4365 | 4355 | 57 |
| 469 | 20241115 | 130300 | 1243115655 | 4365 | 4360 | 4365 | 4345 | 956 |
| 470 | 20241115 | 130200 | 1238954930 | 4360 | 4365 | 4375 | 4360 | 361 |
| 471 | 20241115 | 130100 | 1237380115 | 4375 | 4370 | 4375 | 4365 | 195 |
| 472 | 20241115 | 130000 | 1236527475 | 4375 | 4365 | 4375 | 4360 | 639 |
| 473 | 20241115 | 125900 | 1233735350 | 4370 | 4360 | 4370 | 4360 | 290 |
| 474 | 20241115 | 125800 | 1232469440 | 4360 | 4360 | 4360 | 4360 | 21 |
| 475 | 20241115 | 125700 | 1232377880 | 4360 | 4355 | 4360 | 4350 | 789 |
| 476 | 20241115 | 125600 | 1228944210 | 4360 | 4360 | 4360 | 4360 | 96 |
| 477 | 20241115 | 125500 | 1228525650 | 4360 | 4360 | 4360 | 4360 | 1 |
| 478 | 20241115 | 125400 | 1228521290 | 4360 | 4355 | 4360 | 4340 | 1400 |
| 479 | 20241115 | 125300 | 1222441230 | 4365 | 4360 | 4365 | 4360 | 938 |
| 480 | 20241115 | 125200 | 1218350875 | 4360 | 4355 | 4360 | 4355 | 156 |
| 481 | 20241115 | 125100 | 1217671275 | 4355 | 4350 | 4355 | 4350 | 174 |
| 482 | 20241115 | 125000 | 1216913510 | 4355 | 4355 | 4355 | 4355 | 43 |
| 483 | 20241115 | 124900 | 1216726245 | 4340 | 4360 | 4360 | 4340 | 171 |
| 484 | 20241115 | 124800 | 1215981285 | 4365 | 4365 | 4365 | 4365 | 96 |
| 485 | 20241115 | 124700 | 1215562245 | 4365 | 4340 | 4365 | 4340 | 669 |
| 486 | 20241115 | 124600 | 1212651230 | 4345 | 4345 | 4345 | 4345 | 75 |
| 487 | 20241115 | 124500 | 1212325355 | 4350 | 4355 | 4355 | 4350 | 196 |
| 488 | 20241115 | 124400 | 1211472275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 489 | 20241115 | 124300 | 1211472275 | 4360 | 4345 | 4360 | 4335 | 1950 |
| 490 | 20241115 | 124200 | 1203011935 | 4345 | 4360 | 4360 | 4345 | 1775 |
| 491 | 20241115 | 124100 | 1195291380 | 4360 | 4350 | 4360 | 4350 | 2444 |
| 492 | 20241115 | 124000 | 1184644515 | 4350 | 4350 | 4350 | 4345 | 115 |
| 493 | 20241115 | 123900 | 1184144365 | 4350 | 4350 | 4355 | 4350 | 713 |
| 494 | 20241115 | 123800 | 1181042555 | 4350 | 4340 | 4350 | 4340 | 676 |
| 495 | 20241115 | 123700 | 1178101965 | 4350 | 4340 | 4350 | 4340 | 162 |
| 496 | 20241115 | 123600 | 1177398480 | 4340 | 4355 | 4355 | 4340 | 177 |
| 497 | 20241115 | 123500 | 1176628970 | 4355 | 4345 | 4355 | 4345 | 615 |
| 498 | 20241115 | 123400 | 1173953895 | 4350 | 4345 | 4350 | 4340 | 1703 |
| 499 | 20241115 | 123300 | 1166554240 | 4350 | 4330 | 4350 | 4330 | 902 |
| 500 | 20241115 | 123200 | 1162637005 | 4335 | 4325 | 4335 | 4325 | 65 |
| 501 | 20241115 | 123100 | 1162355300 | 4325 | 4325 | 4335 | 4320 | 971 |
| 502 | 20241115 | 123000 | 1158153125 | 4310 | 4330 | 4330 | 4310 | 381 |
| 503 | 20241115 | 122900 | 1156510800 | 4320 | 4330 | 4335 | 4320 | 152 |
| 504 | 20241115 | 122800 | 1155852735 | 4335 | 4330 | 4335 | 4325 | 161 |
| 505 | 20241115 | 122700 | 1155156380 | 4315 | 4320 | 4335 | 4315 | 2968 |
| 506 | 20241115 | 122600 | 1142317400 | 4320 | 4305 | 4320 | 4305 | 795 |
| 507 | 20241115 | 122500 | 1138890800 | 4305 | 4305 | 4305 | 4300 | 157 |
| 508 | 20241115 | 122400 | 1138214930 | 4305 | 4305 | 4330 | 4300 | 2657 |
| 509 | 20241115 | 122300 | 1126764790 | 4320 | 4275 | 4320 | 4275 | 10522 |
| 510 | 20241115 | 122200 | 1081575865 | 4270 | 4265 | 4270 | 4265 | 4714 |
| 511 | 20241115 | 122100 | 1061461265 | 4260 | 4260 | 4260 | 4260 | 446 |
| 512 | 20241115 | 122000 | 1059561305 | 4260 | 4260 | 4260 | 4255 | 129 |
| 513 | 20241115 | 121900 | 1059011930 | 4265 | 4265 | 4265 | 4265 | 11 |
| 514 | 20241115 | 121800 | 1058965015 | 4255 | 4265 | 4265 | 4255 | 76 |
| 515 | 20241115 | 121700 | 1058640975 | 4265 | 4250 | 4265 | 4250 | 5019 |
| 516 | 20241115 | 121600 | 1037276680 | 4250 | 4250 | 4250 | 4250 | 43 |
| 517 | 20241115 | 121500 | 1037093930 | 4250 | 4245 | 4250 | 4245 | 1568 |
| 518 | 20241115 | 121400 | 1030432660 | 4245 | 4240 | 4245 | 4240 | 1318 |
| 519 | 20241115 | 121300 | 1024841215 | 4240 | 4240 | 4240 | 4240 | 43 |
| 520 | 20241115 | 121200 | 1024658895 | 4240 | 4240 | 4240 | 4240 | 48 |
| 521 | 20241115 | 121100 | 1024455375 | 4240 | 4230 | 4240 | 4225 | 763 |
| 522 | 20241115 | 121000 | 1021227060 | 4235 | 4235 | 4235 | 4235 | 2 |
| 523 | 20241115 | 120900 | 1021218590 | 4240 | 4245 | 4245 | 4235 | 709 |
| 524 | 20241115 | 120800 | 1018214130 | 4245 | 4245 | 4245 | 4245 | 0 |
| 525 | 20241115 | 120700 | 1018214130 | 4245 | 4245 | 4245 | 4245 | 43 |
| 526 | 20241115 | 120600 | 1018031595 | 4245 | 4245 | 4245 | 4245 | 53 |
| 527 | 20241115 | 120500 | 1017806610 | 4245 | 4240 | 4245 | 4240 | 91 |
| 528 | 20241115 | 120400 | 1017420595 | 4240 | 4225 | 4245 | 4225 | 724 |
| 529 | 20241115 | 120300 | 1014356850 | 4225 | 4225 | 4225 | 4225 | 83 |
| 530 | 20241115 | 120200 | 1014006175 | 4230 | 4215 | 4230 | 4215 | 62 |
| 531 | 20241115 | 120100 | 1013744215 | 4215 | 4220 | 4220 | 4215 | 861 |
| 532 | 20241115 | 120000 | 1010113255 | 4235 | 4240 | 4240 | 4225 | 298 |
| 533 | 20241115 | 115900 | 1008851030 | 4225 | 4225 | 4225 | 4225 | 5 |
| 534 | 20241115 | 115800 | 1008829905 | 4225 | 4240 | 4240 | 4225 | 676 |
| 535 | 20241115 | 115700 | 1005973145 | 4240 | 4230 | 4240 | 4225 | 172 |
| 536 | 20241115 | 115600 | 1005245105 | 4225 | 4240 | 4240 | 4225 | 309 |
| 537 | 20241115 | 115500 | 1003938080 | 4240 | 4245 | 4245 | 4220 | 231 |
| 538 | 20241115 | 115400 | 1002958400 | 4230 | 4245 | 4250 | 4230 | 2572 |
| 539 | 20241115 | 115300 | 992075335 | 4250 | 4245 | 4250 | 4240 | 460 |
| 540 | 20241115 | 115200 | 990123110 | 4245 | 4245 | 4245 | 4245 | 62 |
| 541 | 20241115 | 115100 | 989859920 | 4240 | 4240 | 4250 | 4240 | 684 |
| 542 | 20241115 | 115000 | 986959180 | 4235 | 4235 | 4235 | 4235 | 323 |
| 543 | 20241115 | 114900 | 985591275 | 4230 | 4230 | 4230 | 4230 | 1968 |
| 544 | 20241115 | 114800 | 977266635 | 4230 | 4230 | 4230 | 4230 | 85 |
| 545 | 20241115 | 114700 | 976907085 | 4230 | 4230 | 4230 | 4230 | 238 |
| 546 | 20241115 | 114600 | 975900345 | 4220 | 4220 | 4220 | 4215 | 190 |
| 547 | 20241115 | 114500 | 975098965 | 4220 | 4225 | 4225 | 4220 | 301 |
| 548 | 20241115 | 114400 | 973827435 | 4230 | 4230 | 4230 | 4230 | 43 |
| 549 | 20241115 | 114300 | 973645545 | 4230 | 4230 | 4230 | 4230 | 1784 |
| 550 | 20241115 | 114200 | 966099225 | 4235 | 4250 | 4250 | 4230 | 2274 |
| 551 | 20241115 | 114100 | 956464920 | 4250 | 4250 | 4250 | 4250 | 4 |
| 552 | 20241115 | 114000 | 956447920 | 4250 | 4255 | 4255 | 4245 | 3053 |
| 553 | 20241115 | 113900 | 943487255 | 4250 | 4240 | 4250 | 4240 | 2430 |
| 554 | 20241115 | 113800 | 933164370 | 4240 | 4245 | 4245 | 4240 | 103 |
| 555 | 20241115 | 113700 | 932727385 | 4240 | 4245 | 4245 | 4240 | 193 |
| 556 | 20241115 | 113600 | 931908555 | 4240 | 4245 | 4245 | 4240 | 101 |
| 557 | 20241115 | 113500 | 931480310 | 4245 | 4245 | 4245 | 4245 | 96 |
| 558 | 20241115 | 113400 | 931072790 | 4235 | 4240 | 4240 | 4235 | 300 |
| 559 | 20241115 | 113300 | 929801290 | 4250 | 4250 | 4250 | 4250 | 250 |
| 560 | 20241115 | 113200 | 928738790 | 4250 | 4245 | 4250 | 4245 | 290 |
| 561 | 20241115 | 113100 | 927507325 | 4245 | 4245 | 4245 | 4245 | 650 |
| 562 | 20241115 | 113000 | 924748075 | 4245 | 4235 | 4245 | 4235 | 1486 |
| 563 | 20241115 | 112900 | 918452835 | 4250 | 4250 | 4250 | 4250 | 53 |
| 564 | 20241115 | 112800 | 918227585 | 4235 | 4250 | 4250 | 4235 | 44 |
| 565 | 20241115 | 112700 | 918040600 | 4235 | 4250 | 4250 | 4235 | 1483 |
| 566 | 20241115 | 112600 | 911740715 | 4250 | 4240 | 4250 | 4240 | 336 |
| 567 | 20241115 | 112500 | 910315555 | 4240 | 4240 | 4240 | 4240 | 10 |
| 568 | 20241115 | 112400 | 910273155 | 4240 | 4240 | 4240 | 4240 | 302 |
| 569 | 20241115 | 112300 | 908992675 | 4240 | 4230 | 4240 | 4230 | 52 |
| 570 | 20241115 | 112200 | 908772215 | 4240 | 4240 | 4240 | 4240 | 5 |
| 571 | 20241115 | 112100 | 908751015 | 4240 | 4245 | 4250 | 4240 | 393 |
| 572 | 20241115 | 112000 | 907082980 | 4245 | 4245 | 4245 | 4245 | 4 |
| 573 | 20241115 | 111900 | 907066000 | 4245 | 4245 | 4245 | 4245 | 93 |
| 574 | 20241115 | 111800 | 906671215 | 4245 | 4245 | 4245 | 4245 | 454 |
| 575 | 20241115 | 111700 | 904743985 | 4245 | 4245 | 4245 | 4240 | 343 |
| 576 | 20241115 | 111600 | 903288000 | 4245 | 4245 | 4245 | 4245 | 10 |
| 577 | 20241115 | 111500 | 903245550 | 4245 | 4245 | 4245 | 4245 | 195 |
| 578 | 20241115 | 111400 | 902417775 | 4240 | 4240 | 4240 | 4240 | 200 |
| 579 | 20241115 | 111300 | 901569775 | 4235 | 4230 | 4235 | 4230 | 703 |
| 580 | 20241115 | 111200 | 898594085 | 4230 | 4215 | 4230 | 4215 | 347 |
| 581 | 20241115 | 111100 | 897130055 | 4215 | 4250 | 4250 | 4215 | 1109 |
| 582 | 20241115 | 111000 | 892445030 | 4250 | 4250 | 4250 | 4250 | 164 |
| 583 | 20241115 | 110900 | 891748030 | 4245 | 4225 | 4245 | 4225 | 1685 |
| 584 | 20241115 | 110800 | 884595415 | 4240 | 4240 | 4240 | 4240 | 170 |
| 585 | 20241115 | 110700 | 883874615 | 4240 | 4240 | 4240 | 4240 | 53 |
| 586 | 20241115 | 110600 | 883649895 | 4240 | 4220 | 4240 | 4215 | 547 |
| 587 | 20241115 | 110500 | 881340580 | 4220 | 4220 | 4220 | 4220 | 101 |
| 588 | 20241115 | 110400 | 880914360 | 4215 | 4210 | 4215 | 4205 | 1053 |
| 589 | 20241115 | 110300 | 876484310 | 4220 | 4225 | 4230 | 4205 | 253 |
| 590 | 20241115 | 110200 | 875415715 | 4230 | 4225 | 4230 | 4225 | 400 |
| 591 | 20241115 | 110100 | 873724720 | 4230 | 4240 | 4250 | 4225 | 5093 |
| 592 | 20241115 | 110000 | 852180420 | 4240 | 4250 | 4250 | 4240 | 3246 |
| 593 | 20241115 | 105900 | 838392350 | 4255 | 4250 | 4255 | 4250 | 674 |
| 594 | 20241115 | 105800 | 835527600 | 4250 | 4250 | 4250 | 4245 | 113 |
| 595 | 20241115 | 105700 | 835047600 | 4245 | 4245 | 4250 | 4245 | 568 |
| 596 | 20241115 | 105600 | 832636435 | 4245 | 4245 | 4245 | 4240 | 477 |
| 597 | 20241115 | 105500 | 830612155 | 4235 | 4245 | 4250 | 4235 | 2161 |
| 598 | 20241115 | 105400 | 821454680 | 4240 | 4250 | 4250 | 4240 | 688 |
| 599 | 20241115 | 105300 | 818530710 | 4240 | 4240 | 4240 | 4240 | 2053 |
| 600 | 20241115 | 105200 | 809825990 | 4240 | 4245 | 4245 | 4235 | 2404 |
| 601 | 20241115 | 105100 | 799635225 | 4245 | 4250 | 4250 | 4245 | 1459 |
| 602 | 20241115 | 105000 | 793441340 | 4245 | 4265 | 4265 | 4240 | 2002 |
| 603 | 20241115 | 104900 | 784947335 | 4265 | 4260 | 4265 | 4260 | 925 |
| 604 | 20241115 | 104800 | 781005530 | 4230 | 4245 | 4260 | 4230 | 3904 |
| 605 | 20241115 | 104700 | 764423325 | 4245 | 4240 | 4245 | 4240 | 597 |
| 606 | 20241115 | 104600 | 761889320 | 4230 | 4235 | 4235 | 4230 | 242 |
| 607 | 20241115 | 104500 | 760864580 | 4235 | 4205 | 4245 | 4205 | 6912 |
| 608 | 20241115 | 104400 | 731649080 | 4210 | 4205 | 4210 | 4205 | 173 |
| 609 | 20241115 | 104300 | 730920850 | 4205 | 4210 | 4215 | 4205 | 1175 |
| 610 | 20241115 | 104200 | 725973915 | 4205 | 4210 | 4210 | 4200 | 1221 |
| 611 | 20241115 | 104100 | 720839805 | 4205 | 4220 | 4220 | 4205 | 753 |
| 612 | 20241115 | 104000 | 717669295 | 4220 | 4220 | 4220 | 4220 | 4 |
| 613 | 20241115 | 103900 | 717652415 | 4225 | 4220 | 4230 | 4210 | 4102 |
| 614 | 20241115 | 103800 | 700380740 | 4220 | 4210 | 4220 | 4205 | 345 |
| 615 | 20241115 | 103700 | 698928515 | 4225 | 4225 | 4225 | 4225 | 0 |
| 616 | 20241115 | 103600 | 698928515 | 4225 | 4220 | 4230 | 4220 | 1643 |
| 617 | 20241115 | 103500 | 691985040 | 4220 | 4225 | 4225 | 4210 | 678 |
| 618 | 20241115 | 103400 | 689126590 | 4215 | 4220 | 4230 | 4215 | 1123 |
| 619 | 20241115 | 103300 | 684386800 | 4220 | 4215 | 4220 | 4210 | 1223 |
| 620 | 20241115 | 103200 | 679230130 | 4190 | 4200 | 4225 | 4190 | 11082 |
| 621 | 20241115 | 103100 | 632468890 | 4205 | 4185 | 4205 | 4185 | 507 |
| 622 | 20241115 | 103000 | 630343285 | 4180 | 4175 | 4180 | 4175 | 112 |
| 623 | 20241115 | 102900 | 629875420 | 4175 | 4170 | 4175 | 4170 | 230 |
| 624 | 20241115 | 102800 | 628916105 | 4150 | 4180 | 4180 | 4150 | 65 |
| 625 | 20241115 | 102700 | 628644795 | 4185 | 4185 | 4185 | 4185 | 47 |
| 626 | 20241115 | 102600 | 628448100 | 4185 | 4185 | 4185 | 4185 | 0 |
| 627 | 20241115 | 102500 | 628448100 | 4185 | 4175 | 4185 | 4175 | 654 |
| 628 | 20241115 | 102400 | 625713855 | 4170 | 4170 | 4170 | 4170 | 876 |
| 629 | 20241115 | 102300 | 622060935 | 4175 | 4160 | 4175 | 4160 | 1748 |
| 630 | 20241115 | 102200 | 614775150 | 4155 | 4145 | 4155 | 4145 | 808 |
| 631 | 20241115 | 102100 | 611423675 | 4140 | 4140 | 4140 | 4140 | 100 |
| 632 | 20241115 | 102000 | 611009675 | 4150 | 4125 | 4150 | 4125 | 80 |
| 633 | 20241115 | 101900 | 610678300 | 4150 | 4150 | 4150 | 4150 | 53 |
| 634 | 20241115 | 101800 | 610458350 | 4150 | 4150 | 4150 | 4150 | 87 |
| 635 | 20241115 | 101700 | 610097300 | 4145 | 4145 | 4145 | 4145 | 0 |
| 636 | 20241115 | 101600 | 610097300 | 4145 | 4145 | 4145 | 4145 | 141 |
| 637 | 20241115 | 101500 | 609512855 | 4125 | 4140 | 4140 | 4125 | 56 |
| 638 | 20241115 | 101400 | 609281420 | 4135 | 4140 | 4140 | 4135 | 195 |
| 639 | 20241115 | 101300 | 608474620 | 4120 | 4120 | 4120 | 4120 | 1 |
| 640 | 20241115 | 101200 | 608470500 | 4120 | 4125 | 4125 | 4120 | 500 |
| 641 | 20241115 | 101100 | 606410055 | 4155 | 4145 | 4155 | 4135 | 2720 |
| 642 | 20241115 | 101000 | 595148025 | 4140 | 4135 | 4140 | 4135 | 327 |
| 643 | 20241115 | 100900 | 593795780 | 4135 | 4135 | 4135 | 4120 | 1102 |
| 644 | 20241115 | 100800 | 589249600 | 4135 | 4125 | 4135 | 4120 | 582 |
| 645 | 20241115 | 100700 | 586846530 | 4120 | 4125 | 4135 | 4120 | 274 |
| 646 | 20241115 | 100600 | 585714680 | 4125 | 4130 | 4130 | 4125 | 625 |
| 647 | 20241115 | 100500 | 583133930 | 4150 | 4155 | 4155 | 4150 | 96 |
| 648 | 20241115 | 100400 | 582735315 | 4130 | 4135 | 4135 | 4130 | 2000 |
| 649 | 20241115 | 100300 | 574469870 | 4135 | 4135 | 4155 | 4135 | 186 |
| 650 | 20241115 | 100200 | 573700740 | 4155 | 4130 | 4155 | 4130 | 483 |
| 651 | 20241115 | 100100 | 571702175 | 4130 | 4130 | 4150 | 4130 | 1604 |
| 652 | 20241115 | 100000 | 565050095 | 4150 | 4140 | 4150 | 4140 | 1269 |
| 653 | 20241115 | 095900 | 559795165 | 4140 | 4145 | 4150 | 4140 | 1782 |
| 654 | 20241115 | 095800 | 552415065 | 4150 | 4145 | 4150 | 4140 | 623 |
| 655 | 20241115 | 095700 | 549832515 | 4165 | 4165 | 4165 | 4165 | 53 |
| 656 | 20241115 | 095600 | 549611770 | 4145 | 4145 | 4145 | 4145 | 210 |
| 657 | 20241115 | 095500 | 548741320 | 4170 | 4150 | 4170 | 4140 | 2243 |
| 658 | 20241115 | 095400 | 539443640 | 4145 | 4145 | 4170 | 4145 | 367 |
| 659 | 20241115 | 095300 | 537921100 | 4145 | 4145 | 4165 | 4145 | 1249 |
| 660 | 20241115 | 095200 | 532723015 | 4160 | 4135 | 4160 | 4135 | 747 |
| 661 | 20241115 | 095100 | 529624930 | 4135 | 4145 | 4160 | 4135 | 2844 |
| 662 | 20241115 | 095000 | 517844780 | 4160 | 4160 | 4160 | 4160 | 183 |
| 663 | 20241115 | 094900 | 517083500 | 4165 | 4150 | 4165 | 4150 | 2007 |
| 664 | 20241115 | 094800 | 508736750 | 4155 | 4150 | 4155 | 4150 | 797 |
| 665 | 20241115 | 094700 | 505428935 | 4150 | 4160 | 4160 | 4150 | 757 |
| 666 | 20241115 | 094600 | 502279905 | 4160 | 4145 | 4160 | 4145 | 3235 |
| 667 | 20241115 | 094500 | 488867335 | 4165 | 4170 | 4170 | 4140 | 1404 |
| 668 | 20241115 | 094400 | 483051935 | 4145 | 4170 | 4170 | 4145 | 10567 |
| 669 | 20241115 | 094300 | 439197075 | 4170 | 4160 | 4170 | 4160 | 609 |
| 670 | 20241115 | 094200 | 436662545 | 4155 | 4160 | 4170 | 4155 | 764 |
| 671 | 20241115 | 094100 | 433486330 | 4155 | 4170 | 4170 | 4150 | 3442 |
| 672 | 20241115 | 094000 | 419183905 | 4185 | 4180 | 4185 | 4180 | 1179 |
| 673 | 20241115 | 093900 | 414255205 | 4180 | 4170 | 4185 | 4165 | 1204 |
| 674 | 20241115 | 093800 | 409236290 | 4165 | 4175 | 4200 | 4160 | 3080 |
| 675 | 20241115 | 093700 | 396380270 | 4175 | 4200 | 4200 | 4175 | 1033 |
| 676 | 20241115 | 093600 | 392060720 | 4185 | 4180 | 4185 | 4180 | 31 |
| 677 | 20241115 | 093500 | 391931135 | 4205 | 4205 | 4205 | 4175 | 103 |
| 678 | 20241115 | 093400 | 391498260 | 4195 | 4170 | 4195 | 4170 | 5556 |
| 679 | 20241115 | 093300 | 368283765 | 4175 | 4195 | 4195 | 4175 | 4351 |
| 680 | 20241115 | 093200 | 350102790 | 4195 | 4200 | 4200 | 4195 | 924 |
| 681 | 20241115 | 093100 | 346224825 | 4200 | 4210 | 4210 | 4200 | 294 |
| 682 | 20241115 | 093000 | 344989335 | 4195 | 4190 | 4195 | 4190 | 2967 |
| 683 | 20241115 | 092900 | 332551495 | 4195 | 4220 | 4220 | 4195 | 858 |
| 684 | 20241115 | 092800 | 328941150 | 4220 | 4205 | 4220 | 4205 | 761 |
| 685 | 20241115 | 092700 | 325736560 | 4205 | 4215 | 4225 | 4205 | 2287 |
| 686 | 20241115 | 092600 | 316116370 | 4210 | 4200 | 4210 | 4200 | 354 |
| 687 | 20241115 | 092500 | 314627200 | 4200 | 4215 | 4215 | 4200 | 1842 |
| 688 | 20241115 | 092400 | 306872655 | 4215 | 4215 | 4215 | 4215 | 58 |
| 689 | 20241115 | 092300 | 306628185 | 4200 | 4215 | 4215 | 4200 | 2074 |
| 690 | 20241115 | 092200 | 297901460 | 4215 | 4230 | 4235 | 4210 | 607 |
| 691 | 20241115 | 092100 | 295335525 | 4235 | 4215 | 4240 | 4215 | 1676 |
| 692 | 20241115 | 092000 | 288271035 | 4235 | 4210 | 4235 | 4210 | 3035 |
| 693 | 20241115 | 091900 | 275447590 | 4205 | 4170 | 4205 | 4170 | 1119 |
| 694 | 20241115 | 091800 | 270752160 | 4170 | 4195 | 4195 | 4170 | 1211 |
| 695 | 20241115 | 091700 | 265686270 | 4205 | 4200 | 4210 | 4190 | 5498 |
| 696 | 20241115 | 091600 | 242594290 | 4195 | 4180 | 4195 | 4180 | 840 |
| 697 | 20241115 | 091500 | 239071405 | 4190 | 4190 | 4195 | 4185 | 3580 |
| 698 | 20241115 | 091400 | 224057235 | 4195 | 4180 | 4195 | 4180 | 561 |
| 699 | 20241115 | 091300 | 221709710 | 4180 | 4195 | 4195 | 4180 | 1324 |
| 700 | 20241115 | 091200 | 216162075 | 4200 | 4175 | 4200 | 4165 | 6030 |
| 701 | 20241115 | 091100 | 190913875 | 4175 | 4180 | 4180 | 4175 | 510 |
| 702 | 20241115 | 091000 | 188783765 | 4180 | 4155 | 4180 | 4145 | 2003 |
| 703 | 20241115 | 090900 | 180458430 | 4155 | 4145 | 4155 | 4130 | 3099 |
| 704 | 20241115 | 090800 | 167623260 | 4150 | 4190 | 4190 | 4140 | 3325 |
| 705 | 20241115 | 090700 | 153775700 | 4175 | 4165 | 4195 | 4165 | 3595 |
| 706 | 20241115 | 090600 | 138722395 | 4170 | 4130 | 4170 | 4120 | 5629 |
| 707 | 20241115 | 090500 | 115402165 | 4130 | 4105 | 4140 | 4105 | 2179 |
| 708 | 20241115 | 090400 | 106430830 | 4095 | 4110 | 4130 | 4095 | 4648 |
| 709 | 20241115 | 090300 | 87334360 | 4110 | 4110 | 4110 | 4110 | 2027 |
| 710 | 20241115 | 090200 | 79003390 | 4110 | 4105 | 4110 | 4105 | 518 |
| 711 | 20241115 | 090100 | 76874995 | 4085 | 4085 | 4150 | 4080 | 4587 |
| 712 | 20241115 | 090000 | 58025620 | 4080 | 4030 | 4080 | 4030 | 13978 |