28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 3 | 20241115 | 183000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 4 | 20241115 | 182900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 5 | 20241115 | 182800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 6 | 20241115 | 182700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 7 | 20241115 | 182600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 8 | 20241115 | 182500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 9 | 20241115 | 182400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 10 | 20241115 | 182300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 11 | 20241115 | 182200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 12 | 20241115 | 182100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 13 | 20241115 | 182000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 14 | 20241115 | 181900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 15 | 20241115 | 181800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 16 | 20241115 | 181700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 17 | 20241115 | 181600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 18 | 20241115 | 181500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 19 | 20241115 | 181400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 20 | 20241115 | 181300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 21 | 20241115 | 181200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 22 | 20241115 | 181100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 23 | 20241115 | 181000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 24 | 20241115 | 180900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 25 | 20241115 | 180800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 26 | 20241115 | 180700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 27 | 20241115 | 180600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 28 | 20241115 | 180500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 29 | 20241115 | 180400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 30 | 20241115 | 180300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 31 | 20241115 | 180200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 32 | 20241115 | 180100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 33 | 20241115 | 180000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 34 | 20241115 | 175900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 35 | 20241115 | 175800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 36 | 20241115 | 175700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 37 | 20241115 | 175600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 38 | 20241115 | 175500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 39 | 20241115 | 175400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 40 | 20241115 | 175300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 41 | 20241115 | 175200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 42 | 20241115 | 175100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 43 | 20241115 | 175000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 44 | 20241115 | 174900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 45 | 20241115 | 174800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 46 | 20241115 | 174700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 47 | 20241115 | 174600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 48 | 20241115 | 174500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 49 | 20241115 | 174400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 50 | 20241115 | 174300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 51 | 20241115 | 174200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 52 | 20241115 | 174100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 53 | 20241115 | 174000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 54 | 20241115 | 173900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 55 | 20241115 | 173800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 56 | 20241115 | 173700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 57 | 20241115 | 173600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 58 | 20241115 | 173500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 59 | 20241115 | 173400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 60 | 20241115 | 173300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 61 | 20241115 | 173200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 62 | 20241115 | 173100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 63 | 20241115 | 173000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 64 | 20241115 | 172900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 65 | 20241115 | 172800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 66 | 20241115 | 172700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 67 | 20241115 | 172600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 68 | 20241115 | 172500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 69 | 20241115 | 172400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 70 | 20241115 | 172300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 71 | 20241115 | 172200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 72 | 20241115 | 172100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 73 | 20241115 | 172000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 74 | 20241115 | 171900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 75 | 20241115 | 171800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 76 | 20241115 | 171700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 77 | 20241115 | 171600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 78 | 20241115 | 171500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 79 | 20241115 | 171400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 80 | 20241115 | 171300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 81 | 20241115 | 171200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 82 | 20241115 | 171100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 83 | 20241115 | 171000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 84 | 20241115 | 170900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 85 | 20241115 | 170800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 86 | 20241115 | 170700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 87 | 20241115 | 170600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 88 | 20241115 | 170500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 89 | 20241115 | 170400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 90 | 20241115 | 170300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 91 | 20241115 | 170200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 92 | 20241115 | 170100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 93 | 20241115 | 170000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 94 | 20241115 | 165900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 95 | 20241115 | 165800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 96 | 20241115 | 165700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 97 | 20241115 | 165600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 98 | 20241115 | 165500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 99 | 20241115 | 165400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 100 | 20241115 | 165300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 101 | 20241115 | 165200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 102 | 20241115 | 165100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 103 | 20241115 | 165000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 104 | 20241115 | 164900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 105 | 20241115 | 164800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 106 | 20241115 | 164700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 107 | 20241115 | 164600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 108 | 20241115 | 164500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 109 | 20241115 | 164400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 110 | 20241115 | 164300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 111 | 20241115 | 164200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 112 | 20241115 | 164100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 113 | 20241115 | 164000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 114 | 20241115 | 163900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 115 | 20241115 | 163800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 116 | 20241115 | 163700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 117 | 20241115 | 163600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 118 | 20241115 | 163500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 119 | 20241115 | 163400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 120 | 20241115 | 163300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 121 | 20241115 | 163200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 122 | 20241115 | 163100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 123 | 20241115 | 163000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 124 | 20241115 | 162900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 125 | 20241115 | 162800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 126 | 20241115 | 162700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 127 | 20241115 | 162600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 128 | 20241115 | 162500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 129 | 20241115 | 162400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 130 | 20241115 | 162300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 131 | 20241115 | 162200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 132 | 20241115 | 162100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 133 | 20241115 | 162000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 134 | 20241115 | 161900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 135 | 20241115 | 161800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 136 | 20241115 | 161700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 137 | 20241115 | 161600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 138 | 20241115 | 161500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 139 | 20241115 | 161400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 140 | 20241115 | 161300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 141 | 20241115 | 161200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 142 | 20241115 | 161100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 143 | 20241115 | 161000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 144 | 20241115 | 160900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 145 | 20241115 | 160800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 146 | 20241115 | 160700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 147 | 20241115 | 160600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 148 | 20241115 | 160500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 149 | 20241115 | 160400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 150 | 20241115 | 160300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 151 | 20241115 | 160200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 152 | 20241115 | 160100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 153 | 20241115 | 160000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 154 | 20241115 | 155900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 155 | 20241115 | 155800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 156 | 20241115 | 155700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 157 | 20241115 | 155600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 158 | 20241115 | 155500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 159 | 20241115 | 155400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 160 | 20241115 | 155300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 161 | 20241115 | 155200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 162 | 20241115 | 155100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 163 | 20241115 | 155000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 164 | 20241115 | 154900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 165 | 20241115 | 154800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 166 | 20241115 | 154700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 167 | 20241115 | 154600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 168 | 20241115 | 154500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 169 | 20241115 | 154400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 170 | 20241115 | 154300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 171 | 20241115 | 154200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 172 | 20241115 | 154100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 173 | 20241115 | 154000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 174 | 20241115 | 153900 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 175 | 20241115 | 153800 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 176 | 20241115 | 153700 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 177 | 20241115 | 153600 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 178 | 20241115 | 153500 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 179 | 20241115 | 153400 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 180 | 20241115 | 153300 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 181 | 20241115 | 153200 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 0 |
| 182 | 20241115 | 153100 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 183 | 20241115 | 153000 | 8041149950 | 8590 | 8590 | 8590 | 8590 | 2822 |
| 184 | 20241115 | 152900 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20241115 | 152800 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20241115 | 152700 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20241115 | 152600 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20241115 | 152500 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20241115 | 152400 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20241115 | 152300 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20241115 | 152200 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20241115 | 152100 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20241115 | 152000 | 8016908970 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20241115 | 151900 | 8016908970 | 8580 | 8560 | 8580 | 8560 | 355 |
| 195 | 20241115 | 151800 | 8013868780 | 8570 | 8560 | 8570 | 8560 | 828 |
| 196 | 20241115 | 151700 | 8006781090 | 8570 | 8540 | 8570 | 8540 | 1111 |
| 197 | 20241115 | 151600 | 7997277820 | 8540 | 8550 | 8550 | 8540 | 273 |
| 198 | 20241115 | 151500 | 7994945680 | 8550 | 8550 | 8550 | 8540 | 103 |
| 199 | 20241115 | 151400 | 7994065040 | 8540 | 8530 | 8550 | 8530 | 406 |
| 200 | 20241115 | 151300 | 7990596280 | 8520 | 8530 | 8530 | 8510 | 1944 |
| 201 | 20241115 | 151200 | 7974040400 | 8550 | 8550 | 8550 | 8530 | 329 |
| 202 | 20241115 | 151100 | 7971227470 | 8550 | 8530 | 8570 | 8520 | 812 |
| 203 | 20241115 | 151000 | 7964302290 | 8530 | 8580 | 8580 | 8530 | 3213 |
| 204 | 20241115 | 150900 | 7936842950 | 8580 | 8560 | 8590 | 8560 | 78 |
| 205 | 20241115 | 150800 | 7936175130 | 8560 | 8590 | 8600 | 8560 | 517 |
| 206 | 20241115 | 150700 | 7931732380 | 8560 | 8550 | 8560 | 8550 | 184 |
| 207 | 20241115 | 150600 | 7930158030 | 8550 | 8560 | 8600 | 8550 | 5679 |
| 208 | 20241115 | 150500 | 7881602300 | 8560 | 8560 | 8600 | 8550 | 2947 |
| 209 | 20241115 | 150400 | 7856398480 | 8560 | 8560 | 8560 | 8560 | 3004 |
| 210 | 20241115 | 150300 | 7830684240 | 8560 | 8600 | 8610 | 8560 | 7644 |
| 211 | 20241115 | 150200 | 7765193320 | 8580 | 8600 | 8610 | 8580 | 1754 |
| 212 | 20241115 | 150100 | 7750097700 | 8600 | 8600 | 8610 | 8600 | 203 |
| 213 | 20241115 | 150000 | 7748351760 | 8600 | 8610 | 8620 | 8600 | 1970 |
| 214 | 20241115 | 145900 | 7731393070 | 8600 | 8580 | 8600 | 8550 | 4537 |
| 215 | 20241115 | 145800 | 7692502410 | 8590 | 8620 | 8620 | 8550 | 3756 |
| 216 | 20241115 | 145700 | 7660319690 | 8620 | 8590 | 8620 | 8580 | 610 |
| 217 | 20241115 | 145600 | 7655078830 | 8640 | 8620 | 8640 | 8580 | 1321 |
| 218 | 20241115 | 145500 | 7643713390 | 8640 | 8660 | 8660 | 8640 | 79 |
| 219 | 20241115 | 145400 | 7643030810 | 8650 | 8640 | 8650 | 8640 | 142 |
| 220 | 20241115 | 145300 | 7641803900 | 8640 | 8620 | 8640 | 8620 | 313 |
| 221 | 20241115 | 145200 | 7639101590 | 8620 | 8620 | 8620 | 8620 | 1 |
| 222 | 20241115 | 145100 | 7639092970 | 8600 | 8590 | 8630 | 8590 | 1026 |
| 223 | 20241115 | 145000 | 7630258190 | 8590 | 8590 | 8630 | 8590 | 2978 |
| 224 | 20241115 | 144900 | 7604661530 | 8590 | 8630 | 8630 | 8590 | 4415 |
| 225 | 20241115 | 144800 | 7566598410 | 8630 | 8650 | 8650 | 8630 | 2035 |
| 226 | 20241115 | 144700 | 7549015960 | 8650 | 8650 | 8650 | 8650 | 5 |
| 227 | 20241115 | 144600 | 7548972710 | 8640 | 8650 | 8650 | 8640 | 322 |
| 228 | 20241115 | 144500 | 7546187800 | 8650 | 8640 | 8650 | 8630 | 324 |
| 229 | 20241115 | 144400 | 7543391250 | 8680 | 8640 | 8680 | 8640 | 58 |
| 230 | 20241115 | 144300 | 7542889770 | 8660 | 8670 | 8680 | 8660 | 136 |
| 231 | 20241115 | 144200 | 7541710980 | 8660 | 8660 | 8660 | 8660 | 346 |
| 232 | 20241115 | 144100 | 7538714620 | 8660 | 8660 | 8660 | 8660 | 0 |
| 233 | 20241115 | 144000 | 7538714620 | 8660 | 8650 | 8660 | 8630 | 529 |
| 234 | 20241115 | 143900 | 7534146070 | 8630 | 8680 | 8680 | 8630 | 2990 |
| 235 | 20241115 | 143800 | 7508295200 | 8680 | 8710 | 8710 | 8680 | 67 |
| 236 | 20241115 | 143700 | 7507712110 | 8680 | 8700 | 8700 | 8680 | 2018 |
| 237 | 20241115 | 143600 | 7490170420 | 8710 | 8730 | 8730 | 8700 | 49 |
| 238 | 20241115 | 143500 | 7489743710 | 8710 | 8710 | 8740 | 8710 | 505 |
| 239 | 20241115 | 143400 | 7485332810 | 8710 | 8700 | 8710 | 8700 | 41 |
| 240 | 20241115 | 143300 | 7484976050 | 8700 | 8680 | 8700 | 8670 | 568 |
| 241 | 20241115 | 143200 | 7480043810 | 8680 | 8670 | 8690 | 8670 | 19 |
| 242 | 20241115 | 143100 | 7479878880 | 8730 | 8670 | 8730 | 8660 | 1322 |
| 243 | 20241115 | 143000 | 7468420700 | 8670 | 8700 | 8700 | 8670 | 1800 |
| 244 | 20241115 | 142900 | 7452789630 | 8750 | 8750 | 8750 | 8700 | 640 |
| 245 | 20241115 | 142800 | 7447214590 | 8760 | 8780 | 8780 | 8710 | 1357 |
| 246 | 20241115 | 142700 | 7435323440 | 8780 | 8710 | 8820 | 8710 | 1510 |
| 247 | 20241115 | 142600 | 7422067740 | 8670 | 8660 | 8670 | 8660 | 879 |
| 248 | 20241115 | 142500 | 7414451410 | 8660 | 8710 | 8710 | 8660 | 2463 |
| 249 | 20241115 | 142400 | 7393061150 | 8710 | 8740 | 8740 | 8710 | 1902 |
| 250 | 20241115 | 142300 | 7376468700 | 8740 | 8750 | 8750 | 8740 | 289 |
| 251 | 20241115 | 142200 | 7373942670 | 8740 | 8760 | 8760 | 8720 | 1842 |
| 252 | 20241115 | 142100 | 7357842310 | 8760 | 8720 | 8760 | 8710 | 1874 |
| 253 | 20241115 | 142000 | 7341469940 | 8730 | 8760 | 8770 | 8730 | 2354 |
| 254 | 20241115 | 141900 | 7320895410 | 8760 | 8790 | 8790 | 8760 | 2606 |
| 255 | 20241115 | 141800 | 7298057030 | 8840 | 8800 | 8840 | 8790 | 975 |
| 256 | 20241115 | 141700 | 7289457880 | 8800 | 8790 | 8800 | 8760 | 2843 |
| 257 | 20241115 | 141600 | 7264513910 | 8770 | 8750 | 8810 | 8740 | 2072 |
| 258 | 20241115 | 141500 | 7246321340 | 8750 | 8800 | 8800 | 8750 | 230 |
| 259 | 20241115 | 141400 | 7244303160 | 8800 | 8750 | 8800 | 8730 | 3377 |
| 260 | 20241115 | 141300 | 7214733000 | 8750 | 8800 | 8840 | 8750 | 2239 |
| 261 | 20241115 | 141200 | 7195079300 | 8800 | 8900 | 8910 | 8800 | 6562 |
| 262 | 20241115 | 141100 | 7137129810 | 8900 | 8920 | 8950 | 8800 | 10813 |
| 263 | 20241115 | 141000 | 7041081560 | 8920 | 8820 | 8920 | 8820 | 4389 |
| 264 | 20241115 | 140900 | 7002204000 | 8830 | 8810 | 8850 | 8810 | 4193 |
| 265 | 20241115 | 140800 | 6965185610 | 8840 | 8900 | 8900 | 8770 | 6264 |
| 266 | 20241115 | 140700 | 6909782590 | 8910 | 8900 | 9000 | 8900 | 5209 |
| 267 | 20241115 | 140600 | 6863048330 | 8960 | 8890 | 9030 | 8870 | 20212 |
| 268 | 20241115 | 140500 | 6681806350 | 8890 | 8910 | 8970 | 8890 | 12548 |
| 269 | 20241115 | 140400 | 6569941040 | 8950 | 9000 | 9040 | 8900 | 22509 |
| 270 | 20241115 | 140300 | 6367543930 | 9010 | 8950 | 9060 | 8880 | 48559 |
| 271 | 20241115 | 140200 | 5930919180 | 8950 | 8780 | 8950 | 8740 | 31605 |
| 272 | 20241115 | 140100 | 5649714690 | 8790 | 8840 | 8840 | 8710 | 5236 |
| 273 | 20241115 | 140000 | 5603628110 | 8840 | 8680 | 8840 | 8600 | 17885 |
| 274 | 20241115 | 135900 | 5446507470 | 8680 | 8600 | 8730 | 8600 | 14558 |
| 275 | 20241115 | 135800 | 5320759350 | 8600 | 8540 | 8620 | 8540 | 11433 |
| 276 | 20241115 | 135700 | 5222511700 | 8540 | 8530 | 8540 | 8530 | 1289 |
| 277 | 20241115 | 135600 | 5211504910 | 8530 | 8520 | 8530 | 8500 | 1708 |
| 278 | 20241115 | 135500 | 5196971420 | 8500 | 8540 | 8540 | 8500 | 909 |
| 279 | 20241115 | 135400 | 5189231090 | 8580 | 8550 | 8580 | 8540 | 3981 |
| 280 | 20241115 | 135300 | 5155187250 | 8550 | 8530 | 8560 | 8530 | 3147 |
| 281 | 20241115 | 135200 | 5128290970 | 8530 | 8520 | 8540 | 8510 | 2000 |
| 282 | 20241115 | 135100 | 5111232220 | 8530 | 8460 | 8530 | 8460 | 1283 |
| 283 | 20241115 | 135000 | 5100343270 | 8460 | 8500 | 8500 | 8450 | 1523 |
| 284 | 20241115 | 134900 | 5087444830 | 8500 | 8520 | 8530 | 8460 | 2273 |
| 285 | 20241115 | 134800 | 5068133300 | 8490 | 8530 | 8550 | 8490 | 3963 |
| 286 | 20241115 | 134700 | 5034320750 | 8520 | 8520 | 8520 | 8480 | 2969 |
| 287 | 20241115 | 134600 | 5009052610 | 8520 | 8480 | 8530 | 8450 | 3419 |
| 288 | 20241115 | 134500 | 4980032560 | 8480 | 8420 | 8480 | 8400 | 4143 |
| 289 | 20241115 | 134400 | 4945053320 | 8450 | 8420 | 8470 | 8420 | 664 |
| 290 | 20241115 | 134300 | 4939451010 | 8420 | 8350 | 8420 | 8340 | 2272 |
| 291 | 20241115 | 134200 | 4920385080 | 8340 | 8340 | 8340 | 8340 | 123 |
| 292 | 20241115 | 134100 | 4919359260 | 8340 | 8340 | 8340 | 8330 | 14 |
| 293 | 20241115 | 134000 | 4919242600 | 8360 | 8330 | 8360 | 8330 | 470 |
| 294 | 20241115 | 133900 | 4915322110 | 8340 | 8310 | 8350 | 8300 | 1333 |
| 295 | 20241115 | 133800 | 4904228520 | 8360 | 8310 | 8380 | 8300 | 244 |
| 296 | 20241115 | 133700 | 4902200480 | 8380 | 8310 | 8380 | 8310 | 2209 |
| 297 | 20241115 | 133600 | 4883735530 | 8330 | 8400 | 8410 | 8280 | 9342 |
| 298 | 20241115 | 133500 | 4806009180 | 8400 | 8370 | 8400 | 8370 | 442 |
| 299 | 20241115 | 133400 | 4802305020 | 8370 | 8360 | 8370 | 8360 | 76 |
| 300 | 20241115 | 133300 | 4801669460 | 8350 | 8360 | 8370 | 8340 | 2204 |
| 301 | 20241115 | 133200 | 4783270180 | 8360 | 8380 | 8380 | 8360 | 2748 |
| 302 | 20241115 | 133100 | 4760283110 | 8380 | 8380 | 8380 | 8380 | 87 |
| 303 | 20241115 | 133000 | 4759554050 | 8370 | 8390 | 8400 | 8370 | 386 |
| 304 | 20241115 | 132900 | 4756314730 | 8360 | 8360 | 8410 | 8360 | 937 |
| 305 | 20241115 | 132800 | 4748455710 | 8390 | 8350 | 8410 | 8350 | 828 |
| 306 | 20241115 | 132700 | 4741537960 | 8370 | 8380 | 8390 | 8350 | 1741 |
| 307 | 20241115 | 132600 | 4726968630 | 8430 | 8430 | 8430 | 8350 | 3199 |
| 308 | 20241115 | 132500 | 4700129230 | 8440 | 8450 | 8510 | 8430 | 2697 |
| 309 | 20241115 | 132400 | 4677342950 | 8440 | 8490 | 8490 | 8440 | 941 |
| 310 | 20241115 | 132300 | 4669384490 | 8470 | 8470 | 8490 | 8460 | 1025 |
| 311 | 20241115 | 132200 | 4660704620 | 8450 | 8530 | 8560 | 8440 | 3361 |
| 312 | 20241115 | 132100 | 4632224130 | 8540 | 8600 | 8620 | 8540 | 9358 |
| 313 | 20241115 | 132000 | 4551720260 | 8600 | 8500 | 8610 | 8470 | 3512 |
| 314 | 20241115 | 131900 | 4521686780 | 8500 | 8480 | 8500 | 8470 | 761 |
| 315 | 20241115 | 131800 | 4515233020 | 8480 | 8480 | 8490 | 8480 | 223 |
| 316 | 20241115 | 131700 | 4513341290 | 8480 | 8510 | 8540 | 8440 | 5114 |
| 317 | 20241115 | 131600 | 4470035830 | 8500 | 8530 | 8540 | 8500 | 3700 |
| 318 | 20241115 | 131500 | 4438523460 | 8540 | 8610 | 8610 | 8540 | 1051 |
| 319 | 20241115 | 131400 | 4429541040 | 8610 | 8520 | 8610 | 8490 | 1876 |
| 320 | 20241115 | 131300 | 4413504840 | 8520 | 8580 | 8600 | 8520 | 2776 |
| 321 | 20241115 | 131200 | 4389723420 | 8570 | 8520 | 8650 | 8520 | 9369 |
| 322 | 20241115 | 131100 | 4309258630 | 8520 | 8480 | 8520 | 8470 | 1363 |
| 323 | 20241115 | 131000 | 4297678760 | 8480 | 8510 | 8530 | 8480 | 1560 |
| 324 | 20241115 | 130900 | 4284394530 | 8520 | 8510 | 8580 | 8460 | 8553 |
| 325 | 20241115 | 130800 | 4211591420 | 8510 | 8610 | 8610 | 8510 | 2712 |
| 326 | 20241115 | 130700 | 4188387990 | 8610 | 8470 | 8610 | 8470 | 5466 |
| 327 | 20241115 | 130600 | 4141594600 | 8500 | 8450 | 8500 | 8440 | 3902 |
| 328 | 20241115 | 130500 | 4108536020 | 8450 | 8420 | 8460 | 8420 | 784 |
| 329 | 20241115 | 130400 | 4101915510 | 8380 | 8390 | 8410 | 8380 | 791 |
| 330 | 20241115 | 130300 | 4095284160 | 8370 | 8380 | 8410 | 8370 | 2075 |
| 331 | 20241115 | 130200 | 4077889410 | 8410 | 8390 | 8420 | 8380 | 347 |
| 332 | 20241115 | 130100 | 4074980460 | 8420 | 8430 | 8430 | 8370 | 1170 |
| 333 | 20241115 | 130000 | 4065151810 | 8410 | 8370 | 8650 | 8340 | 4545 |
| 334 | 20241115 | 125900 | 4026565510 | 8370 | 8360 | 8370 | 8310 | 731 |
| 335 | 20241115 | 125800 | 4020465070 | 8370 | 8300 | 8370 | 8280 | 1820 |
| 336 | 20241115 | 125700 | 4005319160 | 8280 | 8290 | 8350 | 8280 | 2254 |
| 337 | 20241115 | 125600 | 3986605440 | 8300 | 8310 | 8330 | 8280 | 6629 |
| 338 | 20241115 | 125500 | 3931634100 | 8300 | 8360 | 8400 | 8300 | 4313 |
| 339 | 20241115 | 125400 | 3895703760 | 8340 | 8360 | 8360 | 8250 | 7073 |
| 340 | 20241115 | 125300 | 3836980990 | 8360 | 8360 | 8410 | 8310 | 9084 |
| 341 | 20241115 | 125200 | 3761105570 | 8370 | 8520 | 8590 | 8200 | 25274 |
| 342 | 20241115 | 125100 | 3548528740 | 8520 | 8660 | 8680 | 8520 | 10070 |
| 343 | 20241115 | 125000 | 3462051690 | 8640 | 8710 | 8710 | 8570 | 9076 |
| 344 | 20241115 | 124900 | 3383635020 | 8710 | 8740 | 8750 | 8680 | 5932 |
| 345 | 20241115 | 124800 | 3331913390 | 8710 | 8840 | 8840 | 8610 | 19286 |
| 346 | 20241115 | 124700 | 3163896290 | 8850 | 9000 | 9010 | 8780 | 20829 |
| 347 | 20241115 | 124600 | 2978759630 | 8990 | 8980 | 9050 | 8920 | 66284 |
| 348 | 20241115 | 124500 | 2382229790 | 8960 | 8880 | 9060 | 8770 | 58505 |
| 349 | 20241115 | 124400 | 1859731920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 350 | 20241115 | 124300 | 1859731920 | 8680 | 8430 | 8680 | 8390 | 15411 |
| 351 | 20241115 | 124200 | 1727761180 | 8440 | 8320 | 8440 | 8290 | 5424 |
| 352 | 20241115 | 124100 | 1682309120 | 8310 | 8330 | 8330 | 8310 | 13 |
| 353 | 20241115 | 124000 | 1682201070 | 8320 | 8320 | 8320 | 8320 | 364 |
| 354 | 20241115 | 123900 | 1679172590 | 8310 | 8310 | 8310 | 8310 | 397 |
| 355 | 20241115 | 123800 | 1675873520 | 8310 | 8310 | 8310 | 8310 | 613 |
| 356 | 20241115 | 123700 | 1670779490 | 8310 | 8280 | 8310 | 8280 | 11 |
| 357 | 20241115 | 123600 | 1670688110 | 8320 | 8310 | 8320 | 8310 | 10 |
| 358 | 20241115 | 123500 | 1670604920 | 8320 | 8280 | 8320 | 8250 | 2661 |
| 359 | 20241115 | 123400 | 1648532030 | 8280 | 8270 | 8280 | 8270 | 499 |
| 360 | 20241115 | 123300 | 1644404760 | 8280 | 8270 | 8280 | 8260 | 487 |
| 361 | 20241115 | 123200 | 1640381430 | 8270 | 8280 | 8280 | 8270 | 395 |
| 362 | 20241115 | 123100 | 1637111600 | 8270 | 8270 | 8270 | 8270 | 9 |
| 363 | 20241115 | 123000 | 1637037170 | 8270 | 8270 | 8270 | 8270 | 119 |
| 364 | 20241115 | 122900 | 1636053040 | 8270 | 8270 | 8280 | 8260 | 131 |
| 365 | 20241115 | 122800 | 1634970050 | 8270 | 8270 | 8270 | 8270 | 140 |
| 366 | 20241115 | 122700 | 1633812250 | 8260 | 8270 | 8270 | 8260 | 81 |
| 367 | 20241115 | 122600 | 1633142390 | 8260 | 8250 | 8260 | 8250 | 325 |
| 368 | 20241115 | 122500 | 1630460090 | 8240 | 8240 | 8240 | 8240 | 110 |
| 369 | 20241115 | 122400 | 1629553690 | 8230 | 8160 | 8230 | 8160 | 1110 |
| 370 | 20241115 | 122300 | 1620440090 | 8150 | 8150 | 8150 | 8150 | 0 |
| 371 | 20241115 | 122200 | 1620440090 | 8150 | 8150 | 8150 | 8150 | 0 |
| 372 | 20241115 | 122100 | 1620440090 | 8150 | 8150 | 8150 | 8150 | 30 |
| 373 | 20241115 | 122000 | 1620195590 | 8150 | 8150 | 8150 | 8150 | 0 |
| 374 | 20241115 | 121900 | 1620195590 | 8150 | 8150 | 8150 | 8150 | 6 |
| 375 | 20241115 | 121800 | 1620146690 | 8210 | 8210 | 8210 | 8210 | 7 |
| 376 | 20241115 | 121700 | 1620089220 | 8130 | 8220 | 8220 | 8130 | 818 |
| 377 | 20241115 | 121600 | 1613416420 | 8220 | 8220 | 8220 | 8220 | 1 |
| 378 | 20241115 | 121500 | 1613408200 | 8200 | 8200 | 8200 | 8200 | 0 |
| 379 | 20241115 | 121400 | 1613408200 | 8200 | 8200 | 8200 | 8200 | 119 |
| 380 | 20241115 | 121300 | 1612432400 | 8200 | 8200 | 8200 | 8190 | 142 |
| 381 | 20241115 | 121200 | 1611268110 | 8200 | 8200 | 8200 | 8200 | 10 |
| 382 | 20241115 | 121100 | 1611186110 | 8210 | 8210 | 8210 | 8210 | 99 |
| 383 | 20241115 | 121000 | 1610373320 | 8210 | 8210 | 8210 | 8210 | 119 |
| 384 | 20241115 | 120900 | 1609396330 | 8200 | 8200 | 8200 | 8200 | 1 |
| 385 | 20241115 | 120800 | 1609388130 | 8210 | 8220 | 8220 | 8210 | 222 |
| 386 | 20241115 | 120700 | 1607564290 | 8170 | 8170 | 8170 | 8170 | 686 |
| 387 | 20241115 | 120600 | 1601959670 | 8180 | 8210 | 8210 | 8180 | 1300 |
| 388 | 20241115 | 120500 | 1591318760 | 8210 | 8220 | 8220 | 8210 | 56 |
| 389 | 20241115 | 120400 | 1590858740 | 8220 | 8220 | 8220 | 8220 | 0 |
| 390 | 20241115 | 120300 | 1590858740 | 8220 | 8220 | 8220 | 8220 | 1 |
| 391 | 20241115 | 120200 | 1590850520 | 8220 | 8220 | 8220 | 8220 | 0 |
| 392 | 20241115 | 120100 | 1590850520 | 8220 | 8230 | 8230 | 8220 | 182 |
| 393 | 20241115 | 120000 | 1589354470 | 8230 | 8230 | 8240 | 8230 | 35 |
| 394 | 20241115 | 115900 | 1589066380 | 8240 | 8240 | 8240 | 8240 | 0 |
| 395 | 20241115 | 115800 | 1589066380 | 8240 | 8230 | 8250 | 8230 | 79 |
| 396 | 20241115 | 115700 | 1588415890 | 8240 | 8240 | 8240 | 8240 | 84 |
| 397 | 20241115 | 115600 | 1587723730 | 8240 | 8240 | 8240 | 8240 | 31 |
| 398 | 20241115 | 115500 | 1587468290 | 8240 | 8240 | 8240 | 8240 | 215 |
| 399 | 20241115 | 115400 | 1585696690 | 8240 | 8240 | 8240 | 8240 | 27 |
| 400 | 20241115 | 115300 | 1585474210 | 8230 | 8240 | 8250 | 8230 | 288 |
| 401 | 20241115 | 115200 | 1583100800 | 8240 | 8210 | 8240 | 8210 | 392 |
| 402 | 20241115 | 115100 | 1579877380 | 8230 | 8230 | 8230 | 8220 | 1232 |
| 403 | 20241115 | 115000 | 1569739970 | 8230 | 8240 | 8240 | 8230 | 319 |
| 404 | 20241115 | 114900 | 1567114400 | 8240 | 8240 | 8240 | 8240 | 84 |
| 405 | 20241115 | 114800 | 1566422240 | 8240 | 8220 | 8240 | 8220 | 198 |
| 406 | 20241115 | 114700 | 1564794000 | 8220 | 8240 | 8240 | 8220 | 2106 |
| 407 | 20241115 | 114600 | 1547482570 | 8250 | 8230 | 8250 | 8230 | 62 |
| 408 | 20241115 | 114500 | 1546972210 | 8250 | 8230 | 8250 | 8230 | 3 |
| 409 | 20241115 | 114400 | 1546947480 | 8250 | 8250 | 8250 | 8250 | 244 |
| 410 | 20241115 | 114300 | 1544934480 | 8220 | 8220 | 8220 | 8220 | 58 |
| 411 | 20241115 | 114200 | 1544457720 | 8250 | 8250 | 8250 | 8250 | 1 |
| 412 | 20241115 | 114100 | 1544449470 | 8220 | 8220 | 8250 | 8220 | 722 |
| 413 | 20241115 | 114000 | 1538507930 | 8220 | 8210 | 8230 | 8210 | 84 |
| 414 | 20241115 | 113900 | 1537817460 | 8210 | 8220 | 8220 | 8210 | 106 |
| 415 | 20241115 | 113800 | 1536946900 | 8220 | 8210 | 8220 | 8210 | 448 |
| 416 | 20241115 | 113700 | 1533267370 | 8210 | 8190 | 8210 | 8190 | 622 |
| 417 | 20241115 | 113600 | 1528168920 | 8180 | 8180 | 8180 | 8160 | 837 |
| 418 | 20241115 | 113500 | 1521329200 | 8180 | 8180 | 8180 | 8180 | 14 |
| 419 | 20241115 | 113400 | 1521214680 | 8160 | 8170 | 8170 | 8160 | 500 |
| 420 | 20241115 | 113300 | 1517134660 | 8180 | 8160 | 8180 | 8160 | 2 |
| 421 | 20241115 | 113200 | 1517118320 | 8180 | 8150 | 8180 | 8150 | 1135 |
| 422 | 20241115 | 113100 | 1507858460 | 8150 | 8140 | 8150 | 8140 | 4 |
| 423 | 20241115 | 113000 | 1507825870 | 8120 | 8120 | 8120 | 8120 | 44 |
| 424 | 20241115 | 112900 | 1507468590 | 8120 | 8140 | 8140 | 8120 | 1100 |
| 425 | 20241115 | 112800 | 1498528230 | 8150 | 8150 | 8150 | 8150 | 66 |
| 426 | 20241115 | 112700 | 1497990330 | 8150 | 8150 | 8150 | 8150 | 55 |
| 427 | 20241115 | 112600 | 1497542080 | 8170 | 8170 | 8170 | 8170 | 33 |
| 428 | 20241115 | 112500 | 1497272470 | 8170 | 8170 | 8170 | 8170 | 336 |
| 429 | 20241115 | 112400 | 1494527350 | 8140 | 8160 | 8160 | 8140 | 950 |
| 430 | 20241115 | 112300 | 1486789350 | 8140 | 8170 | 8170 | 8140 | 60 |
| 431 | 20241115 | 112200 | 1486300650 | 8140 | 8140 | 8140 | 8130 | 180 |
| 432 | 20241115 | 112100 | 1484836450 | 8170 | 8170 | 8170 | 8170 | 57 |
| 433 | 20241115 | 112000 | 1484370760 | 8170 | 8160 | 8170 | 8160 | 1230 |
| 434 | 20241115 | 111900 | 1474333950 | 8160 | 8160 | 8160 | 8160 | 0 |
| 435 | 20241115 | 111800 | 1474333950 | 8160 | 8160 | 8160 | 8110 | 836 |
| 436 | 20241115 | 111700 | 1467534090 | 8170 | 8180 | 8180 | 8170 | 150 |
| 437 | 20241115 | 111600 | 1466308550 | 8190 | 8190 | 8190 | 8190 | 4 |
| 438 | 20241115 | 111500 | 1466275790 | 8180 | 8160 | 8180 | 8150 | 477 |
| 439 | 20241115 | 111400 | 1462379460 | 8150 | 8150 | 8150 | 8150 | 42 |
| 440 | 20241115 | 111300 | 1462037160 | 8150 | 8170 | 8170 | 8150 | 201 |
| 441 | 20241115 | 111200 | 1460398990 | 8150 | 8190 | 8190 | 8150 | 1170 |
| 442 | 20241115 | 111100 | 1450861350 | 8190 | 8190 | 8190 | 8180 | 157 |
| 443 | 20241115 | 111000 | 1449576520 | 8190 | 8200 | 8210 | 8190 | 2386 |
| 444 | 20241115 | 110900 | 1430012270 | 8200 | 8220 | 8220 | 8200 | 1743 |
| 445 | 20241115 | 110800 | 1415717070 | 8220 | 8210 | 8220 | 8200 | 1001 |
| 446 | 20241115 | 110700 | 1407501960 | 8210 | 8220 | 8220 | 8210 | 850 |
| 447 | 20241115 | 110600 | 1400515260 | 8240 | 8220 | 8240 | 8210 | 624 |
| 448 | 20241115 | 110500 | 1395391590 | 8250 | 8220 | 8250 | 8210 | 1131 |
| 449 | 20241115 | 110400 | 1386093520 | 8220 | 8200 | 8230 | 8200 | 799 |
| 450 | 20241115 | 110300 | 1379527650 | 8200 | 8190 | 8200 | 8190 | 338 |
| 451 | 20241115 | 110200 | 1376757680 | 8200 | 8200 | 8200 | 8190 | 242 |
| 452 | 20241115 | 110100 | 1374774500 | 8200 | 8170 | 8220 | 8170 | 3679 |
| 453 | 20241115 | 110000 | 1344623680 | 8160 | 8140 | 8160 | 8140 | 1348 |
| 454 | 20241115 | 105900 | 1333641410 | 8140 | 8110 | 8140 | 8110 | 352 |
| 455 | 20241115 | 105800 | 1330780670 | 8100 | 8100 | 8100 | 8100 | 22 |
| 456 | 20241115 | 105700 | 1330602470 | 8100 | 8100 | 8130 | 8100 | 1688 |
| 457 | 20241115 | 105600 | 1316928870 | 8110 | 8120 | 8120 | 8110 | 1331 |
| 458 | 20241115 | 105500 | 1306126520 | 8120 | 8120 | 8140 | 8120 | 365 |
| 459 | 20241115 | 105400 | 1303159450 | 8130 | 8110 | 8130 | 8110 | 283 |
| 460 | 20241115 | 105300 | 1300861250 | 8110 | 8110 | 8110 | 8110 | 111 |
| 461 | 20241115 | 105200 | 1299961040 | 8110 | 8100 | 8110 | 8100 | 484 |
| 462 | 20241115 | 105100 | 1296036890 | 8100 | 8080 | 8110 | 8080 | 1396 |
| 463 | 20241115 | 105000 | 1284729160 | 8080 | 8040 | 8080 | 8040 | 4298 |
| 464 | 20241115 | 104900 | 1250014180 | 8020 | 8000 | 8030 | 7980 | 1014 |
| 465 | 20241115 | 104800 | 1241915030 | 8030 | 8030 | 8030 | 7990 | 1702 |
| 466 | 20241115 | 104700 | 1228299970 | 8000 | 8010 | 8010 | 8000 | 320 |
| 467 | 20241115 | 104600 | 1225739340 | 8000 | 8000 | 8000 | 8000 | 2 |
| 468 | 20241115 | 104500 | 1225723340 | 7990 | 8000 | 8000 | 7990 | 620 |
| 469 | 20241115 | 104400 | 1220768050 | 8000 | 8010 | 8010 | 8000 | 1050 |
| 470 | 20241115 | 104300 | 1212367990 | 8000 | 8000 | 8050 | 8000 | 676 |
| 471 | 20241115 | 104200 | 1206957340 | 8000 | 8060 | 8060 | 8000 | 1067 |
| 472 | 20241115 | 104100 | 1198417270 | 8060 | 8070 | 8070 | 8010 | 659 |
| 473 | 20241115 | 104000 | 1193138390 | 8070 | 8070 | 8070 | 8070 | 2 |
| 474 | 20241115 | 103900 | 1193122250 | 8070 | 8020 | 8070 | 7990 | 2003 |
| 475 | 20241115 | 103800 | 1177087560 | 8020 | 8060 | 8080 | 8020 | 554 |
| 476 | 20241115 | 103700 | 1172615940 | 8060 | 8070 | 8070 | 8000 | 1005 |
| 477 | 20241115 | 103600 | 1164570950 | 8070 | 8070 | 8080 | 8000 | 2581 |
| 478 | 20241115 | 103500 | 1143805350 | 8070 | 8070 | 8070 | 8060 | 131 |
| 479 | 20241115 | 103400 | 1142748430 | 8060 | 8060 | 8070 | 8060 | 2152 |
| 480 | 20241115 | 103300 | 1125383200 | 8060 | 8020 | 8060 | 8020 | 1350 |
| 481 | 20241115 | 103200 | 1114531860 | 8040 | 8030 | 8040 | 7980 | 948 |
| 482 | 20241115 | 103100 | 1106927410 | 8000 | 8020 | 8040 | 8000 | 360 |
| 483 | 20241115 | 103000 | 1104038570 | 8020 | 8000 | 8020 | 7980 | 452 |
| 484 | 20241115 | 102900 | 1100424550 | 8000 | 8000 | 8020 | 8000 | 37 |
| 485 | 20241115 | 102800 | 1100128330 | 8030 | 7980 | 8030 | 7980 | 1862 |
| 486 | 20241115 | 102700 | 1085233370 | 7980 | 8000 | 8000 | 7980 | 435 |
| 487 | 20241115 | 102600 | 1081753520 | 7990 | 8000 | 8000 | 7990 | 156 |
| 488 | 20241115 | 102500 | 1080506070 | 8000 | 8000 | 8000 | 7950 | 249 |
| 489 | 20241115 | 102400 | 1078519070 | 8000 | 7990 | 8000 | 7990 | 830 |
| 490 | 20241115 | 102300 | 1071886370 | 7990 | 7960 | 7990 | 7960 | 430 |
| 491 | 20241115 | 102200 | 1068453670 | 7940 | 7920 | 7940 | 7920 | 553 |
| 492 | 20241115 | 102100 | 1064066750 | 7930 | 7930 | 7930 | 7930 | 3 |
| 493 | 20241115 | 102000 | 1064042960 | 7930 | 7930 | 7930 | 7930 | 188 |
| 494 | 20241115 | 101900 | 1062552120 | 7930 | 7920 | 7930 | 7920 | 477 |
| 495 | 20241115 | 101800 | 1058769900 | 7930 | 7920 | 7930 | 7920 | 749 |
| 496 | 20241115 | 101700 | 1052837810 | 7930 | 7930 | 7930 | 7930 | 20 |
| 497 | 20241115 | 101600 | 1052679210 | 7910 | 7920 | 7920 | 7910 | 500 |
| 498 | 20241115 | 101500 | 1048722650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 499 | 20241115 | 101400 | 1048722650 | 7910 | 7910 | 7910 | 7910 | 30 |
| 500 | 20241115 | 101300 | 1048485350 | 7910 | 7930 | 7930 | 7900 | 779 |
| 501 | 20241115 | 101200 | 1042321860 | 7930 | 7940 | 7940 | 7930 | 545 |
| 502 | 20241115 | 101100 | 1037999970 | 7940 | 7930 | 7940 | 7930 | 81 |
| 503 | 20241115 | 101000 | 1037357130 | 7940 | 7940 | 7940 | 7940 | 7 |
| 504 | 20241115 | 100900 | 1037301550 | 7940 | 7920 | 7940 | 7920 | 781 |
| 505 | 20241115 | 100800 | 1031114990 | 7920 | 7920 | 7920 | 7920 | 116 |
| 506 | 20241115 | 100700 | 1030196270 | 7920 | 7920 | 7920 | 7900 | 1161 |
| 507 | 20241115 | 100600 | 1021013470 | 7920 | 7910 | 7920 | 7910 | 327 |
| 508 | 20241115 | 100500 | 1018425790 | 7910 | 7910 | 7920 | 7900 | 1682 |
| 509 | 20241115 | 100400 | 1005124200 | 7910 | 7920 | 7920 | 7900 | 2090 |
| 510 | 20241115 | 100300 | 988607470 | 7920 | 7940 | 7940 | 7920 | 117 |
| 511 | 20241115 | 100200 | 987680530 | 7950 | 7960 | 7960 | 7950 | 178 |
| 512 | 20241115 | 100100 | 986263870 | 7990 | 7950 | 7990 | 7950 | 546 |
| 513 | 20241115 | 100000 | 981919130 | 7950 | 7940 | 7950 | 7940 | 593 |
| 514 | 20241115 | 095900 | 977207160 | 7940 | 7920 | 7940 | 7910 | 102 |
| 515 | 20241115 | 095800 | 976399080 | 7950 | 7950 | 7950 | 7910 | 235 |
| 516 | 20241115 | 095700 | 974539550 | 7950 | 7950 | 7950 | 7910 | 1306 |
| 517 | 20241115 | 095600 | 964181850 | 7950 | 7910 | 7950 | 7910 | 1145 |
| 518 | 20241115 | 095500 | 955123060 | 7930 | 7930 | 7950 | 7920 | 632 |
| 519 | 20241115 | 095400 | 950114010 | 7920 | 7910 | 7950 | 7910 | 789 |
| 520 | 20241115 | 095300 | 943861410 | 7900 | 7900 | 7900 | 7900 | 627 |
| 521 | 20241115 | 095200 | 938908110 | 7900 | 7880 | 7900 | 7880 | 1283 |
| 522 | 20241115 | 095100 | 928776160 | 7890 | 7890 | 7890 | 7890 | 328 |
| 523 | 20241115 | 095000 | 926188240 | 7860 | 7860 | 7890 | 7860 | 95 |
| 524 | 20241115 | 094900 | 925441120 | 7850 | 7870 | 7870 | 7850 | 1612 |
| 525 | 20241115 | 094800 | 912773760 | 7860 | 7900 | 7900 | 7860 | 346 |
| 526 | 20241115 | 094700 | 910045530 | 7850 | 7850 | 7890 | 7850 | 2291 |
| 527 | 20241115 | 094600 | 892054980 | 7850 | 7860 | 7900 | 7850 | 2716 |
| 528 | 20241115 | 094500 | 870699680 | 7860 | 7880 | 7880 | 7850 | 9438 |
| 529 | 20241115 | 094400 | 796510480 | 7880 | 7880 | 7880 | 7860 | 2488 |
| 530 | 20241115 | 094300 | 776938200 | 7880 | 7900 | 7900 | 7870 | 1473 |
| 531 | 20241115 | 094200 | 765342870 | 7890 | 7920 | 7920 | 7880 | 2593 |
| 532 | 20241115 | 094100 | 744876540 | 7930 | 7900 | 7930 | 7900 | 977 |
| 533 | 20241115 | 094000 | 737136890 | 7930 | 7920 | 7930 | 7870 | 2865 |
| 534 | 20241115 | 093900 | 714538930 | 7930 | 7930 | 7930 | 7900 | 6713 |
| 535 | 20241115 | 093800 | 661413910 | 7920 | 7940 | 7940 | 7920 | 1434 |
| 536 | 20241115 | 093700 | 650048200 | 7930 | 7950 | 7960 | 7930 | 2244 |
| 537 | 20241115 | 093600 | 632237010 | 7940 | 7980 | 7980 | 7940 | 2176 |
| 538 | 20241115 | 093500 | 614932850 | 7990 | 7990 | 7990 | 7980 | 214 |
| 539 | 20241115 | 093400 | 613223090 | 7990 | 7990 | 8000 | 7980 | 169 |
| 540 | 20241115 | 093300 | 611872720 | 8000 | 8000 | 8000 | 7950 | 197 |
| 541 | 20241115 | 093200 | 610305440 | 7950 | 8000 | 8000 | 7950 | 1334 |
| 542 | 20241115 | 093100 | 599688490 | 7950 | 8040 | 8040 | 7950 | 2194 |
| 543 | 20241115 | 093000 | 582209690 | 7980 | 8040 | 8040 | 7980 | 2392 |
| 544 | 20241115 | 092900 | 563092250 | 8040 | 8050 | 8050 | 8000 | 822 |
| 545 | 20241115 | 092800 | 556509570 | 8050 | 8020 | 8050 | 8010 | 521 |
| 546 | 20241115 | 092700 | 552333880 | 8020 | 8040 | 8050 | 8020 | 1113 |
| 547 | 20241115 | 092600 | 543395060 | 8070 | 8040 | 8070 | 8040 | 310 |
| 548 | 20241115 | 092500 | 540902150 | 8070 | 8050 | 8080 | 8030 | 2153 |
| 549 | 20241115 | 092400 | 523545780 | 8060 | 8050 | 8060 | 8050 | 232 |
| 550 | 20241115 | 092300 | 521676810 | 8040 | 8080 | 8080 | 8040 | 291 |
| 551 | 20241115 | 092200 | 519330100 | 8080 | 8080 | 8080 | 8080 | 452 |
| 552 | 20241115 | 092100 | 515677940 | 8080 | 8070 | 8090 | 8070 | 563 |
| 553 | 20241115 | 092000 | 511128270 | 8070 | 8060 | 8080 | 8040 | 167 |
| 554 | 20241115 | 091900 | 509783780 | 8080 | 8080 | 8080 | 8030 | 561 |
| 555 | 20241115 | 091800 | 505277210 | 8080 | 8070 | 8080 | 8050 | 480 |
| 556 | 20241115 | 091700 | 501410340 | 8070 | 8020 | 8070 | 8020 | 1999 |
| 557 | 20241115 | 091600 | 485327750 | 8010 | 8040 | 8040 | 8000 | 323 |
| 558 | 20241115 | 091500 | 482737160 | 8040 | 8040 | 8040 | 8000 | 188 |
| 559 | 20241115 | 091400 | 481230240 | 8040 | 8000 | 8050 | 7960 | 1542 |
| 560 | 20241115 | 091300 | 468905710 | 8000 | 7970 | 8000 | 7960 | 1698 |
| 561 | 20241115 | 091200 | 455360130 | 8000 | 7940 | 8000 | 7940 | 692 |
| 562 | 20241115 | 091100 | 449842210 | 7920 | 7910 | 7920 | 7900 | 2121 |
| 563 | 20241115 | 091000 | 433083550 | 7900 | 7970 | 7970 | 7900 | 5482 |
| 564 | 20241115 | 090900 | 389591950 | 7970 | 8080 | 8080 | 7970 | 3967 |
| 565 | 20241115 | 090800 | 357879010 | 8040 | 8060 | 8080 | 8020 | 2441 |
| 566 | 20241115 | 090700 | 338270900 | 8080 | 8060 | 8080 | 8000 | 2605 |
| 567 | 20241115 | 090600 | 317344830 | 8060 | 8140 | 8140 | 8060 | 1068 |
| 568 | 20241115 | 090500 | 308710890 | 8140 | 8150 | 8150 | 8100 | 214 |
| 569 | 20241115 | 090400 | 306976800 | 8080 | 8080 | 8150 | 8080 | 8331 |
| 570 | 20241115 | 090300 | 239504130 | 8050 | 8010 | 8070 | 8000 | 4036 |
| 571 | 20241115 | 090200 | 207066870 | 8010 | 8060 | 8060 | 8000 | 3704 |
| 572 | 20241115 | 090100 | 177357200 | 8060 | 7970 | 8060 | 7950 | 3439 |
| 573 | 20241115 | 090000 | 149830250 | 8000 | 7900 | 8000 | 7900 | 18945 |