31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 3 | 20241115 | 183800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 4 | 20241115 | 183700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 5 | 20241115 | 183600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 6 | 20241115 | 183500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 7 | 20241115 | 183400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 8 | 20241115 | 183300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 9 | 20241115 | 183200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 10 | 20241115 | 183100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 11 | 20241115 | 183000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 12 | 20241115 | 182900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 13 | 20241115 | 182800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 14 | 20241115 | 182700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 15 | 20241115 | 182600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 16 | 20241115 | 182500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 17 | 20241115 | 182400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 18 | 20241115 | 182300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 19 | 20241115 | 182200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 20 | 20241115 | 182100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 21 | 20241115 | 182000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 22 | 20241115 | 181900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 23 | 20241115 | 181800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 24 | 20241115 | 181700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 25 | 20241115 | 181600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 26 | 20241115 | 181500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 27 | 20241115 | 181400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 28 | 20241115 | 181300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 29 | 20241115 | 181200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 30 | 20241115 | 181100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 31 | 20241115 | 181000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 32 | 20241115 | 180900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 33 | 20241115 | 180800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 34 | 20241115 | 180700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 35 | 20241115 | 180600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 36 | 20241115 | 180500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 37 | 20241115 | 180400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 38 | 20241115 | 180300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 39 | 20241115 | 180200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 40 | 20241115 | 180100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 41 | 20241115 | 180000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 42 | 20241115 | 175900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 43 | 20241115 | 175800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 44 | 20241115 | 175700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 45 | 20241115 | 175600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 46 | 20241115 | 175500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 47 | 20241115 | 175400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 48 | 20241115 | 175300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 49 | 20241115 | 175200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 50 | 20241115 | 175100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 51 | 20241115 | 175000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 52 | 20241115 | 174900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 53 | 20241115 | 174800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 54 | 20241115 | 174700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 55 | 20241115 | 174600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 56 | 20241115 | 174500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 57 | 20241115 | 174400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 58 | 20241115 | 174300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 59 | 20241115 | 174200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 60 | 20241115 | 174100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 61 | 20241115 | 174000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 62 | 20241115 | 173900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 63 | 20241115 | 173800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 64 | 20241115 | 173700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 65 | 20241115 | 173600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 66 | 20241115 | 173500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 67 | 20241115 | 173400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 68 | 20241115 | 173300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 69 | 20241115 | 173200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 70 | 20241115 | 173100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 71 | 20241115 | 173000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 72 | 20241115 | 172900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 73 | 20241115 | 172800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 74 | 20241115 | 172700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 75 | 20241115 | 172600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 76 | 20241115 | 172500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 77 | 20241115 | 172400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 78 | 20241115 | 172300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 79 | 20241115 | 172200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 80 | 20241115 | 172100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 81 | 20241115 | 172000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 82 | 20241115 | 171900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 83 | 20241115 | 171800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 84 | 20241115 | 171700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 85 | 20241115 | 171600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 86 | 20241115 | 171500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 87 | 20241115 | 171400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 88 | 20241115 | 171300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 89 | 20241115 | 171200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 90 | 20241115 | 171100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 91 | 20241115 | 171000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 92 | 20241115 | 170900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 93 | 20241115 | 170800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 94 | 20241115 | 170700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 95 | 20241115 | 170600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 96 | 20241115 | 170500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 97 | 20241115 | 170400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 98 | 20241115 | 170300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 99 | 20241115 | 170200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 100 | 20241115 | 170100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 101 | 20241115 | 170000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 102 | 20241115 | 165900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 103 | 20241115 | 165800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 104 | 20241115 | 165700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 105 | 20241115 | 165600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 106 | 20241115 | 165500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 107 | 20241115 | 165400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 108 | 20241115 | 165300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 109 | 20241115 | 165200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 110 | 20241115 | 165100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 111 | 20241115 | 165000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 112 | 20241115 | 164900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 113 | 20241115 | 164800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 114 | 20241115 | 164700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 115 | 20241115 | 164600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 116 | 20241115 | 164500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 117 | 20241115 | 164400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 118 | 20241115 | 164300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 119 | 20241115 | 164200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 120 | 20241115 | 164100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 121 | 20241115 | 164000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 122 | 20241115 | 163900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 123 | 20241115 | 163800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 124 | 20241115 | 163700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 125 | 20241115 | 163600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 126 | 20241115 | 163500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 127 | 20241115 | 163400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 128 | 20241115 | 163300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 129 | 20241115 | 163200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 130 | 20241115 | 163100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 131 | 20241115 | 163000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 132 | 20241115 | 162900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 133 | 20241115 | 162800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 134 | 20241115 | 162700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 135 | 20241115 | 162600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 136 | 20241115 | 162500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 137 | 20241115 | 162400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 138 | 20241115 | 162300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 139 | 20241115 | 162200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 140 | 20241115 | 162100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 141 | 20241115 | 162000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 142 | 20241115 | 161900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 143 | 20241115 | 161800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 144 | 20241115 | 161700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 145 | 20241115 | 161600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 146 | 20241115 | 161500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 147 | 20241115 | 161400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 148 | 20241115 | 161300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 149 | 20241115 | 161200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 150 | 20241115 | 161100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 151 | 20241115 | 161000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 152 | 20241115 | 160900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 153 | 20241115 | 160800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 154 | 20241115 | 160700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 155 | 20241115 | 160600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 156 | 20241115 | 160500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 157 | 20241115 | 160400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 158 | 20241115 | 160300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 159 | 20241115 | 160200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 160 | 20241115 | 160100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 161 | 20241115 | 160000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 162 | 20241115 | 155900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 163 | 20241115 | 155800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 164 | 20241115 | 155700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 165 | 20241115 | 155600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 166 | 20241115 | 155500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 167 | 20241115 | 155400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 168 | 20241115 | 155300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 169 | 20241115 | 155200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 170 | 20241115 | 155100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 171 | 20241115 | 155000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 172 | 20241115 | 154900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 173 | 20241115 | 154800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 174 | 20241115 | 154700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 175 | 20241115 | 154600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 176 | 20241115 | 154500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 177 | 20241115 | 154400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 178 | 20241115 | 154300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 179 | 20241115 | 154200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 180 | 20241115 | 154100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 181 | 20241115 | 154000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 182 | 20241115 | 153900 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 183 | 20241115 | 153800 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 184 | 20241115 | 153700 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 185 | 20241115 | 153600 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 186 | 20241115 | 153500 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 187 | 20241115 | 153400 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 188 | 20241115 | 153300 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 189 | 20241115 | 153200 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 190 | 20241115 | 153100 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 191 | 20241115 | 153000 | 4887490200 | 13660 | 13660 | 13660 | 13660 | 7556 |
| 192 | 20241115 | 152900 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 193 | 20241115 | 152800 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 194 | 20241115 | 152700 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 195 | 20241115 | 152600 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 196 | 20241115 | 152500 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 197 | 20241115 | 152400 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 198 | 20241115 | 152300 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 199 | 20241115 | 152200 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 200 | 20241115 | 152100 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 201 | 20241115 | 152000 | 4784275240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 202 | 20241115 | 151900 | 4784275240 | 13620 | 13610 | 13620 | 13600 | 642 |
| 203 | 20241115 | 151800 | 4775536720 | 13620 | 13610 | 13620 | 13610 | 2420 |
| 204 | 20241115 | 151700 | 4742580890 | 13610 | 13650 | 13660 | 13600 | 5155 |
| 205 | 20241115 | 151600 | 4672361910 | 13650 | 13670 | 13670 | 13650 | 426 |
| 206 | 20241115 | 151500 | 4666546390 | 13650 | 13670 | 13670 | 13650 | 833 |
| 207 | 20241115 | 151400 | 4655164980 | 13660 | 13660 | 13680 | 13660 | 493 |
| 208 | 20241115 | 151300 | 4648424410 | 13660 | 13680 | 13680 | 13660 | 600 |
| 209 | 20241115 | 151200 | 4640225960 | 13660 | 13680 | 13690 | 13660 | 380 |
| 210 | 20241115 | 151100 | 4635026310 | 13670 | 13670 | 13690 | 13660 | 1510 |
| 211 | 20241115 | 151000 | 4614370270 | 13680 | 13700 | 13700 | 13670 | 607 |
| 212 | 20241115 | 150900 | 4606066260 | 13710 | 13720 | 13720 | 13680 | 438 |
| 213 | 20241115 | 150800 | 4600059410 | 13720 | 13710 | 13730 | 13680 | 3010 |
| 214 | 20241115 | 150700 | 4558857840 | 13720 | 13720 | 13730 | 13700 | 217 |
| 215 | 20241115 | 150600 | 4555881030 | 13720 | 13720 | 13730 | 13700 | 992 |
| 216 | 20241115 | 150500 | 4542270400 | 13720 | 13700 | 13720 | 13700 | 371 |
| 217 | 20241115 | 150400 | 4537181520 | 13700 | 13710 | 13720 | 13700 | 148 |
| 218 | 20241115 | 150300 | 4535151970 | 13710 | 13700 | 13720 | 13690 | 309 |
| 219 | 20241115 | 150200 | 4530917680 | 13700 | 13710 | 13720 | 13680 | 402 |
| 220 | 20241115 | 150100 | 4525406370 | 13710 | 13710 | 13710 | 13680 | 864 |
| 221 | 20241115 | 150000 | 4513578240 | 13710 | 13720 | 13730 | 13710 | 353 |
| 222 | 20241115 | 145900 | 4508734270 | 13720 | 13720 | 13730 | 13710 | 798 |
| 223 | 20241115 | 145800 | 4497783290 | 13720 | 13710 | 13720 | 13700 | 1136 |
| 224 | 20241115 | 145700 | 4482199410 | 13700 | 13720 | 13730 | 13700 | 467 |
| 225 | 20241115 | 145600 | 4475793330 | 13710 | 13690 | 13720 | 13680 | 468 |
| 226 | 20241115 | 145500 | 4469377190 | 13690 | 13690 | 13690 | 13690 | 172 |
| 227 | 20241115 | 145400 | 4467022510 | 13710 | 13690 | 13710 | 13690 | 356 |
| 228 | 20241115 | 145300 | 4462143340 | 13700 | 13690 | 13710 | 13690 | 390 |
| 229 | 20241115 | 145200 | 4456797810 | 13690 | 13700 | 13710 | 13690 | 540 |
| 230 | 20241115 | 145100 | 4449400970 | 13700 | 13700 | 13720 | 13680 | 1741 |
| 231 | 20241115 | 145000 | 4425550890 | 13700 | 13730 | 13740 | 13700 | 1803 |
| 232 | 20241115 | 144900 | 4400812180 | 13720 | 13720 | 13730 | 13720 | 514 |
| 233 | 20241115 | 144800 | 4393755860 | 13720 | 13730 | 13740 | 13720 | 391 |
| 234 | 20241115 | 144700 | 4388385470 | 13730 | 13700 | 13740 | 13700 | 975 |
| 235 | 20241115 | 144600 | 4375016190 | 13710 | 13710 | 13710 | 13700 | 754 |
| 236 | 20241115 | 144500 | 4364684450 | 13740 | 13710 | 13740 | 13690 | 798 |
| 237 | 20241115 | 144400 | 4353727630 | 13730 | 13720 | 13750 | 13710 | 406 |
| 238 | 20241115 | 144300 | 4348150030 | 13740 | 13740 | 13740 | 13710 | 100 |
| 239 | 20241115 | 144200 | 4346777280 | 13740 | 13720 | 13740 | 13710 | 432 |
| 240 | 20241115 | 144100 | 4340847320 | 13720 | 13720 | 13740 | 13710 | 342 |
| 241 | 20241115 | 144000 | 4336151640 | 13710 | 13730 | 13730 | 13710 | 94 |
| 242 | 20241115 | 143900 | 4334862260 | 13730 | 13730 | 13730 | 13710 | 1595 |
| 243 | 20241115 | 143800 | 4312988540 | 13730 | 13720 | 13750 | 13720 | 540 |
| 244 | 20241115 | 143700 | 4305566890 | 13720 | 13760 | 13760 | 13690 | 414 |
| 245 | 20241115 | 143600 | 4299877990 | 13760 | 13750 | 13760 | 13700 | 102 |
| 246 | 20241115 | 143500 | 4298475450 | 13690 | 13690 | 13760 | 13690 | 328 |
| 247 | 20241115 | 143400 | 4293966980 | 13760 | 13750 | 13770 | 13700 | 742 |
| 248 | 20241115 | 143300 | 4283782060 | 13750 | 13700 | 13750 | 13690 | 169 |
| 249 | 20241115 | 143200 | 4281459850 | 13770 | 13690 | 13770 | 13680 | 439 |
| 250 | 20241115 | 143100 | 4275428860 | 13690 | 13720 | 13780 | 13680 | 1131 |
| 251 | 20241115 | 143000 | 4259920290 | 13720 | 13760 | 13760 | 13720 | 28 |
| 252 | 20241115 | 142900 | 4259535130 | 13770 | 13740 | 13770 | 13700 | 712 |
| 253 | 20241115 | 142800 | 4249759110 | 13750 | 13710 | 13750 | 13700 | 412 |
| 254 | 20241115 | 142700 | 4244097810 | 13710 | 13730 | 13730 | 13700 | 201 |
| 255 | 20241115 | 142600 | 4241341580 | 13770 | 13720 | 13770 | 13710 | 316 |
| 256 | 20241115 | 142500 | 4236995550 | 13730 | 13750 | 13760 | 13720 | 4297 |
| 257 | 20241115 | 142400 | 4177932340 | 13750 | 13770 | 13770 | 13750 | 632 |
| 258 | 20241115 | 142300 | 4169234990 | 13770 | 13780 | 13790 | 13770 | 1061 |
| 259 | 20241115 | 142200 | 4154619570 | 13770 | 13780 | 13800 | 13770 | 436 |
| 260 | 20241115 | 142100 | 4148608310 | 13780 | 13800 | 13800 | 13780 | 769 |
| 261 | 20241115 | 142000 | 4138006480 | 13800 | 13770 | 13810 | 13770 | 588 |
| 262 | 20241115 | 141900 | 4129905910 | 13790 | 13770 | 13800 | 13770 | 729 |
| 263 | 20241115 | 141800 | 4119861910 | 13770 | 13800 | 13800 | 13770 | 91 |
| 264 | 20241115 | 141700 | 4118607500 | 13810 | 13770 | 13810 | 13760 | 880 |
| 265 | 20241115 | 141600 | 4106485360 | 13770 | 13790 | 13800 | 13760 | 497 |
| 266 | 20241115 | 141500 | 4099633990 | 13780 | 13780 | 13790 | 13780 | 85 |
| 267 | 20241115 | 141400 | 4098462530 | 13790 | 13770 | 13790 | 13770 | 329 |
| 268 | 20241115 | 141300 | 4093926050 | 13770 | 13810 | 13810 | 13770 | 1480 |
| 269 | 20241115 | 141200 | 4073507700 | 13800 | 13800 | 13810 | 13800 | 187 |
| 270 | 20241115 | 141100 | 4070927050 | 13800 | 13810 | 13810 | 13800 | 277 |
| 271 | 20241115 | 141000 | 4067104410 | 13810 | 13810 | 13820 | 13800 | 821 |
| 272 | 20241115 | 140900 | 4055770270 | 13820 | 13810 | 13820 | 13810 | 229 |
| 273 | 20241115 | 140800 | 4052607680 | 13810 | 13810 | 13810 | 13800 | 894 |
| 274 | 20241115 | 140700 | 4040261820 | 13810 | 13810 | 13810 | 13810 | 575 |
| 275 | 20241115 | 140600 | 4032321070 | 13820 | 13810 | 13820 | 13810 | 222 |
| 276 | 20241115 | 140500 | 4029255200 | 13810 | 13810 | 13820 | 13800 | 146 |
| 277 | 20241115 | 140400 | 4027238730 | 13800 | 13780 | 13800 | 13780 | 134 |
| 278 | 20241115 | 140300 | 4025389680 | 13780 | 13790 | 13800 | 13780 | 144 |
| 279 | 20241115 | 140200 | 4023403960 | 13800 | 13790 | 13800 | 13780 | 581 |
| 280 | 20241115 | 140100 | 4015387720 | 13780 | 13780 | 13790 | 13780 | 495 |
| 281 | 20241115 | 140000 | 4008562390 | 13770 | 13780 | 13780 | 13770 | 63 |
| 282 | 20241115 | 135900 | 4007694470 | 13780 | 13760 | 13780 | 13760 | 345 |
| 283 | 20241115 | 135800 | 4002940950 | 13760 | 13770 | 13790 | 13760 | 658 |
| 284 | 20241115 | 135700 | 3993877190 | 13770 | 13790 | 13800 | 13770 | 1151 |
| 285 | 20241115 | 135600 | 3978015280 | 13790 | 13800 | 13800 | 13780 | 51 |
| 286 | 20241115 | 135500 | 3977311870 | 13800 | 13780 | 13810 | 13770 | 391 |
| 287 | 20241115 | 135400 | 3971919200 | 13780 | 13800 | 13810 | 13780 | 613 |
| 288 | 20241115 | 135300 | 3963460340 | 13790 | 13780 | 13790 | 13760 | 435 |
| 289 | 20241115 | 135200 | 3957466450 | 13780 | 13780 | 13810 | 13780 | 381 |
| 290 | 20241115 | 135100 | 3952208560 | 13810 | 13770 | 13820 | 13770 | 2690 |
| 291 | 20241115 | 135000 | 3915079650 | 13770 | 13760 | 13770 | 13750 | 145 |
| 292 | 20241115 | 134900 | 3913084830 | 13780 | 13760 | 13780 | 13750 | 294 |
| 293 | 20241115 | 134800 | 3909034650 | 13770 | 13760 | 13780 | 13750 | 449 |
| 294 | 20241115 | 134700 | 3902853990 | 13760 | 13770 | 13770 | 13750 | 112 |
| 295 | 20241115 | 134600 | 3901312430 | 13770 | 13750 | 13780 | 13750 | 318 |
| 296 | 20241115 | 134500 | 3896934770 | 13750 | 13750 | 13770 | 13740 | 383 |
| 297 | 20241115 | 134400 | 3891664340 | 13740 | 13760 | 13770 | 13740 | 126 |
| 298 | 20241115 | 134300 | 3889930810 | 13760 | 13760 | 13780 | 13740 | 1114 |
| 299 | 20241115 | 134200 | 3874594650 | 13760 | 13750 | 13760 | 13740 | 445 |
| 300 | 20241115 | 134100 | 3868472330 | 13740 | 13760 | 13760 | 13740 | 381 |
| 301 | 20241115 | 134000 | 3863231150 | 13760 | 13760 | 13760 | 13750 | 645 |
| 302 | 20241115 | 133900 | 3854357770 | 13760 | 13780 | 13780 | 13760 | 750 |
| 303 | 20241115 | 133800 | 3844031790 | 13760 | 13770 | 13790 | 13760 | 165 |
| 304 | 20241115 | 133700 | 3841760410 | 13770 | 13770 | 13800 | 13760 | 361 |
| 305 | 20241115 | 133600 | 3836783900 | 13800 | 13750 | 13800 | 13750 | 354 |
| 306 | 20241115 | 133500 | 3831902410 | 13750 | 13770 | 13780 | 13750 | 101 |
| 307 | 20241115 | 133400 | 3830512660 | 13790 | 13740 | 13790 | 13740 | 335 |
| 308 | 20241115 | 133300 | 3825895100 | 13740 | 13770 | 13800 | 13740 | 416 |
| 309 | 20241115 | 133200 | 3820165460 | 13760 | 13770 | 13780 | 13760 | 315 |
| 310 | 20241115 | 133100 | 3815827050 | 13770 | 13750 | 13770 | 13740 | 326 |
| 311 | 20241115 | 133000 | 3811340310 | 13750 | 13730 | 13790 | 13730 | 330 |
| 312 | 20241115 | 132900 | 3806793200 | 13730 | 13740 | 13790 | 13730 | 761 |
| 313 | 20241115 | 132800 | 3796334590 | 13740 | 13730 | 13740 | 13730 | 414 |
| 314 | 20241115 | 132700 | 3790647670 | 13730 | 13690 | 13730 | 13690 | 969 |
| 315 | 20241115 | 132600 | 3777347440 | 13670 | 13700 | 13700 | 13670 | 212 |
| 316 | 20241115 | 132500 | 3774445320 | 13700 | 13730 | 13730 | 13700 | 309 |
| 317 | 20241115 | 132400 | 3770206320 | 13720 | 13690 | 13720 | 13690 | 1229 |
| 318 | 20241115 | 132300 | 3753356770 | 13690 | 13670 | 13690 | 13670 | 500 |
| 319 | 20241115 | 132200 | 3746515110 | 13690 | 13690 | 13690 | 13670 | 397 |
| 320 | 20241115 | 132100 | 3741082130 | 13700 | 13670 | 13700 | 13660 | 1320 |
| 321 | 20241115 | 132000 | 3723038320 | 13660 | 13720 | 13720 | 13660 | 724 |
| 322 | 20241115 | 131900 | 3713132340 | 13720 | 13710 | 13720 | 13680 | 2312 |
| 323 | 20241115 | 131800 | 3681460930 | 13720 | 13710 | 13730 | 13710 | 386 |
| 324 | 20241115 | 131700 | 3676163210 | 13710 | 13740 | 13750 | 13710 | 1693 |
| 325 | 20241115 | 131600 | 3652921350 | 13730 | 13800 | 13800 | 13730 | 2447 |
| 326 | 20241115 | 131500 | 3619250480 | 13800 | 13800 | 13810 | 13800 | 540 |
| 327 | 20241115 | 131400 | 3611798390 | 13800 | 13800 | 13830 | 13800 | 419 |
| 328 | 20241115 | 131300 | 3606011380 | 13810 | 13790 | 13820 | 13790 | 777 |
| 329 | 20241115 | 131200 | 3595286040 | 13800 | 13790 | 13800 | 13790 | 608 |
| 330 | 20241115 | 131100 | 3586896300 | 13800 | 13810 | 13810 | 13800 | 1264 |
| 331 | 20241115 | 131000 | 3569452830 | 13810 | 13810 | 13810 | 13800 | 99 |
| 332 | 20241115 | 130900 | 3568086520 | 13800 | 13800 | 13850 | 13800 | 354 |
| 333 | 20241115 | 130800 | 3563190620 | 13840 | 13790 | 13840 | 13790 | 2268 |
| 334 | 20241115 | 130700 | 3531826460 | 13770 | 13810 | 13810 | 13760 | 1125 |
| 335 | 20241115 | 130600 | 3516313490 | 13820 | 13810 | 13820 | 13800 | 644 |
| 336 | 20241115 | 130500 | 3507421250 | 13800 | 13800 | 13800 | 13800 | 168 |
| 337 | 20241115 | 130400 | 3505102850 | 13800 | 13800 | 13810 | 13750 | 982 |
| 338 | 20241115 | 130300 | 3491574660 | 13800 | 13810 | 13810 | 13800 | 3679 |
| 339 | 20241115 | 130200 | 3440798650 | 13830 | 13840 | 13840 | 13800 | 575 |
| 340 | 20241115 | 130100 | 3432855360 | 13820 | 13850 | 13850 | 13820 | 1963 |
| 341 | 20241115 | 130000 | 3405712060 | 13850 | 13870 | 13870 | 13840 | 293 |
| 342 | 20241115 | 125900 | 3401656810 | 13840 | 13850 | 13860 | 13840 | 923 |
| 343 | 20241115 | 125800 | 3388873710 | 13850 | 13850 | 13860 | 13840 | 254 |
| 344 | 20241115 | 125700 | 3385353660 | 13850 | 13850 | 13860 | 13850 | 1334 |
| 345 | 20241115 | 125600 | 3366875160 | 13850 | 13850 | 13870 | 13850 | 216 |
| 346 | 20241115 | 125500 | 3363882440 | 13840 | 13840 | 13880 | 13840 | 248 |
| 347 | 20241115 | 125400 | 3360449960 | 13880 | 13900 | 13900 | 13830 | 2525 |
| 348 | 20241115 | 125300 | 3325432350 | 13890 | 13890 | 13890 | 13870 | 1012 |
| 349 | 20241115 | 125200 | 3311380080 | 13890 | 13890 | 13900 | 13870 | 1618 |
| 350 | 20241115 | 125100 | 3288922000 | 13900 | 13860 | 13910 | 13840 | 5567 |
| 351 | 20241115 | 125000 | 3211616910 | 13860 | 13800 | 13860 | 13800 | 1146 |
| 352 | 20241115 | 124900 | 3195762730 | 13830 | 13780 | 13830 | 13780 | 172 |
| 353 | 20241115 | 124800 | 3193392320 | 13820 | 13770 | 13820 | 13760 | 2226 |
| 354 | 20241115 | 124700 | 3162711400 | 13770 | 13750 | 13820 | 13750 | 690 |
| 355 | 20241115 | 124600 | 3153189070 | 13750 | 13750 | 13750 | 13740 | 119 |
| 356 | 20241115 | 124500 | 3151552990 | 13750 | 13740 | 13810 | 13740 | 186 |
| 357 | 20241115 | 124400 | 3148995840 | 13740 | 13770 | 13800 | 13740 | 2204 |
| 358 | 20241115 | 124300 | 3118647620 | 13770 | 13820 | 13830 | 13770 | 4027 |
| 359 | 20241115 | 124200 | 3063088750 | 13830 | 13890 | 13890 | 13830 | 2032 |
| 360 | 20241115 | 124100 | 3034927150 | 13890 | 13880 | 13900 | 13870 | 2075 |
| 361 | 20241115 | 124000 | 3006112980 | 13890 | 13880 | 13890 | 13860 | 3600 |
| 362 | 20241115 | 123900 | 2956162500 | 13870 | 13840 | 13880 | 13820 | 1526 |
| 363 | 20241115 | 123800 | 2935011470 | 13850 | 13780 | 13870 | 13780 | 1201 |
| 364 | 20241115 | 123700 | 2918389220 | 13770 | 13840 | 13850 | 13770 | 440 |
| 365 | 20241115 | 123600 | 2912307240 | 13840 | 13860 | 13880 | 13840 | 3007 |
| 366 | 20241115 | 123500 | 2870585200 | 13870 | 13780 | 13870 | 13770 | 4875 |
| 367 | 20241115 | 123400 | 2803205910 | 13780 | 13780 | 13810 | 13780 | 927 |
| 368 | 20241115 | 123300 | 2790415090 | 13780 | 13770 | 13810 | 13770 | 4110 |
| 369 | 20241115 | 123200 | 2733728350 | 13770 | 13770 | 13780 | 13750 | 1305 |
| 370 | 20241115 | 123100 | 2715750670 | 13750 | 13760 | 13780 | 13750 | 678 |
| 371 | 20241115 | 123000 | 2706419230 | 13780 | 13770 | 13790 | 13750 | 2151 |
| 372 | 20241115 | 122900 | 2676795700 | 13770 | 13720 | 13770 | 13720 | 1987 |
| 373 | 20241115 | 122800 | 2649489970 | 13720 | 13740 | 13750 | 13720 | 611 |
| 374 | 20241115 | 122700 | 2641094330 | 13730 | 13670 | 13740 | 13670 | 2570 |
| 375 | 20241115 | 122600 | 2605862240 | 13690 | 13670 | 13690 | 13670 | 1436 |
| 376 | 20241115 | 122500 | 2586214830 | 13670 | 13670 | 13670 | 13660 | 218 |
| 377 | 20241115 | 122400 | 2583235550 | 13670 | 13650 | 13690 | 13650 | 148 |
| 378 | 20241115 | 122300 | 2581211000 | 13690 | 13660 | 13690 | 13640 | 499 |
| 379 | 20241115 | 122200 | 2574386980 | 13640 | 13650 | 13650 | 13640 | 173 |
| 380 | 20241115 | 122100 | 2572025560 | 13630 | 13670 | 13670 | 13630 | 45 |
| 381 | 20241115 | 122000 | 2571411920 | 13670 | 13670 | 13680 | 13630 | 595 |
| 382 | 20241115 | 121900 | 2563280220 | 13670 | 13670 | 13680 | 13660 | 427 |
| 383 | 20241115 | 121800 | 2557443520 | 13670 | 13630 | 13670 | 13620 | 768 |
| 384 | 20241115 | 121700 | 2546967210 | 13630 | 13580 | 13630 | 13580 | 125 |
| 385 | 20241115 | 121600 | 2545265050 | 13580 | 13620 | 13620 | 13580 | 23 |
| 386 | 20241115 | 121500 | 2544952430 | 13620 | 13540 | 13620 | 13530 | 976 |
| 387 | 20241115 | 121400 | 2531686620 | 13580 | 13540 | 13580 | 13540 | 164 |
| 388 | 20241115 | 121300 | 2529460160 | 13540 | 13540 | 13570 | 13540 | 26 |
| 389 | 20241115 | 121200 | 2529107930 | 13530 | 13530 | 13530 | 13530 | 27 |
| 390 | 20241115 | 121100 | 2528742620 | 13540 | 13550 | 13600 | 13530 | 45 |
| 391 | 20241115 | 121000 | 2528132460 | 13550 | 13580 | 13580 | 13530 | 311 |
| 392 | 20241115 | 120900 | 2523923300 | 13540 | 13540 | 13550 | 13530 | 66 |
| 393 | 20241115 | 120800 | 2523029640 | 13540 | 13540 | 13540 | 13540 | 29 |
| 394 | 20241115 | 120700 | 2522636980 | 13590 | 13590 | 13590 | 13590 | 11 |
| 395 | 20241115 | 120600 | 2522487490 | 13590 | 13580 | 13600 | 13580 | 2008 |
| 396 | 20241115 | 120500 | 2495195880 | 13560 | 13520 | 13560 | 13520 | 158 |
| 397 | 20241115 | 120400 | 2493058220 | 13520 | 13500 | 13520 | 13500 | 980 |
| 398 | 20241115 | 120300 | 2479808990 | 13510 | 13500 | 13520 | 13500 | 411 |
| 399 | 20241115 | 120200 | 2474256910 | 13500 | 13500 | 13510 | 13500 | 82 |
| 400 | 20241115 | 120100 | 2473149350 | 13500 | 13510 | 13520 | 13500 | 2515 |
| 401 | 20241115 | 120000 | 2439185240 | 13510 | 13540 | 13540 | 13510 | 460 |
| 402 | 20241115 | 115900 | 2432961550 | 13540 | 13530 | 13540 | 13530 | 142 |
| 403 | 20241115 | 115800 | 2431040200 | 13520 | 13520 | 13520 | 13510 | 20 |
| 404 | 20241115 | 115700 | 2430769920 | 13510 | 13520 | 13520 | 13510 | 50 |
| 405 | 20241115 | 115600 | 2430094360 | 13510 | 13520 | 13530 | 13510 | 243 |
| 406 | 20241115 | 115500 | 2426811350 | 13510 | 13520 | 13520 | 13500 | 249 |
| 407 | 20241115 | 115400 | 2423449670 | 13500 | 13520 | 13530 | 13500 | 280 |
| 408 | 20241115 | 115300 | 2419666010 | 13540 | 13520 | 13540 | 13520 | 39 |
| 409 | 20241115 | 115200 | 2419138430 | 13520 | 13540 | 13560 | 13520 | 249 |
| 410 | 20241115 | 115100 | 2415770140 | 13540 | 13520 | 13550 | 13520 | 164 |
| 411 | 20241115 | 115000 | 2413552290 | 13520 | 13510 | 13520 | 13500 | 144 |
| 412 | 20241115 | 114900 | 2411607230 | 13510 | 13530 | 13540 | 13510 | 28 |
| 413 | 20241115 | 114800 | 2411228600 | 13520 | 13510 | 13540 | 13510 | 718 |
| 414 | 20241115 | 114700 | 2401516170 | 13500 | 13530 | 13530 | 13500 | 23 |
| 415 | 20241115 | 114600 | 2401205480 | 13500 | 13510 | 13530 | 13500 | 489 |
| 416 | 20241115 | 114500 | 2394599240 | 13510 | 13520 | 13540 | 13510 | 414 |
| 417 | 20241115 | 114400 | 2389003750 | 13510 | 13510 | 13510 | 13510 | 12 |
| 418 | 20241115 | 114300 | 2388841630 | 13510 | 13550 | 13550 | 13510 | 22 |
| 419 | 20241115 | 114200 | 2388544210 | 13510 | 13530 | 13530 | 13510 | 1295 |
| 420 | 20241115 | 114100 | 2371038250 | 13560 | 13570 | 13580 | 13530 | 158 |
| 421 | 20241115 | 114000 | 2368898520 | 13570 | 13530 | 13570 | 13530 | 1756 |
| 422 | 20241115 | 113900 | 2345072480 | 13520 | 13520 | 13530 | 13520 | 137 |
| 423 | 20241115 | 113800 | 2343219500 | 13530 | 13540 | 13540 | 13530 | 115 |
| 424 | 20241115 | 113700 | 2341662780 | 13540 | 13530 | 13540 | 13530 | 403 |
| 425 | 20241115 | 113600 | 2336209140 | 13530 | 13550 | 13550 | 13530 | 300 |
| 426 | 20241115 | 113500 | 2332147160 | 13540 | 13550 | 13550 | 13540 | 24 |
| 427 | 20241115 | 113400 | 2331822050 | 13550 | 13560 | 13560 | 13550 | 26 |
| 428 | 20241115 | 113300 | 2331469650 | 13540 | 13570 | 13570 | 13540 | 105 |
| 429 | 20241115 | 113200 | 2330045130 | 13570 | 13560 | 13570 | 13560 | 280 |
| 430 | 20241115 | 113100 | 2326245810 | 13570 | 13550 | 13580 | 13550 | 131 |
| 431 | 20241115 | 113000 | 2324470470 | 13550 | 13550 | 13580 | 13550 | 251 |
| 432 | 20241115 | 112900 | 2321064900 | 13540 | 13540 | 13540 | 13530 | 31 |
| 433 | 20241115 | 112800 | 2320645240 | 13530 | 13540 | 13540 | 13530 | 22 |
| 434 | 20241115 | 112700 | 2320347550 | 13540 | 13540 | 13560 | 13540 | 383 |
| 435 | 20241115 | 112600 | 2315160890 | 13530 | 13550 | 13550 | 13530 | 132 |
| 436 | 20241115 | 112500 | 2313374730 | 13540 | 13530 | 13570 | 13530 | 65 |
| 437 | 20241115 | 112400 | 2312494110 | 13540 | 13540 | 13540 | 13540 | 71 |
| 438 | 20241115 | 112300 | 2311532770 | 13540 | 13530 | 13550 | 13530 | 161 |
| 439 | 20241115 | 112200 | 2309354310 | 13540 | 13530 | 13540 | 13530 | 103 |
| 440 | 20241115 | 112100 | 2307959710 | 13530 | 13560 | 13560 | 13530 | 174 |
| 441 | 20241115 | 112000 | 2305604080 | 13540 | 13560 | 13560 | 13540 | 65 |
| 442 | 20241115 | 111900 | 2304723410 | 13550 | 13540 | 13550 | 13540 | 96 |
| 443 | 20241115 | 111800 | 2303423560 | 13540 | 13550 | 13550 | 13540 | 79 |
| 444 | 20241115 | 111700 | 2302353360 | 13540 | 13540 | 13540 | 13540 | 173 |
| 445 | 20241115 | 111600 | 2300010940 | 13540 | 13540 | 13550 | 13540 | 103 |
| 446 | 20241115 | 111500 | 2298616160 | 13540 | 13550 | 13580 | 13540 | 385 |
| 447 | 20241115 | 111400 | 2293399470 | 13530 | 13540 | 13540 | 13530 | 39 |
| 448 | 20241115 | 111300 | 2292871600 | 13540 | 13540 | 13540 | 13530 | 314 |
| 449 | 20241115 | 111200 | 2288621550 | 13550 | 13540 | 13550 | 13540 | 23 |
| 450 | 20241115 | 111100 | 2288310060 | 13600 | 13580 | 13600 | 13540 | 453 |
| 451 | 20241115 | 111000 | 2282160520 | 13580 | 13540 | 13600 | 13540 | 131 |
| 452 | 20241115 | 110900 | 2280386620 | 13610 | 13550 | 13610 | 13530 | 639 |
| 453 | 20241115 | 110800 | 2271712960 | 13530 | 13530 | 13540 | 13530 | 131 |
| 454 | 20241115 | 110700 | 2269940480 | 13540 | 13530 | 13570 | 13530 | 955 |
| 455 | 20241115 | 110600 | 2257007490 | 13540 | 13520 | 13540 | 13520 | 209 |
| 456 | 20241115 | 110500 | 2254181690 | 13520 | 13540 | 13540 | 13520 | 95 |
| 457 | 20241115 | 110400 | 2252896790 | 13530 | 13540 | 13550 | 13520 | 593 |
| 458 | 20241115 | 110300 | 2244876180 | 13540 | 13520 | 13540 | 13520 | 660 |
| 459 | 20241115 | 110200 | 2235946840 | 13530 | 13560 | 13620 | 13520 | 4831 |
| 460 | 20241115 | 110100 | 2170508820 | 13560 | 13630 | 13630 | 13560 | 550 |
| 461 | 20241115 | 110000 | 2163025320 | 13630 | 13660 | 13660 | 13630 | 27 |
| 462 | 20241115 | 105900 | 2162656750 | 13690 | 13660 | 13690 | 13660 | 869 |
| 463 | 20241115 | 105800 | 2150775500 | 13700 | 13670 | 13700 | 13660 | 201 |
| 464 | 20241115 | 105700 | 2148027940 | 13680 | 13750 | 13750 | 13680 | 3505 |
| 465 | 20241115 | 105600 | 2100034500 | 13690 | 13740 | 13750 | 13690 | 2058 |
| 466 | 20241115 | 105500 | 2071797230 | 13740 | 13720 | 13740 | 13720 | 1342 |
| 467 | 20241115 | 105400 | 2053373710 | 13730 | 13700 | 13730 | 13700 | 1371 |
| 468 | 20241115 | 105300 | 2034564210 | 13700 | 13670 | 13700 | 13660 | 2001 |
| 469 | 20241115 | 105200 | 2007201280 | 13680 | 13690 | 13700 | 13650 | 863 |
| 470 | 20241115 | 105100 | 1995401030 | 13710 | 13630 | 13710 | 13630 | 1574 |
| 471 | 20241115 | 105000 | 1973857370 | 13620 | 13580 | 13620 | 13580 | 65 |
| 472 | 20241115 | 104900 | 1972973690 | 13630 | 13560 | 13630 | 13560 | 576 |
| 473 | 20241115 | 104800 | 1965137270 | 13550 | 13560 | 13600 | 13550 | 2088 |
| 474 | 20241115 | 104700 | 1936794750 | 13560 | 13560 | 13560 | 13540 | 699 |
| 475 | 20241115 | 104600 | 1927326340 | 13560 | 13590 | 13600 | 13560 | 1950 |
| 476 | 20241115 | 104500 | 1900861800 | 13590 | 13590 | 13590 | 13590 | 0 |
| 477 | 20241115 | 104400 | 1900861800 | 13590 | 13610 | 13630 | 13590 | 111 |
| 478 | 20241115 | 104300 | 1899351140 | 13590 | 13590 | 13590 | 13590 | 174 |
| 479 | 20241115 | 104200 | 1896986480 | 13610 | 13620 | 13630 | 13590 | 598 |
| 480 | 20241115 | 104100 | 1888850070 | 13620 | 13620 | 13640 | 13620 | 56 |
| 481 | 20241115 | 104000 | 1888087080 | 13640 | 13640 | 13640 | 13620 | 579 |
| 482 | 20241115 | 103900 | 1880190140 | 13640 | 13590 | 13640 | 13590 | 1396 |
| 483 | 20241115 | 103800 | 1861186890 | 13560 | 13610 | 13620 | 13560 | 1200 |
| 484 | 20241115 | 103700 | 1844893890 | 13620 | 13600 | 13630 | 13600 | 250 |
| 485 | 20241115 | 103600 | 1841489940 | 13600 | 13540 | 13650 | 13520 | 174 |
| 486 | 20241115 | 103500 | 1839127410 | 13540 | 13650 | 13660 | 13530 | 1024 |
| 487 | 20241115 | 103400 | 1825183090 | 13660 | 13670 | 13670 | 13650 | 800 |
| 488 | 20241115 | 103300 | 1814251820 | 13670 | 13650 | 13670 | 13600 | 476 |
| 489 | 20241115 | 103200 | 1807756240 | 13650 | 13590 | 13650 | 13590 | 1294 |
| 490 | 20241115 | 103100 | 1790137350 | 13600 | 13560 | 13600 | 13550 | 965 |
| 491 | 20241115 | 103000 | 1777052120 | 13560 | 13570 | 13610 | 13560 | 323 |
| 492 | 20241115 | 102900 | 1772668070 | 13580 | 13610 | 13620 | 13580 | 71 |
| 493 | 20241115 | 102800 | 1771701530 | 13570 | 13590 | 13590 | 13570 | 454 |
| 494 | 20241115 | 102700 | 1765535070 | 13600 | 13600 | 13620 | 13600 | 1159 |
| 495 | 20241115 | 102600 | 1749762570 | 13600 | 13600 | 13600 | 13600 | 52 |
| 496 | 20241115 | 102500 | 1749055370 | 13600 | 13590 | 13650 | 13590 | 1882 |
| 497 | 20241115 | 102400 | 1723422380 | 13590 | 13560 | 13590 | 13550 | 194 |
| 498 | 20241115 | 102300 | 1720792040 | 13550 | 13560 | 13620 | 13510 | 736 |
| 499 | 20241115 | 102200 | 1710787880 | 13560 | 13520 | 13560 | 13510 | 2246 |
| 500 | 20241115 | 102100 | 1680399880 | 13510 | 13490 | 13520 | 13490 | 110 |
| 501 | 20241115 | 102000 | 1678914160 | 13490 | 13500 | 13500 | 13490 | 36 |
| 502 | 20241115 | 101900 | 1678428300 | 13490 | 13460 | 13490 | 13460 | 235 |
| 503 | 20241115 | 101800 | 1675258570 | 13480 | 13450 | 13490 | 13440 | 59 |
| 504 | 20241115 | 101700 | 1674465110 | 13490 | 13510 | 13510 | 13440 | 401 |
| 505 | 20241115 | 101600 | 1669065950 | 13480 | 13500 | 13510 | 13480 | 608 |
| 506 | 20241115 | 101500 | 1660865500 | 13500 | 13480 | 13500 | 13480 | 70 |
| 507 | 20241115 | 101400 | 1659921500 | 13480 | 13480 | 13500 | 13470 | 1828 |
| 508 | 20241115 | 101300 | 1635277210 | 13480 | 13470 | 13480 | 13470 | 192 |
| 509 | 20241115 | 101200 | 1632689060 | 13470 | 13470 | 13470 | 13460 | 1130 |
| 510 | 20241115 | 101100 | 1617476570 | 13460 | 13500 | 13500 | 13460 | 339 |
| 511 | 20241115 | 101000 | 1612906520 | 13500 | 13510 | 13520 | 13500 | 144 |
| 512 | 20241115 | 100900 | 1610962350 | 13440 | 13460 | 13500 | 13440 | 697 |
| 513 | 20241115 | 100800 | 1601572290 | 13460 | 13440 | 13480 | 13440 | 189 |
| 514 | 20241115 | 100700 | 1599026400 | 13440 | 13480 | 13480 | 13440 | 527 |
| 515 | 20241115 | 100600 | 1591940430 | 13490 | 13500 | 13500 | 13440 | 225 |
| 516 | 20241115 | 100500 | 1588907910 | 13440 | 13500 | 13510 | 13440 | 1129 |
| 517 | 20241115 | 100400 | 1573697430 | 13520 | 13530 | 13530 | 13490 | 783 |
| 518 | 20241115 | 100300 | 1563124510 | 13530 | 13550 | 13550 | 13530 | 206 |
| 519 | 20241115 | 100200 | 1560335300 | 13530 | 13540 | 13540 | 13530 | 741 |
| 520 | 20241115 | 100100 | 1550309520 | 13530 | 13480 | 13530 | 13480 | 44 |
| 521 | 20241115 | 100000 | 1549714600 | 13500 | 13480 | 13530 | 13480 | 4354 |
| 522 | 20241115 | 095900 | 1490890750 | 13460 | 13490 | 13490 | 13460 | 23 |
| 523 | 20241115 | 095800 | 1490580570 | 13490 | 13420 | 13500 | 13420 | 946 |
| 524 | 20241115 | 095700 | 1477868490 | 13430 | 13470 | 13470 | 13430 | 3650 |
| 525 | 20241115 | 095600 | 1428796990 | 13470 | 13480 | 13480 | 13450 | 2334 |
| 526 | 20241115 | 095500 | 1397354000 | 13510 | 13510 | 13510 | 13490 | 653 |
| 527 | 20241115 | 095400 | 1388543910 | 13510 | 13510 | 13520 | 13490 | 761 |
| 528 | 20241115 | 095300 | 1378262790 | 13500 | 13440 | 13500 | 13440 | 609 |
| 529 | 20241115 | 095200 | 1370054320 | 13450 | 13470 | 13470 | 13430 | 2551 |
| 530 | 20241115 | 095100 | 1335755860 | 13480 | 13480 | 13500 | 13480 | 698 |
| 531 | 20241115 | 095000 | 1326343620 | 13500 | 13510 | 13510 | 13490 | 223 |
| 532 | 20241115 | 094900 | 1323332940 | 13520 | 13510 | 13520 | 13510 | 79 |
| 533 | 20241115 | 094800 | 1322265370 | 13510 | 13540 | 13540 | 13510 | 253 |
| 534 | 20241115 | 094700 | 1318844340 | 13480 | 13510 | 13510 | 13480 | 2719 |
| 535 | 20241115 | 094600 | 1282137770 | 13500 | 13530 | 13530 | 13500 | 1692 |
| 536 | 20241115 | 094500 | 1259274800 | 13530 | 13530 | 13530 | 13520 | 107 |
| 537 | 20241115 | 094400 | 1257827460 | 13570 | 13520 | 13570 | 13520 | 539 |
| 538 | 20241115 | 094300 | 1250538910 | 13530 | 13540 | 13540 | 13530 | 312 |
| 539 | 20241115 | 094200 | 1246317400 | 13580 | 13550 | 13580 | 13530 | 1043 |
| 540 | 20241115 | 094100 | 1232185600 | 13550 | 13550 | 13580 | 13550 | 291 |
| 541 | 20241115 | 094000 | 1228240370 | 13550 | 13560 | 13570 | 13550 | 228 |
| 542 | 20241115 | 093900 | 1225150590 | 13550 | 13580 | 13590 | 13550 | 922 |
| 543 | 20241115 | 093800 | 1212651570 | 13590 | 13640 | 13640 | 13570 | 3671 |
| 544 | 20241115 | 093700 | 1162757610 | 13640 | 13670 | 13690 | 13640 | 1837 |
| 545 | 20241115 | 093600 | 1137670160 | 13710 | 13700 | 13760 | 13700 | 88 |
| 546 | 20241115 | 093500 | 1136463410 | 13720 | 13720 | 13790 | 13720 | 881 |
| 547 | 20241115 | 093400 | 1124346820 | 13700 | 13660 | 13790 | 13660 | 1062 |
| 548 | 20241115 | 093300 | 1109773650 | 13690 | 13670 | 13690 | 13660 | 1866 |
| 549 | 20241115 | 093200 | 1084269900 | 13690 | 13690 | 13690 | 13660 | 2622 |
| 550 | 20241115 | 093100 | 1048383150 | 13690 | 13730 | 13730 | 13690 | 715 |
| 551 | 20241115 | 093000 | 1038586370 | 13730 | 13750 | 13750 | 13690 | 4820 |
| 552 | 20241115 | 092900 | 972450220 | 13760 | 13790 | 13790 | 13760 | 581 |
| 553 | 20241115 | 092800 | 964447290 | 13790 | 13780 | 13790 | 13710 | 848 |
| 554 | 20241115 | 092700 | 952765500 | 13800 | 13710 | 13800 | 13710 | 1378 |
| 555 | 20241115 | 092600 | 933768780 | 13760 | 13660 | 13760 | 13660 | 1982 |
| 556 | 20241115 | 092500 | 906584010 | 13700 | 13750 | 13770 | 13660 | 3493 |
| 557 | 20241115 | 092400 | 858672870 | 13740 | 13750 | 13750 | 13740 | 83 |
| 558 | 20241115 | 092300 | 857532370 | 13740 | 13800 | 13800 | 13740 | 921 |
| 559 | 20241115 | 092200 | 844841020 | 13800 | 13800 | 13800 | 13770 | 148 |
| 560 | 20241115 | 092100 | 842801830 | 13800 | 13780 | 13820 | 13750 | 3014 |
| 561 | 20241115 | 092000 | 801224940 | 13770 | 13750 | 13770 | 13700 | 344 |
| 562 | 20241115 | 091900 | 796493790 | 13750 | 13680 | 13750 | 13670 | 1211 |
| 563 | 20241115 | 091800 | 779910590 | 13710 | 13760 | 13790 | 13690 | 3418 |
| 564 | 20241115 | 091700 | 732945980 | 13790 | 13720 | 13800 | 13720 | 6107 |
| 565 | 20241115 | 091600 | 648874830 | 13740 | 13740 | 13740 | 13670 | 763 |
| 566 | 20241115 | 091500 | 638428840 | 13740 | 13720 | 13740 | 13670 | 224 |
| 567 | 20241115 | 091400 | 635355880 | 13720 | 13730 | 13750 | 13710 | 822 |
| 568 | 20241115 | 091300 | 624069980 | 13750 | 13680 | 13760 | 13680 | 4329 |
| 569 | 20241115 | 091200 | 564629220 | 13680 | 13600 | 13680 | 13580 | 1039 |
| 570 | 20241115 | 091100 | 550446820 | 13590 | 13640 | 13650 | 13590 | 2564 |
| 571 | 20241115 | 091000 | 515544540 | 13640 | 13700 | 13700 | 13640 | 1343 |
| 572 | 20241115 | 090900 | 497183360 | 13680 | 13720 | 13750 | 13670 | 2707 |
| 573 | 20241115 | 090800 | 460087220 | 13720 | 13770 | 13770 | 13720 | 2425 |
| 574 | 20241115 | 090700 | 426769930 | 13730 | 13620 | 13790 | 13620 | 7562 |
| 575 | 20241115 | 090600 | 323075920 | 13620 | 13600 | 13630 | 13580 | 2210 |
| 576 | 20241115 | 090500 | 293003150 | 13600 | 13500 | 13600 | 13500 | 3839 |
| 577 | 20241115 | 090400 | 240931020 | 13490 | 13570 | 13580 | 13480 | 1475 |
| 578 | 20241115 | 090300 | 221008150 | 13500 | 13610 | 13610 | 13500 | 2980 |
| 579 | 20241115 | 090200 | 180497100 | 13630 | 13640 | 13680 | 13580 | 3090 |
| 580 | 20241115 | 090100 | 138380590 | 13650 | 13440 | 13650 | 13420 | 7785 |
| 581 | 20241115 | 090000 | 33452720 | 13440 | 13420 | 13550 | 13420 | 2483 |