29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 3 | 20241115 | 184700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20241115 | 184600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20241115 | 184500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20241115 | 184400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20241115 | 184300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20241115 | 184200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20241115 | 184100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20241115 | 184000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20241115 | 183900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20241115 | 183800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20241115 | 183700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20241115 | 183600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20241115 | 183500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20241115 | 183400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20241115 | 183300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20241115 | 183200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20241115 | 183100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20241115 | 183000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20241115 | 182900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20241115 | 182800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20241115 | 182700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20241115 | 182600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20241115 | 182500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20241115 | 182400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20241115 | 182300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20241115 | 182200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20241115 | 182100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20241115 | 182000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20241115 | 181900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20241115 | 181800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 33 | 20241115 | 181700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20241115 | 181600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20241115 | 181500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20241115 | 181400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20241115 | 181300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20241115 | 181200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20241115 | 181100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20241115 | 181000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20241115 | 180900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20241115 | 180800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20241115 | 180700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20241115 | 180600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20241115 | 180500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20241115 | 180400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20241115 | 180300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20241115 | 180200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20241115 | 180100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20241115 | 180000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20241115 | 175900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20241115 | 175800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20241115 | 175700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20241115 | 175600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20241115 | 175500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20241115 | 175400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20241115 | 175300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20241115 | 175200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20241115 | 175100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20241115 | 175000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20241115 | 174900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20241115 | 174800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 63 | 20241115 | 174700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20241115 | 174600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20241115 | 174500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20241115 | 174400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20241115 | 174300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20241115 | 174200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20241115 | 174100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20241115 | 174000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20241115 | 173900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20241115 | 173800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20241115 | 173700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20241115 | 173600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20241115 | 173500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20241115 | 173400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20241115 | 173300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20241115 | 173200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20241115 | 173100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20241115 | 173000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20241115 | 172900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20241115 | 172800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20241115 | 172700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20241115 | 172600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20241115 | 172500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20241115 | 172400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20241115 | 172300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20241115 | 172200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20241115 | 172100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20241115 | 172000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20241115 | 171900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20241115 | 171800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 93 | 20241115 | 171700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20241115 | 171600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20241115 | 171500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20241115 | 171400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20241115 | 171300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20241115 | 171200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20241115 | 171100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20241115 | 171000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20241115 | 170900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20241115 | 170800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20241115 | 170700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20241115 | 170600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20241115 | 170500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20241115 | 170400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20241115 | 170300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20241115 | 170200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20241115 | 170100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20241115 | 170000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20241115 | 165900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20241115 | 165800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20241115 | 165700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20241115 | 165600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20241115 | 165500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20241115 | 165400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20241115 | 165300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20241115 | 165200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20241115 | 165100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20241115 | 165000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20241115 | 164900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20241115 | 164800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 123 | 20241115 | 164700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20241115 | 164600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20241115 | 164500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20241115 | 164400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20241115 | 164300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20241115 | 164200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20241115 | 164100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20241115 | 164000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20241115 | 163900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20241115 | 163800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20241115 | 163700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20241115 | 163600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20241115 | 163500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20241115 | 163400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20241115 | 163300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20241115 | 163200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20241115 | 163100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20241115 | 163000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20241115 | 162900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20241115 | 162800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20241115 | 162700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20241115 | 162600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20241115 | 162500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20241115 | 162400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20241115 | 162300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20241115 | 162200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20241115 | 162100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20241115 | 162000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20241115 | 161900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20241115 | 161800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 153 | 20241115 | 161700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20241115 | 161600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20241115 | 161500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20241115 | 161400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20241115 | 161300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20241115 | 161200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20241115 | 161100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20241115 | 161000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20241115 | 160900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20241115 | 160800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20241115 | 160700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20241115 | 160600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20241115 | 160500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20241115 | 160400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20241115 | 160300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20241115 | 160200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20241115 | 160100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20241115 | 160000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20241115 | 155900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20241115 | 155800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20241115 | 155700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20241115 | 155600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20241115 | 155500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20241115 | 155400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20241115 | 155300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20241115 | 155200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20241115 | 155100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20241115 | 155000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20241115 | 154900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20241115 | 154800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 183 | 20241115 | 154700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20241115 | 154600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20241115 | 154500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20241115 | 154400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20241115 | 154300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20241115 | 154200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20241115 | 154100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20241115 | 154000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20241115 | 153900 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20241115 | 153800 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20241115 | 153700 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20241115 | 153600 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20241115 | 153500 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20241115 | 153400 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20241115 | 153300 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20241115 | 153200 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20241115 | 153100 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20241115 | 153000 | 1892581310 | 7010 | 7010 | 7010 | 7010 | 6906 |
| 201 | 20241115 | 152900 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20241115 | 152800 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20241115 | 152700 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20241115 | 152600 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20241115 | 152500 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20241115 | 152400 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20241115 | 152300 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20241115 | 152200 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20241115 | 152100 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20241115 | 152000 | 1844170250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20241115 | 151900 | 1844170250 | 6990 | 7000 | 7010 | 6980 | 2284 |
| 212 | 20241115 | 151800 | 1828177290 | 7000 | 6980 | 7010 | 6970 | 2801 |
| 213 | 20241115 | 151700 | 1808584030 | 6980 | 6990 | 6990 | 6980 | 54 |
| 214 | 20241115 | 151600 | 1808206880 | 7000 | 6980 | 7020 | 6940 | 2246 |
| 215 | 20241115 | 151500 | 1792539880 | 6970 | 6980 | 6990 | 6970 | 408 |
| 216 | 20241115 | 151400 | 1789692440 | 6990 | 7040 | 7040 | 6990 | 4209 |
| 217 | 20241115 | 151300 | 1760191190 | 7040 | 7030 | 7040 | 7020 | 1910 |
| 218 | 20241115 | 151200 | 1746772280 | 7040 | 7030 | 7040 | 7030 | 3490 |
| 219 | 20241115 | 151100 | 1722233830 | 7030 | 7000 | 7030 | 7000 | 1549 |
| 220 | 20241115 | 151000 | 1711375520 | 6980 | 6990 | 7010 | 6970 | 1730 |
| 221 | 20241115 | 150900 | 1699308850 | 6990 | 7010 | 7010 | 6990 | 104 |
| 222 | 20241115 | 150800 | 1698581020 | 7030 | 7050 | 7050 | 6960 | 3054 |
| 223 | 20241115 | 150700 | 1677223170 | 7050 | 7000 | 7060 | 7000 | 343 |
| 224 | 20241115 | 150600 | 1674822040 | 7040 | 7100 | 7110 | 7020 | 5060 |
| 225 | 20241115 | 150500 | 1639101450 | 7110 | 7010 | 7110 | 6980 | 23415 |
| 226 | 20241115 | 150400 | 1473796520 | 7010 | 7000 | 7010 | 7000 | 1167 |
| 227 | 20241115 | 150300 | 1465626840 | 7000 | 6970 | 7010 | 6970 | 2994 |
| 228 | 20241115 | 150200 | 1444696080 | 6970 | 6950 | 6970 | 6900 | 531 |
| 229 | 20241115 | 150100 | 1441006240 | 6980 | 6950 | 6980 | 6950 | 1211 |
| 230 | 20241115 | 150000 | 1432579900 | 6950 | 6910 | 6950 | 6890 | 1455 |
| 231 | 20241115 | 145900 | 1422490300 | 6860 | 6910 | 6920 | 6850 | 5951 |
| 232 | 20241115 | 145800 | 1381656910 | 6870 | 6930 | 6940 | 6870 | 3158 |
| 233 | 20241115 | 145700 | 1359907180 | 6920 | 6920 | 6920 | 6920 | 10 |
| 234 | 20241115 | 145600 | 1359837980 | 6960 | 6950 | 6960 | 6920 | 1278 |
| 235 | 20241115 | 145500 | 1350953460 | 6940 | 6940 | 6940 | 6940 | 1 |
| 236 | 20241115 | 145400 | 1350946520 | 6960 | 6960 | 6960 | 6960 | 0 |
| 237 | 20241115 | 145300 | 1350946520 | 6960 | 6960 | 6960 | 6960 | 60 |
| 238 | 20241115 | 145200 | 1350528920 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20241115 | 145100 | 1350528920 | 6970 | 6950 | 6970 | 6950 | 1385 |
| 240 | 20241115 | 145000 | 1340890770 | 6960 | 6960 | 6960 | 6960 | 0 |
| 241 | 20241115 | 144900 | 1340890770 | 6960 | 6960 | 6960 | 6960 | 1 |
| 242 | 20241115 | 144800 | 1340883810 | 6960 | 6960 | 6960 | 6960 | 1 |
| 243 | 20241115 | 144700 | 1340876850 | 6950 | 6960 | 6960 | 6950 | 31 |
| 244 | 20241115 | 144600 | 1340661380 | 6960 | 6930 | 6960 | 6900 | 959 |
| 245 | 20241115 | 144500 | 1334014130 | 6930 | 6930 | 6930 | 6930 | 1 |
| 246 | 20241115 | 144400 | 1334007200 | 6930 | 6930 | 6930 | 6930 | 100 |
| 247 | 20241115 | 144300 | 1333314200 | 6930 | 6930 | 6930 | 6890 | 1775 |
| 248 | 20241115 | 144200 | 1321028550 | 6940 | 6940 | 6940 | 6940 | 150 |
| 249 | 20241115 | 144100 | 1319987550 | 6970 | 6940 | 6970 | 6940 | 1077 |
| 250 | 20241115 | 144000 | 1312500880 | 6970 | 6950 | 6970 | 6940 | 731 |
| 251 | 20241115 | 143900 | 1307427530 | 6970 | 6960 | 6970 | 6950 | 1104 |
| 252 | 20241115 | 143800 | 1299748650 | 6960 | 6970 | 6970 | 6960 | 297 |
| 253 | 20241115 | 143700 | 1297681480 | 6970 | 6970 | 6970 | 6970 | 500 |
| 254 | 20241115 | 143600 | 1294196480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 255 | 20241115 | 143500 | 1294196480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 256 | 20241115 | 143400 | 1294196480 | 7000 | 7000 | 7000 | 6960 | 1458 |
| 257 | 20241115 | 143300 | 1284039590 | 7000 | 6970 | 7000 | 6970 | 201 |
| 258 | 20241115 | 143200 | 1282638590 | 7000 | 6990 | 7000 | 6980 | 1001 |
| 259 | 20241115 | 143100 | 1275651570 | 7000 | 7010 | 7010 | 7000 | 9 |
| 260 | 20241115 | 143000 | 1275588500 | 7000 | 7000 | 7000 | 7000 | 39 |
| 261 | 20241115 | 142900 | 1275315500 | 7000 | 7000 | 7000 | 7000 | 100 |
| 262 | 20241115 | 142800 | 1274615500 | 7010 | 7010 | 7010 | 6980 | 211 |
| 263 | 20241115 | 142700 | 1273142290 | 7010 | 7000 | 7010 | 7000 | 349 |
| 264 | 20241115 | 142600 | 1270696780 | 7000 | 7000 | 7000 | 6980 | 3215 |
| 265 | 20241115 | 142500 | 1248221710 | 7000 | 6980 | 7000 | 6980 | 2512 |
| 266 | 20241115 | 142400 | 1230685310 | 6990 | 6980 | 6990 | 6980 | 361 |
| 267 | 20241115 | 142300 | 1228165270 | 6990 | 6990 | 6990 | 6970 | 5224 |
| 268 | 20241115 | 142200 | 1191654710 | 6990 | 7000 | 7000 | 6990 | 111 |
| 269 | 20241115 | 142100 | 1190878490 | 7000 | 7000 | 7000 | 7000 | 19 |
| 270 | 20241115 | 142000 | 1190745490 | 7000 | 6980 | 7010 | 6980 | 940 |
| 271 | 20241115 | 141900 | 1184170530 | 6980 | 6980 | 6980 | 6950 | 122 |
| 272 | 20241115 | 141800 | 1183322390 | 6950 | 6960 | 6980 | 6950 | 120 |
| 273 | 20241115 | 141700 | 1182488210 | 6980 | 6980 | 6980 | 6980 | 0 |
| 274 | 20241115 | 141600 | 1182488210 | 6980 | 6980 | 6980 | 6980 | 0 |
| 275 | 20241115 | 141500 | 1182488210 | 6980 | 6980 | 6980 | 6980 | 21 |
| 276 | 20241115 | 141400 | 1182341630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 277 | 20241115 | 141300 | 1182341630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 278 | 20241115 | 141200 | 1182341630 | 6980 | 6980 | 6980 | 6980 | 1 |
| 279 | 20241115 | 141100 | 1182334650 | 6940 | 6970 | 6970 | 6940 | 10 |
| 280 | 20241115 | 141000 | 1182265130 | 6980 | 6980 | 6980 | 6980 | 4 |
| 281 | 20241115 | 140900 | 1182237210 | 6990 | 6980 | 6990 | 6970 | 125 |
| 282 | 20241115 | 140800 | 1181365700 | 6980 | 6980 | 6980 | 6980 | 2 |
| 283 | 20241115 | 140700 | 1181351740 | 6930 | 6980 | 6980 | 6930 | 1767 |
| 284 | 20241115 | 140600 | 1169072990 | 6980 | 6980 | 6980 | 6970 | 216 |
| 285 | 20241115 | 140500 | 1167566310 | 6970 | 6970 | 6970 | 6970 | 10 |
| 286 | 20241115 | 140400 | 1167496610 | 6980 | 6980 | 6980 | 6980 | 78 |
| 287 | 20241115 | 140300 | 1166952170 | 6970 | 6980 | 6980 | 6970 | 179 |
| 288 | 20241115 | 140200 | 1165704530 | 6970 | 6970 | 6970 | 6970 | 157 |
| 289 | 20241115 | 140100 | 1164610240 | 6960 | 6960 | 6960 | 6960 | 1594 |
| 290 | 20241115 | 140000 | 1153516000 | 6960 | 6950 | 6960 | 6950 | 60 |
| 291 | 20241115 | 135900 | 1153098500 | 6960 | 6960 | 6960 | 6960 | 0 |
| 292 | 20241115 | 135800 | 1153098500 | 6960 | 6950 | 6960 | 6950 | 171 |
| 293 | 20241115 | 135700 | 1151909990 | 6960 | 6960 | 6960 | 6960 | 1 |
| 294 | 20241115 | 135600 | 1151903030 | 6950 | 6960 | 6960 | 6950 | 58 |
| 295 | 20241115 | 135500 | 1151499590 | 6960 | 6970 | 6970 | 6950 | 441 |
| 296 | 20241115 | 135400 | 1148428740 | 6950 | 6940 | 6970 | 6940 | 1076 |
| 297 | 20241115 | 135300 | 1140951170 | 6950 | 6950 | 6950 | 6950 | 0 |
| 298 | 20241115 | 135200 | 1140951170 | 6950 | 6970 | 6970 | 6950 | 210 |
| 299 | 20241115 | 135100 | 1139491030 | 6970 | 6960 | 6970 | 6950 | 633 |
| 300 | 20241115 | 135000 | 1135079520 | 6980 | 6970 | 6980 | 6960 | 125 |
| 301 | 20241115 | 134900 | 1134208310 | 6970 | 6970 | 6970 | 6970 | 400 |
| 302 | 20241115 | 134800 | 1131420310 | 6970 | 6970 | 6970 | 6970 | 1 |
| 303 | 20241115 | 134700 | 1131413340 | 6970 | 6960 | 6970 | 6940 | 33 |
| 304 | 20241115 | 134600 | 1131184250 | 6960 | 6960 | 6960 | 6940 | 890 |
| 305 | 20241115 | 134500 | 1125005270 | 6970 | 6970 | 6970 | 6970 | 0 |
| 306 | 20241115 | 134400 | 1125005270 | 6970 | 6950 | 6970 | 6940 | 47 |
| 307 | 20241115 | 134300 | 1124679030 | 6950 | 6970 | 6970 | 6950 | 355 |
| 308 | 20241115 | 134200 | 1122208870 | 6970 | 6970 | 6970 | 6970 | 2 |
| 309 | 20241115 | 134100 | 1122194930 | 6970 | 6970 | 6970 | 6970 | 63 |
| 310 | 20241115 | 134000 | 1121755820 | 6970 | 6970 | 6970 | 6970 | 0 |
| 311 | 20241115 | 133900 | 1121755820 | 6970 | 6970 | 6970 | 6970 | 0 |
| 312 | 20241115 | 133800 | 1121755820 | 6970 | 6940 | 6970 | 6940 | 262 |
| 313 | 20241115 | 133700 | 1119937510 | 6940 | 6950 | 6950 | 6940 | 373 |
| 314 | 20241115 | 133600 | 1117346910 | 6970 | 6950 | 6970 | 6950 | 4 |
| 315 | 20241115 | 133500 | 1117319070 | 6980 | 6980 | 6980 | 6980 | 30 |
| 316 | 20241115 | 133400 | 1117109670 | 6990 | 6970 | 6990 | 6940 | 247 |
| 317 | 20241115 | 133300 | 1115387300 | 6980 | 6980 | 6980 | 6980 | 0 |
| 318 | 20241115 | 133200 | 1115387300 | 6980 | 6980 | 6980 | 6980 | 20 |
| 319 | 20241115 | 133100 | 1115247700 | 6980 | 6950 | 6980 | 6950 | 205 |
| 320 | 20241115 | 133000 | 1113822800 | 6980 | 6980 | 6980 | 6950 | 102 |
| 321 | 20241115 | 132900 | 1113113840 | 6950 | 6970 | 6970 | 6950 | 467 |
| 322 | 20241115 | 132800 | 1109859710 | 6970 | 6970 | 6970 | 6970 | 76 |
| 323 | 20241115 | 132700 | 1109329990 | 6970 | 6970 | 6970 | 6970 | 154 |
| 324 | 20241115 | 132600 | 1108256610 | 6970 | 6970 | 6980 | 6970 | 920 |
| 325 | 20241115 | 132500 | 1101840210 | 6970 | 6980 | 6980 | 6970 | 242 |
| 326 | 20241115 | 132400 | 1100153450 | 6980 | 6940 | 6980 | 6940 | 182 |
| 327 | 20241115 | 132300 | 1098890100 | 6940 | 6970 | 6970 | 6940 | 445 |
| 328 | 20241115 | 132200 | 1095794660 | 6980 | 6980 | 6980 | 6980 | 263 |
| 329 | 20241115 | 132100 | 1093958920 | 6980 | 6980 | 6980 | 6980 | 0 |
| 330 | 20241115 | 132000 | 1093958920 | 6980 | 6980 | 6980 | 6940 | 634 |
| 331 | 20241115 | 131900 | 1089538920 | 6980 | 6970 | 6980 | 6930 | 635 |
| 332 | 20241115 | 131800 | 1085118270 | 6970 | 6970 | 6970 | 6970 | 0 |
| 333 | 20241115 | 131700 | 1085118270 | 6970 | 6970 | 6970 | 6970 | 22 |
| 334 | 20241115 | 131600 | 1084964930 | 6930 | 6950 | 6950 | 6920 | 531 |
| 335 | 20241115 | 131500 | 1081283800 | 6990 | 6970 | 6990 | 6940 | 1250 |
| 336 | 20241115 | 131400 | 1072585820 | 6970 | 6980 | 6980 | 6960 | 49 |
| 337 | 20241115 | 131300 | 1072244010 | 6980 | 6980 | 6980 | 6980 | 3 |
| 338 | 20241115 | 131200 | 1072223070 | 6990 | 6980 | 6990 | 6980 | 123 |
| 339 | 20241115 | 131100 | 1071364520 | 6990 | 6950 | 6990 | 6950 | 79 |
| 340 | 20241115 | 131000 | 1070815390 | 6990 | 6990 | 6990 | 6990 | 1 |
| 341 | 20241115 | 130900 | 1070808400 | 6990 | 6990 | 6990 | 6990 | 251 |
| 342 | 20241115 | 130800 | 1069053910 | 6990 | 6990 | 6990 | 6990 | 1 |
| 343 | 20241115 | 130700 | 1069046920 | 6980 | 6980 | 6990 | 6980 | 21 |
| 344 | 20241115 | 130600 | 1068900330 | 6990 | 6970 | 6990 | 6970 | 71 |
| 345 | 20241115 | 130500 | 1068404070 | 6970 | 6970 | 6970 | 6960 | 502 |
| 346 | 20241115 | 130400 | 1064905230 | 6970 | 6970 | 6970 | 6970 | 103 |
| 347 | 20241115 | 130300 | 1064187320 | 6940 | 6950 | 6960 | 6940 | 757 |
| 348 | 20241115 | 130200 | 1058928880 | 6970 | 6970 | 6980 | 6950 | 672 |
| 349 | 20241115 | 130100 | 1054253820 | 7000 | 6990 | 7000 | 6980 | 888 |
| 350 | 20241115 | 130000 | 1048047800 | 6990 | 6980 | 6990 | 6980 | 350 |
| 351 | 20241115 | 125900 | 1045601310 | 7030 | 7010 | 7030 | 6980 | 1608 |
| 352 | 20241115 | 125800 | 1034338210 | 7020 | 7030 | 7030 | 7020 | 990 |
| 353 | 20241115 | 125700 | 1027381600 | 7030 | 7030 | 7040 | 7030 | 2430 |
| 354 | 20241115 | 125600 | 1010294380 | 7020 | 7020 | 7020 | 7010 | 781 |
| 355 | 20241115 | 125500 | 1004812420 | 7020 | 6990 | 7020 | 6990 | 2998 |
| 356 | 20241115 | 125400 | 983828800 | 7000 | 7020 | 7020 | 6990 | 484 |
| 357 | 20241115 | 125300 | 980439270 | 7010 | 7000 | 7020 | 7000 | 1148 |
| 358 | 20241115 | 125200 | 972396650 | 7000 | 6970 | 7020 | 6970 | 3255 |
| 359 | 20241115 | 125100 | 949617820 | 6960 | 6960 | 6960 | 6950 | 301 |
| 360 | 20241115 | 125000 | 947523760 | 6970 | 6960 | 6970 | 6950 | 214 |
| 361 | 20241115 | 124900 | 946034170 | 6960 | 6950 | 6960 | 6950 | 231 |
| 362 | 20241115 | 124800 | 944428620 | 6950 | 6960 | 6960 | 6950 | 132 |
| 363 | 20241115 | 124700 | 943510630 | 6970 | 6970 | 6970 | 6960 | 122 |
| 364 | 20241115 | 124600 | 942660590 | 6970 | 6950 | 6970 | 6950 | 469 |
| 365 | 20241115 | 124500 | 939399490 | 6950 | 6980 | 6980 | 6950 | 291 |
| 366 | 20241115 | 124400 | 937372600 | 6970 | 6970 | 6970 | 6970 | 96 |
| 367 | 20241115 | 124300 | 936703480 | 6950 | 6980 | 6980 | 6950 | 1777 |
| 368 | 20241115 | 124200 | 924320210 | 6980 | 6970 | 6980 | 6970 | 1468 |
| 369 | 20241115 | 124100 | 914075360 | 6970 | 6970 | 6990 | 6970 | 2006 |
| 370 | 20241115 | 124000 | 900075430 | 6970 | 6930 | 6970 | 6930 | 472 |
| 371 | 20241115 | 123900 | 896790300 | 6930 | 6950 | 6950 | 6930 | 98 |
| 372 | 20241115 | 123800 | 896111140 | 6920 | 6920 | 6920 | 6920 | 177 |
| 373 | 20241115 | 123700 | 894886300 | 6960 | 6920 | 6960 | 6910 | 401 |
| 374 | 20241115 | 123600 | 892115240 | 6900 | 6910 | 6930 | 6900 | 2863 |
| 375 | 20241115 | 123500 | 872333080 | 6910 | 6960 | 6960 | 6910 | 2760 |
| 376 | 20241115 | 123400 | 853169760 | 6980 | 6980 | 6980 | 6950 | 1764 |
| 377 | 20241115 | 123300 | 840898730 | 6980 | 6980 | 6990 | 6950 | 1046 |
| 378 | 20241115 | 123200 | 833598890 | 6980 | 6950 | 6990 | 6950 | 604 |
| 379 | 20241115 | 123100 | 829394710 | 6950 | 6990 | 7000 | 6950 | 2686 |
| 380 | 20241115 | 123000 | 810626570 | 6980 | 6980 | 6990 | 6940 | 1226 |
| 381 | 20241115 | 122900 | 802069020 | 6950 | 6960 | 7000 | 6930 | 6244 |
| 382 | 20241115 | 122800 | 758534690 | 6960 | 6940 | 6970 | 6910 | 2051 |
| 383 | 20241115 | 122700 | 744265110 | 6940 | 6940 | 6960 | 6910 | 1015 |
| 384 | 20241115 | 122600 | 737220070 | 6940 | 6890 | 6940 | 6890 | 7405 |
| 385 | 20241115 | 122500 | 686004860 | 6880 | 6840 | 6880 | 6840 | 2330 |
| 386 | 20241115 | 122400 | 670014330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 387 | 20241115 | 122300 | 670014330 | 6850 | 6850 | 6850 | 6850 | 1 |
| 388 | 20241115 | 122200 | 670007480 | 6850 | 6850 | 6850 | 6850 | 0 |
| 389 | 20241115 | 122100 | 670007480 | 6850 | 6840 | 6850 | 6840 | 11 |
| 390 | 20241115 | 122000 | 669932230 | 6820 | 6840 | 6840 | 6820 | 36 |
| 391 | 20241115 | 121900 | 669686690 | 6820 | 6830 | 6830 | 6820 | 275 |
| 392 | 20241115 | 121800 | 667808820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 393 | 20241115 | 121700 | 667808820 | 6850 | 6850 | 6850 | 6850 | 30 |
| 394 | 20241115 | 121600 | 667603320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 395 | 20241115 | 121500 | 667603320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 396 | 20241115 | 121400 | 667603320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 397 | 20241115 | 121300 | 667603320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 398 | 20241115 | 121200 | 667603320 | 6860 | 6850 | 6860 | 6850 | 11 |
| 399 | 20241115 | 121100 | 667527960 | 6860 | 6860 | 6860 | 6860 | 5 |
| 400 | 20241115 | 121000 | 667493660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 401 | 20241115 | 120900 | 667493660 | 6860 | 6860 | 6860 | 6860 | 1 |
| 402 | 20241115 | 120800 | 667486800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 403 | 20241115 | 120700 | 667486800 | 6820 | 6840 | 6840 | 6820 | 792 |
| 404 | 20241115 | 120600 | 662079870 | 6860 | 6850 | 6860 | 6840 | 726 |
| 405 | 20241115 | 120500 | 657110590 | 6860 | 6860 | 6860 | 6860 | 50 |
| 406 | 20241115 | 120400 | 656767590 | 6870 | 6870 | 6870 | 6870 | 1 |
| 407 | 20241115 | 120300 | 656760720 | 6860 | 6870 | 6870 | 6860 | 346 |
| 408 | 20241115 | 120200 | 654387140 | 6850 | 6870 | 6870 | 6850 | 563 |
| 409 | 20241115 | 120100 | 650527930 | 6860 | 6860 | 6860 | 6860 | 299 |
| 410 | 20241115 | 120000 | 648476790 | 6850 | 6860 | 6860 | 6850 | 11 |
| 411 | 20241115 | 115900 | 648401430 | 6850 | 6860 | 6860 | 6850 | 11 |
| 412 | 20241115 | 115800 | 648326070 | 6850 | 6850 | 6850 | 6850 | 9 |
| 413 | 20241115 | 115700 | 648264420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 414 | 20241115 | 115600 | 648264420 | 6850 | 6850 | 6850 | 6840 | 155 |
| 415 | 20241115 | 115500 | 647202710 | 6850 | 6860 | 6860 | 6850 | 26 |
| 416 | 20241115 | 115400 | 647024600 | 6840 | 6850 | 6850 | 6840 | 80 |
| 417 | 20241115 | 115300 | 646477000 | 6850 | 6850 | 6850 | 6850 | 108 |
| 418 | 20241115 | 115200 | 645737200 | 6850 | 6850 | 6850 | 6850 | 20 |
| 419 | 20241115 | 115100 | 645600200 | 6850 | 6850 | 6850 | 6850 | 90 |
| 420 | 20241115 | 115000 | 644983700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 421 | 20241115 | 114900 | 644983700 | 6860 | 6860 | 6860 | 6860 | 4 |
| 422 | 20241115 | 114800 | 644956260 | 6860 | 6850 | 6860 | 6850 | 11 |
| 423 | 20241115 | 114700 | 644880900 | 6870 | 6860 | 6870 | 6860 | 5 |
| 424 | 20241115 | 114600 | 644846560 | 6840 | 6840 | 6840 | 6840 | 40 |
| 425 | 20241115 | 114500 | 644572960 | 6870 | 6870 | 6870 | 6870 | 11 |
| 426 | 20241115 | 114400 | 644497390 | 6840 | 6850 | 6850 | 6840 | 100 |
| 427 | 20241115 | 114300 | 643812830 | 6880 | 6880 | 6880 | 6880 | 1 |
| 428 | 20241115 | 114200 | 643805950 | 6850 | 6850 | 6850 | 6850 | 1 |
| 429 | 20241115 | 114100 | 643799100 | 6880 | 6880 | 6880 | 6880 | 52 |
| 430 | 20241115 | 114000 | 643441340 | 6880 | 6860 | 6880 | 6860 | 9 |
| 431 | 20241115 | 113900 | 643379450 | 6880 | 6880 | 6880 | 6880 | 0 |
| 432 | 20241115 | 113800 | 643379450 | 6880 | 6880 | 6880 | 6880 | 3 |
| 433 | 20241115 | 113700 | 643358810 | 6880 | 6850 | 6880 | 6840 | 199 |
| 434 | 20241115 | 113600 | 641994660 | 6850 | 6880 | 6880 | 6850 | 55 |
| 435 | 20241115 | 113500 | 641616560 | 6880 | 6890 | 6890 | 6840 | 52 |
| 436 | 20241115 | 113400 | 641260690 | 6900 | 6900 | 6900 | 6900 | 0 |
| 437 | 20241115 | 113300 | 641260690 | 6900 | 6900 | 6900 | 6900 | 105 |
| 438 | 20241115 | 113200 | 640536190 | 6900 | 6860 | 6900 | 6840 | 2463 |
| 439 | 20241115 | 113100 | 623579770 | 6870 | 6870 | 6870 | 6870 | 76 |
| 440 | 20241115 | 113000 | 623057650 | 6870 | 6850 | 6870 | 6850 | 18 |
| 441 | 20241115 | 112900 | 622934330 | 6860 | 6870 | 6880 | 6860 | 151 |
| 442 | 20241115 | 112800 | 621896720 | 6870 | 6840 | 6870 | 6840 | 1023 |
| 443 | 20241115 | 112700 | 614870360 | 6870 | 6870 | 6870 | 6870 | 0 |
| 444 | 20241115 | 112600 | 614870360 | 6870 | 6870 | 6870 | 6870 | 0 |
| 445 | 20241115 | 112500 | 614870360 | 6870 | 6810 | 6870 | 6810 | 1009 |
| 446 | 20241115 | 112400 | 607960090 | 6840 | 6830 | 6840 | 6830 | 12 |
| 447 | 20241115 | 112300 | 607878120 | 6830 | 6830 | 6830 | 6830 | 5 |
| 448 | 20241115 | 112200 | 607843970 | 6830 | 6820 | 6830 | 6810 | 101 |
| 449 | 20241115 | 112100 | 607155960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 450 | 20241115 | 112000 | 607155960 | 6850 | 6850 | 6850 | 6850 | 5 |
| 451 | 20241115 | 111900 | 607121710 | 6850 | 6850 | 6850 | 6850 | 50 |
| 452 | 20241115 | 111800 | 606779210 | 6850 | 6810 | 6850 | 6810 | 249 |
| 453 | 20241115 | 111700 | 605080990 | 6810 | 6840 | 6840 | 6810 | 184 |
| 454 | 20241115 | 111600 | 603825550 | 6840 | 6850 | 6850 | 6840 | 14 |
| 455 | 20241115 | 111500 | 603729750 | 6850 | 6840 | 6850 | 6840 | 10 |
| 456 | 20241115 | 111400 | 603661260 | 6860 | 6850 | 6860 | 6850 | 2 |
| 457 | 20241115 | 111300 | 603647550 | 6850 | 6850 | 6850 | 6850 | 295 |
| 458 | 20241115 | 111200 | 601626800 | 6850 | 6840 | 6850 | 6840 | 226 |
| 459 | 20241115 | 111100 | 600079720 | 6840 | 6810 | 6840 | 6810 | 51 |
| 460 | 20241115 | 111000 | 599731180 | 6840 | 6840 | 6840 | 6840 | 1 |
| 461 | 20241115 | 110900 | 599724340 | 6800 | 6800 | 6830 | 6800 | 1197 |
| 462 | 20241115 | 110800 | 591578950 | 6800 | 6820 | 6820 | 6800 | 97 |
| 463 | 20241115 | 110700 | 590919200 | 6840 | 6830 | 6840 | 6830 | 118 |
| 464 | 20241115 | 110600 | 590112230 | 6830 | 6810 | 6830 | 6810 | 45 |
| 465 | 20241115 | 110500 | 589805480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 466 | 20241115 | 110400 | 589805480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 467 | 20241115 | 110300 | 589805480 | 6840 | 6840 | 6840 | 6840 | 41 |
| 468 | 20241115 | 110200 | 589525040 | 6840 | 6830 | 6840 | 6800 | 628 |
| 469 | 20241115 | 110100 | 585251920 | 6840 | 6830 | 6840 | 6830 | 22 |
| 470 | 20241115 | 110000 | 585101650 | 6840 | 6840 | 6840 | 6840 | 0 |
| 471 | 20241115 | 105900 | 585101650 | 6840 | 6840 | 6840 | 6840 | 0 |
| 472 | 20241115 | 105800 | 585101650 | 6840 | 6810 | 6840 | 6810 | 25 |
| 473 | 20241115 | 105700 | 584931070 | 6840 | 6830 | 6840 | 6830 | 130 |
| 474 | 20241115 | 105600 | 584042960 | 6840 | 6840 | 6840 | 6840 | 273 |
| 475 | 20241115 | 105500 | 582175640 | 6840 | 6830 | 6840 | 6830 | 302 |
| 476 | 20241115 | 105400 | 580112960 | 6820 | 6820 | 6820 | 6820 | 178 |
| 477 | 20241115 | 105300 | 578899000 | 6820 | 6820 | 6820 | 6820 | 29 |
| 478 | 20241115 | 105200 | 578701220 | 6840 | 6840 | 6840 | 6830 | 69 |
| 479 | 20241115 | 105100 | 578229470 | 6840 | 6850 | 6850 | 6840 | 119 |
| 480 | 20241115 | 105000 | 577414420 | 6850 | 6840 | 6850 | 6840 | 746 |
| 481 | 20241115 | 104900 | 572311200 | 6840 | 6820 | 6840 | 6820 | 650 |
| 482 | 20241115 | 104800 | 567874910 | 6820 | 6820 | 6820 | 6820 | 52 |
| 483 | 20241115 | 104700 | 567520270 | 6820 | 6820 | 6820 | 6820 | 1 |
| 484 | 20241115 | 104600 | 567513450 | 6820 | 6800 | 6820 | 6790 | 14 |
| 485 | 20241115 | 104500 | 567418290 | 6820 | 6820 | 6820 | 6820 | 1 |
| 486 | 20241115 | 104400 | 567411470 | 6780 | 6810 | 6820 | 6780 | 514 |
| 487 | 20241115 | 104300 | 563909180 | 6810 | 6800 | 6810 | 6800 | 107 |
| 488 | 20241115 | 104200 | 563181510 | 6800 | 6760 | 6800 | 6760 | 651 |
| 489 | 20241115 | 104100 | 558757110 | 6760 | 6800 | 6800 | 6760 | 79 |
| 490 | 20241115 | 104000 | 558220510 | 6800 | 6800 | 6800 | 6800 | 1 |
| 491 | 20241115 | 103900 | 558213710 | 6810 | 6790 | 6810 | 6790 | 1744 |
| 492 | 20241115 | 103800 | 546364490 | 6790 | 6780 | 6790 | 6780 | 307 |
| 493 | 20241115 | 103700 | 544283020 | 6750 | 6750 | 6750 | 6750 | 9 |
| 494 | 20241115 | 103600 | 544222270 | 6780 | 6760 | 6780 | 6760 | 953 |
| 495 | 20241115 | 103500 | 537777050 | 6780 | 6780 | 6780 | 6780 | 1 |
| 496 | 20241115 | 103400 | 537770270 | 6770 | 6770 | 6770 | 6770 | 17 |
| 497 | 20241115 | 103300 | 537655180 | 6760 | 6780 | 6780 | 6760 | 519 |
| 498 | 20241115 | 103200 | 534141600 | 6780 | 6780 | 6780 | 6780 | 217 |
| 499 | 20241115 | 103100 | 532670340 | 6760 | 6760 | 6760 | 6760 | 50 |
| 500 | 20241115 | 103000 | 532332340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 501 | 20241115 | 102900 | 532332340 | 6780 | 6760 | 6780 | 6760 | 186 |
| 502 | 20241115 | 102800 | 531074960 | 6780 | 6750 | 6780 | 6750 | 7 |
| 503 | 20241115 | 102700 | 531027680 | 6750 | 6760 | 6760 | 6750 | 608 |
| 504 | 20241115 | 102600 | 526922200 | 6780 | 6780 | 6780 | 6780 | 100 |
| 505 | 20241115 | 102500 | 526244200 | 6780 | 6760 | 6780 | 6760 | 629 |
| 506 | 20241115 | 102400 | 521985110 | 6760 | 6750 | 6760 | 6750 | 51 |
| 507 | 20241115 | 102300 | 521640850 | 6750 | 6750 | 6750 | 6750 | 2 |
| 508 | 20241115 | 102200 | 521627350 | 6750 | 6750 | 6750 | 6750 | 30 |
| 509 | 20241115 | 102100 | 521424850 | 6760 | 6760 | 6760 | 6760 | 10 |
| 510 | 20241115 | 102000 | 521357250 | 6760 | 6760 | 6760 | 6760 | 130 |
| 511 | 20241115 | 101900 | 520478450 | 6760 | 6760 | 6760 | 6750 | 1021 |
| 512 | 20241115 | 101800 | 513576690 | 6720 | 6760 | 6760 | 6720 | 220 |
| 513 | 20241115 | 101700 | 512091090 | 6760 | 6720 | 6760 | 6720 | 48 |
| 514 | 20241115 | 101600 | 511768210 | 6720 | 6760 | 6760 | 6720 | 62 |
| 515 | 20241115 | 101500 | 511351370 | 6730 | 6750 | 6760 | 6730 | 567 |
| 516 | 20241115 | 101400 | 507526350 | 6750 | 6750 | 6750 | 6720 | 65 |
| 517 | 20241115 | 101300 | 507087840 | 6750 | 6730 | 6750 | 6730 | 502 |
| 518 | 20241115 | 101200 | 503699360 | 6740 | 6740 | 6750 | 6740 | 241 |
| 519 | 20241115 | 101100 | 502072700 | 6740 | 6740 | 6740 | 6740 | 171 |
| 520 | 20241115 | 101000 | 500920160 | 6740 | 6710 | 6740 | 6710 | 527 |
| 521 | 20241115 | 100900 | 497383960 | 6710 | 6720 | 6740 | 6680 | 618 |
| 522 | 20241115 | 100800 | 493251430 | 6690 | 6730 | 6740 | 6690 | 1050 |
| 523 | 20241115 | 100700 | 486211760 | 6730 | 6730 | 6730 | 6720 | 89 |
| 524 | 20241115 | 100600 | 485613550 | 6730 | 6730 | 6730 | 6730 | 0 |
| 525 | 20241115 | 100500 | 485613550 | 6730 | 6730 | 6730 | 6730 | 64 |
| 526 | 20241115 | 100400 | 485182830 | 6740 | 6740 | 6740 | 6740 | 3 |
| 527 | 20241115 | 100300 | 485162610 | 6750 | 6750 | 6750 | 6750 | 1 |
| 528 | 20241115 | 100200 | 485155860 | 6760 | 6730 | 6760 | 6710 | 264 |
| 529 | 20241115 | 100100 | 483384090 | 6710 | 6760 | 6770 | 6680 | 5107 |
| 530 | 20241115 | 100000 | 449054440 | 6770 | 6790 | 6790 | 6770 | 35 |
| 531 | 20241115 | 095900 | 448816810 | 6800 | 6790 | 6800 | 6790 | 92 |
| 532 | 20241115 | 095800 | 448191710 | 6790 | 6780 | 6790 | 6780 | 51 |
| 533 | 20241115 | 095700 | 447845430 | 6800 | 6790 | 6800 | 6750 | 646 |
| 534 | 20241115 | 095600 | 443479000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 535 | 20241115 | 095500 | 443479000 | 6800 | 6770 | 6800 | 6750 | 101 |
| 536 | 20241115 | 095400 | 442797080 | 6800 | 6800 | 6800 | 6800 | 13 |
| 537 | 20241115 | 095300 | 442708680 | 6810 | 6810 | 6810 | 6810 | 1 |
| 538 | 20241115 | 095200 | 442701870 | 6760 | 6800 | 6810 | 6760 | 2620 |
| 539 | 20241115 | 095100 | 424951850 | 6770 | 6800 | 6800 | 6770 | 47 |
| 540 | 20241115 | 095000 | 424633520 | 6800 | 6800 | 6810 | 6800 | 512 |
| 541 | 20241115 | 094900 | 421151910 | 6820 | 6820 | 6820 | 6820 | 108 |
| 542 | 20241115 | 094800 | 420415350 | 6820 | 6830 | 6830 | 6810 | 609 |
| 543 | 20241115 | 094700 | 416266960 | 6830 | 6830 | 6840 | 6810 | 464 |
| 544 | 20241115 | 094600 | 413097950 | 6840 | 6810 | 6840 | 6780 | 829 |
| 545 | 20241115 | 094500 | 407438310 | 6750 | 6780 | 6810 | 6750 | 2116 |
| 546 | 20241115 | 094400 | 393121440 | 6820 | 6820 | 6820 | 6820 | 2 |
| 547 | 20241115 | 094300 | 393107800 | 6820 | 6820 | 6820 | 6820 | 43 |
| 548 | 20241115 | 094200 | 392814540 | 6830 | 6830 | 6830 | 6830 | 205 |
| 549 | 20241115 | 094100 | 391414390 | 6790 | 6790 | 6800 | 6790 | 2162 |
| 550 | 20241115 | 094000 | 376718490 | 6800 | 6790 | 6800 | 6770 | 90 |
| 551 | 20241115 | 093900 | 376108780 | 6780 | 6800 | 6800 | 6780 | 1204 |
| 552 | 20241115 | 093800 | 367928950 | 6810 | 6810 | 6850 | 6810 | 919 |
| 553 | 20241115 | 093700 | 361666510 | 6850 | 6820 | 6860 | 6790 | 1612 |
| 554 | 20241115 | 093600 | 350640000 | 6790 | 6820 | 6820 | 6780 | 1004 |
| 555 | 20241115 | 093500 | 343813680 | 6790 | 6800 | 6800 | 6790 | 1161 |
| 556 | 20241115 | 093400 | 335919880 | 6800 | 6820 | 6840 | 6800 | 1041 |
| 557 | 20241115 | 093300 | 328829470 | 6840 | 6840 | 6840 | 6820 | 630 |
| 558 | 20241115 | 093200 | 324528850 | 6820 | 6840 | 6840 | 6810 | 901 |
| 559 | 20241115 | 093100 | 318389930 | 6850 | 6810 | 6850 | 6810 | 2055 |
| 560 | 20241115 | 093000 | 304347470 | 6810 | 6820 | 6820 | 6800 | 828 |
| 561 | 20241115 | 092900 | 298714190 | 6820 | 6820 | 6820 | 6780 | 1390 |
| 562 | 20241115 | 092800 | 289265020 | 6810 | 6820 | 6840 | 6810 | 160 |
| 563 | 20241115 | 092700 | 288172740 | 6840 | 6810 | 6840 | 6780 | 609 |
| 564 | 20241115 | 092600 | 284033450 | 6810 | 6810 | 6850 | 6810 | 3135 |
| 565 | 20241115 | 092500 | 262563390 | 6810 | 6850 | 6850 | 6800 | 689 |
| 566 | 20241115 | 092400 | 257855790 | 6850 | 6800 | 6850 | 6800 | 690 |
| 567 | 20241115 | 092300 | 253136940 | 6800 | 6830 | 6830 | 6800 | 168 |
| 568 | 20241115 | 092200 | 251991660 | 6860 | 6870 | 6880 | 6830 | 667 |
| 569 | 20241115 | 092100 | 247413220 | 6880 | 6840 | 6880 | 6840 | 6085 |
| 570 | 20241115 | 092000 | 205673210 | 6830 | 6790 | 6840 | 6770 | 2336 |
| 571 | 20241115 | 091900 | 189768830 | 6790 | 6790 | 6800 | 6750 | 291 |
| 572 | 20241115 | 091800 | 187803490 | 6800 | 6800 | 6800 | 6750 | 1360 |
| 573 | 20241115 | 091700 | 178592350 | 6770 | 6800 | 6830 | 6770 | 1041 |
| 574 | 20241115 | 091600 | 171498570 | 6800 | 6680 | 6820 | 6680 | 5315 |
| 575 | 20241115 | 091500 | 135605980 | 6670 | 6650 | 6670 | 6650 | 531 |
| 576 | 20241115 | 091400 | 132066970 | 6650 | 6650 | 6660 | 6630 | 201 |
| 577 | 20241115 | 091300 | 130730330 | 6630 | 6640 | 6640 | 6630 | 321 |
| 578 | 20241115 | 091200 | 128599000 | 6620 | 6620 | 6620 | 6620 | 93 |
| 579 | 20241115 | 091100 | 127983340 | 6620 | 6630 | 6630 | 6600 | 1036 |
| 580 | 20241115 | 091000 | 121124500 | 6630 | 6610 | 6630 | 6610 | 483 |
| 581 | 20241115 | 090900 | 117927600 | 6600 | 6610 | 6610 | 6600 | 1802 |
| 582 | 20241115 | 090800 | 106026110 | 6610 | 6610 | 6620 | 6600 | 729 |
| 583 | 20241115 | 090700 | 101209950 | 6620 | 6620 | 6620 | 6620 | 12 |
| 584 | 20241115 | 090600 | 101130510 | 6620 | 6620 | 6620 | 6620 | 321 |
| 585 | 20241115 | 090500 | 99005490 | 6610 | 6660 | 6660 | 6600 | 374 |
| 586 | 20241115 | 090400 | 96529570 | 6660 | 6660 | 6680 | 6600 | 304 |
| 587 | 20241115 | 090300 | 94514330 | 6660 | 6610 | 6670 | 6560 | 2765 |
| 588 | 20241115 | 090200 | 76140530 | 6560 | 6570 | 6570 | 6560 | 207 |
| 589 | 20241115 | 090100 | 74782140 | 6560 | 6590 | 6610 | 6560 | 845 |
| 590 | 20241115 | 090000 | 69219450 | 6590 | 6550 | 6610 | 6520 | 8975 |