30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 3 | 20241115 | 185800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20241115 | 185700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20241115 | 185600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20241115 | 185500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20241115 | 185400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20241115 | 185300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20241115 | 185200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20241115 | 185100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20241115 | 185000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20241115 | 184900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20241115 | 184800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20241115 | 184700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20241115 | 184600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20241115 | 184500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20241115 | 184400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20241115 | 184300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20241115 | 184200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20241115 | 184100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20241115 | 184000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20241115 | 183900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20241115 | 183800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20241115 | 183700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20241115 | 183600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20241115 | 183500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20241115 | 183400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20241115 | 183300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20241115 | 183200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20241115 | 183100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20241115 | 183000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20241115 | 182900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 33 | 20241115 | 182800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20241115 | 182700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20241115 | 182600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20241115 | 182500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20241115 | 182400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20241115 | 182300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20241115 | 182200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20241115 | 182100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20241115 | 182000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20241115 | 181900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20241115 | 181800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20241115 | 181700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20241115 | 181600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20241115 | 181500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20241115 | 181400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20241115 | 181300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20241115 | 181200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20241115 | 181100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20241115 | 181000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20241115 | 180900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20241115 | 180800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20241115 | 180700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20241115 | 180600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20241115 | 180500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20241115 | 180400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20241115 | 180300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20241115 | 180200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20241115 | 180100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20241115 | 180000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20241115 | 175900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 63 | 20241115 | 175800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20241115 | 175700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20241115 | 175600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20241115 | 175500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20241115 | 175400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20241115 | 175300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20241115 | 175200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20241115 | 175100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20241115 | 175000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20241115 | 174900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20241115 | 174800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20241115 | 174700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20241115 | 174600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20241115 | 174500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20241115 | 174400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20241115 | 174300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20241115 | 174200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20241115 | 174100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20241115 | 174000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20241115 | 173900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20241115 | 173800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20241115 | 173700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20241115 | 173600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20241115 | 173500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20241115 | 173400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20241115 | 173300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20241115 | 173200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20241115 | 173100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20241115 | 173000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20241115 | 172900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 93 | 20241115 | 172800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20241115 | 172700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20241115 | 172600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20241115 | 172500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20241115 | 172400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20241115 | 172300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20241115 | 172200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20241115 | 172100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20241115 | 172000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20241115 | 171900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20241115 | 171800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20241115 | 171700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20241115 | 171600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20241115 | 171500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20241115 | 171400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20241115 | 171300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20241115 | 171200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20241115 | 171100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20241115 | 171000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20241115 | 170900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20241115 | 170800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20241115 | 170700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20241115 | 170600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20241115 | 170500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20241115 | 170400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20241115 | 170300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20241115 | 170200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20241115 | 170100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20241115 | 170000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20241115 | 165900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 123 | 20241115 | 165800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20241115 | 165700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20241115 | 165600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20241115 | 165500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20241115 | 165400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20241115 | 165300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20241115 | 165200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20241115 | 165100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20241115 | 165000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20241115 | 164900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20241115 | 164800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20241115 | 164700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20241115 | 164600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20241115 | 164500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20241115 | 164400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20241115 | 164300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20241115 | 164200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20241115 | 164100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20241115 | 164000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20241115 | 163900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20241115 | 163800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20241115 | 163700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20241115 | 163600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20241115 | 163500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20241115 | 163400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20241115 | 163300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20241115 | 163200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20241115 | 163100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20241115 | 163000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20241115 | 162900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 153 | 20241115 | 162800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20241115 | 162700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20241115 | 162600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20241115 | 162500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20241115 | 162400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20241115 | 162300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20241115 | 162200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20241115 | 162100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20241115 | 162000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20241115 | 161900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20241115 | 161800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20241115 | 161700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20241115 | 161600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20241115 | 161500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20241115 | 161400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20241115 | 161300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20241115 | 161200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20241115 | 161100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20241115 | 161000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20241115 | 160900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20241115 | 160800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20241115 | 160700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20241115 | 160600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20241115 | 160500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20241115 | 160400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20241115 | 160300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20241115 | 160200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20241115 | 160100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20241115 | 160000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20241115 | 155900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 183 | 20241115 | 155800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20241115 | 155700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20241115 | 155600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20241115 | 155500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20241115 | 155400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20241115 | 155300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20241115 | 155200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20241115 | 155100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20241115 | 155000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20241115 | 154900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20241115 | 154800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20241115 | 154700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20241115 | 154600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 196 | 20241115 | 154500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 197 | 20241115 | 154400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 198 | 20241115 | 154300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 199 | 20241115 | 154200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20241115 | 154100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20241115 | 154000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20241115 | 153900 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20241115 | 153800 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20241115 | 153700 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20241115 | 153600 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20241115 | 153500 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20241115 | 153400 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20241115 | 153300 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20241115 | 153200 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20241115 | 153100 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20241115 | 153000 | 7101292060 | 4760 | 4760 | 4760 | 4760 | 14767 |
| 212 | 20241115 | 152900 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 213 | 20241115 | 152800 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20241115 | 152700 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20241115 | 152600 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20241115 | 152500 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20241115 | 152400 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20241115 | 152300 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20241115 | 152200 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20241115 | 152100 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20241115 | 152000 | 7031001140 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20241115 | 151900 | 7031001140 | 4750 | 4700 | 4750 | 4695 | 6071 |
| 223 | 20241115 | 151800 | 7002344130 | 4710 | 4710 | 4715 | 4700 | 3773 |
| 224 | 20241115 | 151700 | 6984590350 | 4710 | 4730 | 4730 | 4710 | 573 |
| 225 | 20241115 | 151600 | 6981883920 | 4735 | 4740 | 4740 | 4730 | 164 |
| 226 | 20241115 | 151500 | 6981107780 | 4745 | 4735 | 4745 | 4700 | 6571 |
| 227 | 20241115 | 151400 | 6950114670 | 4730 | 4715 | 4730 | 4715 | 622 |
| 228 | 20241115 | 151300 | 6947172665 | 4730 | 4715 | 4730 | 4715 | 13 |
| 229 | 20241115 | 151200 | 6947111230 | 4705 | 4720 | 4740 | 4705 | 8133 |
| 230 | 20241115 | 151100 | 6908771560 | 4715 | 4750 | 4750 | 4710 | 5422 |
| 231 | 20241115 | 151000 | 6883122935 | 4750 | 4750 | 4755 | 4740 | 2543 |
| 232 | 20241115 | 150900 | 6871045415 | 4750 | 4750 | 4780 | 4745 | 3023 |
| 233 | 20241115 | 150800 | 6856635060 | 4740 | 4745 | 4775 | 4740 | 3092 |
| 234 | 20241115 | 150700 | 6841913575 | 4740 | 4720 | 4745 | 4720 | 1491 |
| 235 | 20241115 | 150600 | 6834848470 | 4720 | 4745 | 4745 | 4720 | 1776 |
| 236 | 20241115 | 150500 | 6826449175 | 4745 | 4730 | 4745 | 4730 | 679 |
| 237 | 20241115 | 150400 | 6823232100 | 4730 | 4730 | 4730 | 4725 | 322 |
| 238 | 20241115 | 150300 | 6821709905 | 4730 | 4765 | 4765 | 4725 | 1790 |
| 239 | 20241115 | 150200 | 6813192685 | 4765 | 4725 | 4775 | 4715 | 8895 |
| 240 | 20241115 | 150100 | 6770926440 | 4715 | 4740 | 4745 | 4710 | 1832 |
| 241 | 20241115 | 150000 | 6762253445 | 4735 | 4705 | 4735 | 4705 | 1079 |
| 242 | 20241115 | 145900 | 6757162970 | 4705 | 4690 | 4705 | 4685 | 7012 |
| 243 | 20241115 | 145800 | 6724308425 | 4690 | 4705 | 4705 | 4690 | 3238 |
| 244 | 20241115 | 145700 | 6709092715 | 4705 | 4705 | 4710 | 4705 | 59 |
| 245 | 20241115 | 145600 | 6708815080 | 4715 | 4710 | 4715 | 4695 | 765 |
| 246 | 20241115 | 145500 | 6705219040 | 4710 | 4720 | 4720 | 4710 | 657 |
| 247 | 20241115 | 145400 | 6702119060 | 4720 | 4720 | 4740 | 4720 | 5080 |
| 248 | 20241115 | 145300 | 6678095720 | 4720 | 4705 | 4720 | 4700 | 2609 |
| 249 | 20241115 | 145200 | 6665803755 | 4710 | 4695 | 4710 | 4695 | 5292 |
| 250 | 20241115 | 145100 | 6640888445 | 4695 | 4695 | 4700 | 4695 | 1638 |
| 251 | 20241115 | 145000 | 6633192110 | 4700 | 4690 | 4705 | 4685 | 3094 |
| 252 | 20241115 | 144900 | 6618668405 | 4700 | 4670 | 4700 | 4670 | 3319 |
| 253 | 20241115 | 144800 | 6603135580 | 4670 | 4660 | 4675 | 4650 | 1462 |
| 254 | 20241115 | 144700 | 6596310410 | 4655 | 4635 | 4655 | 4630 | 635 |
| 255 | 20241115 | 144600 | 6593362660 | 4635 | 4640 | 4640 | 4635 | 255 |
| 256 | 20241115 | 144500 | 6592180710 | 4640 | 4645 | 4645 | 4635 | 526 |
| 257 | 20241115 | 144400 | 6589742350 | 4645 | 4645 | 4645 | 4640 | 253 |
| 258 | 20241115 | 144300 | 6588568165 | 4645 | 4650 | 4650 | 4645 | 1276 |
| 259 | 20241115 | 144200 | 6582636990 | 4655 | 4655 | 4660 | 4655 | 1379 |
| 260 | 20241115 | 144100 | 6576217740 | 4655 | 4645 | 4655 | 4645 | 831 |
| 261 | 20241115 | 144000 | 6572349840 | 4645 | 4655 | 4655 | 4645 | 301 |
| 262 | 20241115 | 143900 | 6570948695 | 4655 | 4655 | 4655 | 4655 | 316 |
| 263 | 20241115 | 143800 | 6569477715 | 4660 | 4650 | 4660 | 4650 | 1100 |
| 264 | 20241115 | 143700 | 6564351765 | 4655 | 4655 | 4655 | 4650 | 1075 |
| 265 | 20241115 | 143600 | 6559347660 | 4660 | 4660 | 4660 | 4640 | 193 |
| 266 | 20241115 | 143500 | 6558451450 | 4645 | 4655 | 4655 | 4645 | 980 |
| 267 | 20241115 | 143400 | 6553889585 | 4650 | 4650 | 4650 | 4650 | 1127 |
| 268 | 20241115 | 143300 | 6548649035 | 4640 | 4675 | 4675 | 4640 | 2758 |
| 269 | 20241115 | 143200 | 6535785675 | 4680 | 4665 | 4680 | 4665 | 53 |
| 270 | 20241115 | 143100 | 6535537680 | 4680 | 4670 | 4695 | 4670 | 2836 |
| 271 | 20241115 | 143000 | 6522243605 | 4665 | 4660 | 4665 | 4660 | 191 |
| 272 | 20241115 | 142900 | 6521353030 | 4655 | 4655 | 4655 | 4650 | 765 |
| 273 | 20241115 | 142800 | 6517792185 | 4660 | 4645 | 4665 | 4630 | 617 |
| 274 | 20241115 | 142700 | 6514935170 | 4630 | 4635 | 4635 | 4630 | 2019 |
| 275 | 20241115 | 142600 | 6505586245 | 4630 | 4650 | 4660 | 4630 | 1503 |
| 276 | 20241115 | 142500 | 6498597305 | 4650 | 4645 | 4670 | 4645 | 112 |
| 277 | 20241115 | 142400 | 6498074870 | 4635 | 4620 | 4635 | 4600 | 1286 |
| 278 | 20241115 | 142300 | 6492139360 | 4620 | 4630 | 4630 | 4620 | 1569 |
| 279 | 20241115 | 142200 | 6484881725 | 4630 | 4635 | 4635 | 4630 | 471 |
| 280 | 20241115 | 142100 | 6482700345 | 4635 | 4640 | 4640 | 4635 | 208 |
| 281 | 20241115 | 142000 | 6481735530 | 4645 | 4660 | 4660 | 4640 | 320 |
| 282 | 20241115 | 141900 | 6480247710 | 4660 | 4660 | 4660 | 4645 | 2274 |
| 283 | 20241115 | 141800 | 6469674655 | 4650 | 4665 | 4680 | 4650 | 687 |
| 284 | 20241115 | 141700 | 6466478885 | 4665 | 4670 | 4670 | 4665 | 42 |
| 285 | 20241115 | 141600 | 6466282950 | 4665 | 4670 | 4675 | 4665 | 36 |
| 286 | 20241115 | 141500 | 6466114775 | 4675 | 4675 | 4680 | 4675 | 685 |
| 287 | 20241115 | 141400 | 6462911785 | 4670 | 4650 | 4670 | 4650 | 263 |
| 288 | 20241115 | 141300 | 6461684080 | 4650 | 4655 | 4670 | 4650 | 295 |
| 289 | 20241115 | 141200 | 6460309395 | 4660 | 4665 | 4665 | 4650 | 194 |
| 290 | 20241115 | 141100 | 6459405315 | 4660 | 4650 | 4660 | 4650 | 1239 |
| 291 | 20241115 | 141000 | 6453634680 | 4650 | 4645 | 4650 | 4645 | 101 |
| 292 | 20241115 | 140900 | 6453165430 | 4645 | 4645 | 4645 | 4645 | 50 |
| 293 | 20241115 | 140800 | 6452933180 | 4645 | 4645 | 4645 | 4645 | 6 |
| 294 | 20241115 | 140700 | 6452905310 | 4650 | 4650 | 4650 | 4650 | 73 |
| 295 | 20241115 | 140600 | 6452565860 | 4630 | 4640 | 4660 | 4630 | 1823 |
| 296 | 20241115 | 140500 | 6444104415 | 4650 | 4650 | 4650 | 4650 | 1 |
| 297 | 20241115 | 140400 | 6444099765 | 4640 | 4655 | 4655 | 4640 | 186 |
| 298 | 20241115 | 140300 | 6443235545 | 4655 | 4645 | 4655 | 4645 | 232 |
| 299 | 20241115 | 140200 | 6442157265 | 4645 | 4640 | 4645 | 4635 | 177 |
| 300 | 20241115 | 140100 | 6441335785 | 4635 | 4630 | 4635 | 4625 | 985 |
| 301 | 20241115 | 140000 | 6436775205 | 4630 | 4645 | 4645 | 4620 | 268 |
| 302 | 20241115 | 135900 | 6435532885 | 4645 | 4615 | 4645 | 4615 | 4649 |
| 303 | 20241115 | 135800 | 6414040990 | 4615 | 4615 | 4615 | 4610 | 189 |
| 304 | 20241115 | 135700 | 6413169170 | 4615 | 4610 | 4615 | 4610 | 1212 |
| 305 | 20241115 | 135600 | 6407581835 | 4610 | 4615 | 4620 | 4610 | 177 |
| 306 | 20241115 | 135500 | 6406764955 | 4615 | 4615 | 4615 | 4615 | 100 |
| 307 | 20241115 | 135400 | 6406303455 | 4610 | 4625 | 4625 | 4610 | 2074 |
| 308 | 20241115 | 135300 | 6396715285 | 4625 | 4625 | 4625 | 4625 | 284 |
| 309 | 20241115 | 135200 | 6395401785 | 4630 | 4615 | 4630 | 4610 | 1730 |
| 310 | 20241115 | 135100 | 6387406070 | 4610 | 4610 | 4610 | 4605 | 906 |
| 311 | 20241115 | 135000 | 6383229685 | 4625 | 4610 | 4625 | 4605 | 320 |
| 312 | 20241115 | 134900 | 6381754820 | 4605 | 4605 | 4605 | 4605 | 182 |
| 313 | 20241115 | 134800 | 6380916710 | 4600 | 4595 | 4600 | 4595 | 80 |
| 314 | 20241115 | 134700 | 6380549085 | 4590 | 4580 | 4590 | 4580 | 537 |
| 315 | 20241115 | 134600 | 6378084480 | 4580 | 4585 | 4585 | 4580 | 533 |
| 316 | 20241115 | 134500 | 6375643130 | 4580 | 4585 | 4585 | 4580 | 788 |
| 317 | 20241115 | 134400 | 6372033585 | 4585 | 4590 | 4590 | 4580 | 273 |
| 318 | 20241115 | 134300 | 6370782925 | 4585 | 4580 | 4585 | 4570 | 1147 |
| 319 | 20241115 | 134200 | 6365535135 | 4580 | 4595 | 4595 | 4580 | 191 |
| 320 | 20241115 | 134100 | 6364658540 | 4590 | 4585 | 4610 | 4580 | 250 |
| 321 | 20241115 | 134000 | 6363513030 | 4585 | 4565 | 4615 | 4560 | 760 |
| 322 | 20241115 | 133900 | 6360035505 | 4560 | 4595 | 4600 | 4560 | 5269 |
| 323 | 20241115 | 133800 | 6335979140 | 4600 | 4615 | 4615 | 4600 | 62 |
| 324 | 20241115 | 133700 | 6335693905 | 4590 | 4620 | 4620 | 4565 | 3324 |
| 325 | 20241115 | 133600 | 6320405355 | 4620 | 4615 | 4620 | 4615 | 95 |
| 326 | 20241115 | 133500 | 6319966605 | 4640 | 4640 | 4640 | 4640 | 424 |
| 327 | 20241115 | 133400 | 6317999245 | 4605 | 4625 | 4625 | 4605 | 760 |
| 328 | 20241115 | 133300 | 6314493770 | 4650 | 4660 | 4660 | 4645 | 826 |
| 329 | 20241115 | 133200 | 6310655580 | 4655 | 4625 | 4660 | 4625 | 1396 |
| 330 | 20241115 | 133100 | 6304166995 | 4620 | 4615 | 4625 | 4615 | 27 |
| 331 | 20241115 | 133000 | 6304042370 | 4615 | 4620 | 4620 | 4615 | 113 |
| 332 | 20241115 | 132900 | 6303520575 | 4620 | 4630 | 4630 | 4620 | 175 |
| 333 | 20241115 | 132800 | 6302711780 | 4625 | 4630 | 4630 | 4625 | 182 |
| 334 | 20241115 | 132700 | 6301869620 | 4625 | 4610 | 4625 | 4610 | 502 |
| 335 | 20241115 | 132600 | 6299555370 | 4610 | 4610 | 4610 | 4610 | 73 |
| 336 | 20241115 | 132500 | 6299218840 | 4605 | 4630 | 4630 | 4605 | 1051 |
| 337 | 20241115 | 132400 | 6294376300 | 4610 | 4620 | 4620 | 4610 | 317 |
| 338 | 20241115 | 132300 | 6292914870 | 4610 | 4650 | 4650 | 4610 | 557 |
| 339 | 20241115 | 132200 | 6290343060 | 4655 | 4635 | 4655 | 4635 | 368 |
| 340 | 20241115 | 132100 | 6288633530 | 4635 | 4620 | 4660 | 4620 | 632 |
| 341 | 20241115 | 132000 | 6285707390 | 4620 | 4615 | 4620 | 4615 | 1290 |
| 342 | 20241115 | 131900 | 6279747680 | 4620 | 4620 | 4620 | 4620 | 2 |
| 343 | 20241115 | 131800 | 6279738440 | 4610 | 4610 | 4610 | 4605 | 919 |
| 344 | 20241115 | 131700 | 6275502800 | 4620 | 4620 | 4630 | 4605 | 693 |
| 345 | 20241115 | 131600 | 6272307920 | 4645 | 4645 | 4645 | 4630 | 2890 |
| 346 | 20241115 | 131500 | 6258904980 | 4640 | 4655 | 4655 | 4640 | 34 |
| 347 | 20241115 | 131400 | 6258746920 | 4660 | 4655 | 4660 | 4650 | 400 |
| 348 | 20241115 | 131300 | 6256884490 | 4655 | 4680 | 4680 | 4655 | 1724 |
| 349 | 20241115 | 131200 | 6248850995 | 4680 | 4685 | 4685 | 4660 | 110 |
| 350 | 20241115 | 131100 | 6248337750 | 4660 | 4705 | 4720 | 4660 | 848 |
| 351 | 20241115 | 131000 | 6244378395 | 4675 | 4740 | 4740 | 4675 | 5322 |
| 352 | 20241115 | 130900 | 6219257715 | 4680 | 4620 | 4750 | 4620 | 5399 |
| 353 | 20241115 | 130800 | 6193968660 | 4620 | 4640 | 4640 | 4620 | 1398 |
| 354 | 20241115 | 130700 | 6187496970 | 4640 | 4635 | 4650 | 4635 | 345 |
| 355 | 20241115 | 130600 | 6185894340 | 4635 | 4640 | 4645 | 4635 | 423 |
| 356 | 20241115 | 130500 | 6183932170 | 4635 | 4640 | 4640 | 4635 | 1514 |
| 357 | 20241115 | 130400 | 6176913275 | 4635 | 4640 | 4640 | 4635 | 140 |
| 358 | 20241115 | 130300 | 6176263740 | 4640 | 4650 | 4655 | 4640 | 539 |
| 359 | 20241115 | 130200 | 6173758250 | 4645 | 4655 | 4655 | 4640 | 198 |
| 360 | 20241115 | 130100 | 6172837900 | 4655 | 4660 | 4660 | 4650 | 237 |
| 361 | 20241115 | 130000 | 6171734055 | 4660 | 4665 | 4665 | 4650 | 1587 |
| 362 | 20241115 | 125900 | 6164341250 | 4665 | 4665 | 4670 | 4650 | 1548 |
| 363 | 20241115 | 125800 | 6157135515 | 4665 | 4650 | 4675 | 4645 | 1974 |
| 364 | 20241115 | 125700 | 6147949635 | 4645 | 4635 | 4645 | 4635 | 865 |
| 365 | 20241115 | 125600 | 6143936010 | 4640 | 4625 | 4645 | 4625 | 482 |
| 366 | 20241115 | 125500 | 6141706155 | 4625 | 4620 | 4625 | 4605 | 546 |
| 367 | 20241115 | 125400 | 6139185690 | 4615 | 4620 | 4625 | 4615 | 79 |
| 368 | 20241115 | 125300 | 6138820675 | 4625 | 4650 | 4650 | 4625 | 264 |
| 369 | 20241115 | 125200 | 6137596590 | 4645 | 4650 | 4660 | 4640 | 1216 |
| 370 | 20241115 | 125100 | 6131947895 | 4650 | 4640 | 4665 | 4640 | 1683 |
| 371 | 20241115 | 125000 | 6124123915 | 4645 | 4630 | 4645 | 4625 | 145 |
| 372 | 20241115 | 124900 | 6123451690 | 4630 | 4630 | 4640 | 4625 | 169 |
| 373 | 20241115 | 124800 | 6122669880 | 4630 | 4620 | 4655 | 4610 | 4754 |
| 374 | 20241115 | 124700 | 6100654015 | 4620 | 4605 | 4620 | 4605 | 761 |
| 375 | 20241115 | 124600 | 6097149590 | 4605 | 4615 | 4615 | 4605 | 139 |
| 376 | 20241115 | 124500 | 6096508305 | 4610 | 4605 | 4610 | 4605 | 80 |
| 377 | 20241115 | 124400 | 6096139515 | 4615 | 4615 | 4615 | 4615 | 0 |
| 378 | 20241115 | 124300 | 6096139515 | 4615 | 4610 | 4615 | 4595 | 520 |
| 379 | 20241115 | 124200 | 6093747375 | 4610 | 4615 | 4615 | 4600 | 419 |
| 380 | 20241115 | 124100 | 6091815665 | 4615 | 4605 | 4615 | 4580 | 3885 |
| 381 | 20241115 | 124000 | 6073945045 | 4605 | 4605 | 4605 | 4595 | 785 |
| 382 | 20241115 | 123900 | 6070330670 | 4600 | 4605 | 4610 | 4600 | 1770 |
| 383 | 20241115 | 123800 | 6062178215 | 4605 | 4615 | 4615 | 4595 | 1200 |
| 384 | 20241115 | 123700 | 6056656330 | 4615 | 4565 | 4615 | 4565 | 5578 |
| 385 | 20241115 | 123600 | 6030979445 | 4555 | 4545 | 4555 | 4545 | 245 |
| 386 | 20241115 | 123500 | 6029865470 | 4550 | 4535 | 4550 | 4535 | 1379 |
| 387 | 20241115 | 123400 | 6023605275 | 4520 | 4540 | 4540 | 4520 | 2252 |
| 388 | 20241115 | 123300 | 6013415435 | 4540 | 4535 | 4550 | 4535 | 265 |
| 389 | 20241115 | 123200 | 6012212435 | 4535 | 4530 | 4535 | 4525 | 1006 |
| 390 | 20241115 | 123100 | 6007654555 | 4535 | 4555 | 4555 | 4525 | 6848 |
| 391 | 20241115 | 123000 | 5976607775 | 4555 | 4550 | 4555 | 4550 | 48 |
| 392 | 20241115 | 122900 | 5976389160 | 4555 | 4545 | 4555 | 4540 | 1845 |
| 393 | 20241115 | 122800 | 5968005160 | 4545 | 4565 | 4565 | 4545 | 5760 |
| 394 | 20241115 | 122700 | 5941756830 | 4565 | 4570 | 4570 | 4565 | 1249 |
| 395 | 20241115 | 122600 | 5936052885 | 4565 | 4585 | 4585 | 4565 | 3262 |
| 396 | 20241115 | 122500 | 5921114575 | 4585 | 4585 | 4585 | 4585 | 258 |
| 397 | 20241115 | 122400 | 5919931645 | 4585 | 4605 | 4605 | 4585 | 2966 |
| 398 | 20241115 | 122300 | 5906309500 | 4600 | 4580 | 4620 | 4580 | 501 |
| 399 | 20241115 | 122200 | 5904002235 | 4580 | 4580 | 4585 | 4575 | 1332 |
| 400 | 20241115 | 122100 | 5897902980 | 4580 | 4585 | 4605 | 4580 | 2312 |
| 401 | 20241115 | 122000 | 5887308315 | 4585 | 4590 | 4610 | 4580 | 6650 |
| 402 | 20241115 | 121900 | 5856823520 | 4615 | 4620 | 4625 | 4580 | 4743 |
| 403 | 20241115 | 121800 | 5835031130 | 4620 | 4630 | 4650 | 4620 | 1921 |
| 404 | 20241115 | 121700 | 5826120705 | 4625 | 4615 | 4630 | 4605 | 1743 |
| 405 | 20241115 | 121600 | 5818063835 | 4630 | 4590 | 4640 | 4585 | 1716 |
| 406 | 20241115 | 121500 | 5810149625 | 4605 | 4575 | 4630 | 4555 | 7256 |
| 407 | 20241115 | 121400 | 5776853875 | 4575 | 4670 | 4680 | 4560 | 26610 |
| 408 | 20241115 | 121300 | 5654268535 | 4665 | 4685 | 4690 | 4665 | 1596 |
| 409 | 20241115 | 121200 | 5646797220 | 4680 | 4670 | 4680 | 4665 | 1051 |
| 410 | 20241115 | 121100 | 5641888290 | 4665 | 4690 | 4695 | 4660 | 4254 |
| 411 | 20241115 | 121000 | 5622025235 | 4680 | 4670 | 4715 | 4670 | 4812 |
| 412 | 20241115 | 120900 | 5599473855 | 4670 | 4680 | 4680 | 4650 | 6273 |
| 413 | 20241115 | 120800 | 5570224730 | 4680 | 4685 | 4685 | 4650 | 15753 |
| 414 | 20241115 | 120700 | 5496761580 | 4685 | 4700 | 4720 | 4685 | 6486 |
| 415 | 20241115 | 120600 | 5466321115 | 4695 | 4710 | 4720 | 4695 | 11029 |
| 416 | 20241115 | 120500 | 5414438960 | 4710 | 4745 | 4745 | 4710 | 9101 |
| 417 | 20241115 | 120400 | 5371412165 | 4750 | 4785 | 4790 | 4750 | 5727 |
| 418 | 20241115 | 120300 | 5344140980 | 4790 | 4790 | 4800 | 4785 | 2346 |
| 419 | 20241115 | 120200 | 5332903060 | 4800 | 4795 | 4810 | 4785 | 3927 |
| 420 | 20241115 | 120100 | 5314086775 | 4800 | 4795 | 4810 | 4795 | 1503 |
| 421 | 20241115 | 120000 | 5306871655 | 4790 | 4820 | 4820 | 4770 | 5987 |
| 422 | 20241115 | 115900 | 5278224260 | 4820 | 4830 | 4830 | 4820 | 3802 |
| 423 | 20241115 | 115800 | 5259897840 | 4825 | 4845 | 4845 | 4820 | 3131 |
| 424 | 20241115 | 115700 | 5244787460 | 4845 | 4810 | 4850 | 4810 | 3686 |
| 425 | 20241115 | 115600 | 5226933630 | 4815 | 4785 | 4815 | 4780 | 4962 |
| 426 | 20241115 | 115500 | 5203173770 | 4790 | 4810 | 4810 | 4780 | 2187 |
| 427 | 20241115 | 115400 | 5192689885 | 4805 | 4795 | 4815 | 4790 | 2069 |
| 428 | 20241115 | 115300 | 5182761950 | 4795 | 4845 | 4860 | 4795 | 8041 |
| 429 | 20241115 | 115200 | 5143905670 | 4855 | 4825 | 4880 | 4825 | 8063 |
| 430 | 20241115 | 115100 | 5104773490 | 4825 | 4790 | 4850 | 4765 | 13237 |
| 431 | 20241115 | 115000 | 5040961510 | 4770 | 4760 | 4790 | 4750 | 7032 |
| 432 | 20241115 | 114900 | 5007447600 | 4760 | 4805 | 4805 | 4760 | 5186 |
| 433 | 20241115 | 114800 | 4982641740 | 4790 | 4800 | 4810 | 4790 | 4526 |
| 434 | 20241115 | 114700 | 4960931930 | 4800 | 4785 | 4850 | 4785 | 18463 |
| 435 | 20241115 | 114600 | 4872298505 | 4765 | 4790 | 4790 | 4750 | 5772 |
| 436 | 20241115 | 114500 | 4844805890 | 4790 | 4810 | 4840 | 4720 | 23215 |
| 437 | 20241115 | 114400 | 4733793950 | 4810 | 4825 | 4840 | 4805 | 14802 |
| 438 | 20241115 | 114300 | 4662379925 | 4825 | 4890 | 4890 | 4825 | 24036 |
| 439 | 20241115 | 114200 | 4545799090 | 4890 | 4885 | 4965 | 4870 | 13369 |
| 440 | 20241115 | 114100 | 4480241935 | 4885 | 4945 | 4970 | 4865 | 22795 |
| 441 | 20241115 | 114000 | 4368386730 | 4950 | 5000 | 5010 | 4915 | 32925 |
| 442 | 20241115 | 113900 | 4205190265 | 5000 | 4890 | 5030 | 4890 | 50426 |
| 443 | 20241115 | 113800 | 3953958840 | 4890 | 4950 | 4955 | 4845 | 20620 |
| 444 | 20241115 | 113700 | 3852749570 | 4955 | 4860 | 4955 | 4850 | 62867 |
| 445 | 20241115 | 113600 | 3543087385 | 4860 | 4910 | 4930 | 4845 | 44981 |
| 446 | 20241115 | 113500 | 3322956620 | 4930 | 4860 | 4930 | 4810 | 81918 |
| 447 | 20241115 | 113400 | 2922894300 | 4860 | 4835 | 4900 | 4830 | 51621 |
| 448 | 20241115 | 113300 | 2672034180 | 4890 | 4890 | 4890 | 4890 | 0 |
| 449 | 20241115 | 113200 | 2672034180 | 4890 | 4780 | 4890 | 4780 | 84735 |
| 450 | 20241115 | 113100 | 2261839250 | 4760 | 4645 | 4815 | 4645 | 52804 |
| 451 | 20241115 | 113000 | 2011081610 | 4645 | 4645 | 4645 | 4630 | 2486 |
| 452 | 20241115 | 112900 | 1999546925 | 4645 | 4650 | 4650 | 4615 | 3086 |
| 453 | 20241115 | 112800 | 1985243810 | 4650 | 4645 | 4650 | 4615 | 1370 |
| 454 | 20241115 | 112700 | 1978894360 | 4645 | 4625 | 4645 | 4625 | 770 |
| 455 | 20241115 | 112600 | 1975319290 | 4605 | 4605 | 4625 | 4600 | 663 |
| 456 | 20241115 | 112500 | 1972260985 | 4605 | 4605 | 4610 | 4600 | 566 |
| 457 | 20241115 | 112400 | 1969654100 | 4600 | 4600 | 4600 | 4595 | 325 |
| 458 | 20241115 | 112300 | 1968159225 | 4600 | 4595 | 4600 | 4595 | 75 |
| 459 | 20241115 | 112200 | 1967814510 | 4610 | 4610 | 4615 | 4595 | 626 |
| 460 | 20241115 | 112100 | 1964930170 | 4595 | 4595 | 4615 | 4595 | 1419 |
| 461 | 20241115 | 112000 | 1958400230 | 4595 | 4585 | 4595 | 4580 | 1656 |
| 462 | 20241115 | 111900 | 1950801650 | 4570 | 4570 | 4575 | 4565 | 993 |
| 463 | 20241115 | 111800 | 1946261535 | 4565 | 4570 | 4585 | 4565 | 268 |
| 464 | 20241115 | 111700 | 1945035835 | 4570 | 4570 | 4570 | 4555 | 1698 |
| 465 | 20241115 | 111600 | 1937282140 | 4570 | 4600 | 4600 | 4570 | 1372 |
| 466 | 20241115 | 111500 | 1930993595 | 4600 | 4595 | 4610 | 4595 | 1149 |
| 467 | 20241115 | 111400 | 1925704685 | 4580 | 4595 | 4600 | 4580 | 2185 |
| 468 | 20241115 | 111300 | 1915681805 | 4600 | 4610 | 4615 | 4595 | 537 |
| 469 | 20241115 | 111200 | 1913210290 | 4615 | 4625 | 4625 | 4600 | 848 |
| 470 | 20241115 | 111100 | 1909306625 | 4620 | 4600 | 4620 | 4590 | 2707 |
| 471 | 20241115 | 111000 | 1896822425 | 4610 | 4600 | 4620 | 4600 | 2021 |
| 472 | 20241115 | 110900 | 1887518125 | 4630 | 4620 | 4630 | 4600 | 3092 |
| 473 | 20241115 | 110800 | 1873268280 | 4610 | 4645 | 4655 | 4610 | 3237 |
| 474 | 20241115 | 110700 | 1858246125 | 4665 | 4635 | 4665 | 4575 | 8743 |
| 475 | 20241115 | 110600 | 1817783990 | 4630 | 4645 | 4660 | 4630 | 4366 |
| 476 | 20241115 | 110500 | 1797508735 | 4655 | 4655 | 4670 | 4645 | 6834 |
| 477 | 20241115 | 110400 | 1765682690 | 4670 | 4675 | 4675 | 4650 | 3908 |
| 478 | 20241115 | 110300 | 1747469435 | 4660 | 4675 | 4690 | 4660 | 5113 |
| 479 | 20241115 | 110200 | 1723535330 | 4680 | 4635 | 4685 | 4635 | 9205 |
| 480 | 20241115 | 110100 | 1680644590 | 4650 | 4645 | 4655 | 4625 | 3556 |
| 481 | 20241115 | 110000 | 1664112255 | 4645 | 4665 | 4665 | 4620 | 10464 |
| 482 | 20241115 | 105900 | 1615552090 | 4660 | 4565 | 4670 | 4540 | 19571 |
| 483 | 20241115 | 105800 | 1524882930 | 4570 | 4535 | 4570 | 4535 | 1816 |
| 484 | 20241115 | 105700 | 1516614390 | 4530 | 4525 | 4545 | 4510 | 784 |
| 485 | 20241115 | 105600 | 1513070135 | 4525 | 4525 | 4545 | 4520 | 3642 |
| 486 | 20241115 | 105500 | 1496566210 | 4530 | 4555 | 4560 | 4530 | 4719 |
| 487 | 20241115 | 105400 | 1475135895 | 4570 | 4570 | 4570 | 4565 | 889 |
| 488 | 20241115 | 105300 | 1471073515 | 4560 | 4575 | 4575 | 4560 | 1101 |
| 489 | 20241115 | 105200 | 1466043340 | 4550 | 4560 | 4575 | 4545 | 3285 |
| 490 | 20241115 | 105100 | 1451073760 | 4560 | 4600 | 4600 | 4550 | 7150 |
| 491 | 20241115 | 105000 | 1418463720 | 4590 | 4575 | 4620 | 4570 | 17964 |
| 492 | 20241115 | 104900 | 1335821740 | 4575 | 4550 | 4580 | 4550 | 1636 |
| 493 | 20241115 | 104800 | 1328347785 | 4540 | 4555 | 4570 | 4540 | 1112 |
| 494 | 20241115 | 104700 | 1323289890 | 4550 | 4540 | 4550 | 4535 | 1101 |
| 495 | 20241115 | 104600 | 1318290390 | 4540 | 4520 | 4550 | 4520 | 2847 |
| 496 | 20241115 | 104500 | 1305373135 | 4520 | 4545 | 4545 | 4520 | 3112 |
| 497 | 20241115 | 104400 | 1291258530 | 4540 | 4530 | 4550 | 4530 | 1414 |
| 498 | 20241115 | 104300 | 1284846675 | 4535 | 4525 | 4535 | 4520 | 649 |
| 499 | 20241115 | 104200 | 1281910420 | 4520 | 4500 | 4520 | 4500 | 457 |
| 500 | 20241115 | 104100 | 1279848100 | 4505 | 4505 | 4510 | 4495 | 2805 |
| 501 | 20241115 | 104000 | 1267223490 | 4505 | 4540 | 4555 | 4505 | 3382 |
| 502 | 20241115 | 103900 | 1251911380 | 4540 | 4530 | 4540 | 4510 | 689 |
| 503 | 20241115 | 103800 | 1248788945 | 4535 | 4520 | 4535 | 4500 | 1998 |
| 504 | 20241115 | 103700 | 1239760690 | 4520 | 4515 | 4540 | 4495 | 4967 |
| 505 | 20241115 | 103600 | 1217311050 | 4515 | 4510 | 4515 | 4510 | 704 |
| 506 | 20241115 | 103500 | 1214135000 | 4475 | 4510 | 4525 | 4475 | 2857 |
| 507 | 20241115 | 103400 | 1201260245 | 4540 | 4490 | 4540 | 4490 | 2584 |
| 508 | 20241115 | 103300 | 1189626015 | 4500 | 4485 | 4515 | 4485 | 828 |
| 509 | 20241115 | 103200 | 1185896815 | 4455 | 4455 | 4455 | 4455 | 1 |
| 510 | 20241115 | 103100 | 1185892360 | 4495 | 4455 | 4495 | 4450 | 2272 |
| 511 | 20241115 | 103000 | 1175747020 | 4460 | 4460 | 4460 | 4455 | 1548 |
| 512 | 20241115 | 102900 | 1168844130 | 4465 | 4465 | 4465 | 4465 | 1294 |
| 513 | 20241115 | 102800 | 1163066420 | 4465 | 4480 | 4480 | 4465 | 1516 |
| 514 | 20241115 | 102700 | 1156281540 | 4490 | 4485 | 4500 | 4485 | 1176 |
| 515 | 20241115 | 102600 | 1151005800 | 4505 | 4510 | 4525 | 4485 | 2081 |
| 516 | 20241115 | 102500 | 1141611650 | 4510 | 4495 | 4595 | 4490 | 13849 |
| 517 | 20241115 | 102400 | 1078641305 | 4490 | 4455 | 4490 | 4455 | 361 |
| 518 | 20241115 | 102300 | 1077028980 | 4455 | 4460 | 4460 | 4455 | 8 |
| 519 | 20241115 | 102200 | 1076993305 | 4460 | 4450 | 4465 | 4450 | 226 |
| 520 | 20241115 | 102100 | 1075987460 | 4450 | 4440 | 4450 | 4435 | 840 |
| 521 | 20241115 | 102000 | 1072258660 | 4440 | 4440 | 4450 | 4435 | 711 |
| 522 | 20241115 | 101900 | 1069103360 | 4440 | 4450 | 4450 | 4435 | 6203 |
| 523 | 20241115 | 101800 | 1041560060 | 4460 | 4455 | 4460 | 4445 | 3130 |
| 524 | 20241115 | 101700 | 1027637840 | 4455 | 4465 | 4465 | 4455 | 2493 |
| 525 | 20241115 | 101600 | 1016519735 | 4465 | 4475 | 4475 | 4465 | 1609 |
| 526 | 20241115 | 101500 | 1009335235 | 4470 | 4470 | 4480 | 4465 | 1432 |
| 527 | 20241115 | 101400 | 1002929980 | 4470 | 4485 | 4485 | 4470 | 1691 |
| 528 | 20241115 | 101300 | 995368035 | 4480 | 4490 | 4490 | 4480 | 977 |
| 529 | 20241115 | 101200 | 990988060 | 4475 | 4470 | 4510 | 4470 | 3286 |
| 530 | 20241115 | 101100 | 976250240 | 4470 | 4470 | 4470 | 4470 | 306 |
| 531 | 20241115 | 101000 | 974882420 | 4470 | 4470 | 4470 | 4460 | 1683 |
| 532 | 20241115 | 100900 | 967370620 | 4460 | 4460 | 4475 | 4460 | 1939 |
| 533 | 20241115 | 100800 | 958705695 | 4460 | 4455 | 4470 | 4455 | 1867 |
| 534 | 20241115 | 100700 | 950368600 | 4455 | 4455 | 4460 | 4450 | 1144 |
| 535 | 20241115 | 100600 | 945271865 | 4455 | 4440 | 4455 | 4440 | 437 |
| 536 | 20241115 | 100500 | 943326675 | 4440 | 4465 | 4465 | 4440 | 2093 |
| 537 | 20241115 | 100400 | 934015525 | 4450 | 4440 | 4465 | 4440 | 2191 |
| 538 | 20241115 | 100300 | 924274385 | 4440 | 4445 | 4445 | 4440 | 1043 |
| 539 | 20241115 | 100200 | 919643250 | 4445 | 4440 | 4460 | 4440 | 5225 |
| 540 | 20241115 | 100100 | 896391100 | 4440 | 4440 | 4440 | 4440 | 137 |
| 541 | 20241115 | 100000 | 895782820 | 4450 | 4440 | 4450 | 4420 | 4498 |
| 542 | 20241115 | 095900 | 875845715 | 4440 | 4440 | 4440 | 4430 | 1181 |
| 543 | 20241115 | 095800 | 870610435 | 4440 | 4440 | 4440 | 4430 | 1367 |
| 544 | 20241115 | 095700 | 864545625 | 4440 | 4435 | 4440 | 4435 | 1777 |
| 545 | 20241115 | 095600 | 856661590 | 4425 | 4430 | 4435 | 4420 | 929 |
| 546 | 20241115 | 095500 | 852551190 | 4435 | 4420 | 4440 | 4420 | 1636 |
| 547 | 20241115 | 095400 | 845306905 | 4430 | 4430 | 4430 | 4420 | 1121 |
| 548 | 20241115 | 095300 | 840346305 | 4430 | 4425 | 4445 | 4425 | 4450 |
| 549 | 20241115 | 095200 | 820611090 | 4435 | 4425 | 4435 | 4410 | 1028 |
| 550 | 20241115 | 095100 | 816068715 | 4415 | 4415 | 4415 | 4410 | 618 |
| 551 | 20241115 | 095000 | 813340255 | 4415 | 4415 | 4415 | 4415 | 2 |
| 552 | 20241115 | 094900 | 813331425 | 4400 | 4415 | 4415 | 4400 | 1507 |
| 553 | 20241115 | 094800 | 806679160 | 4415 | 4430 | 4435 | 4410 | 1910 |
| 554 | 20241115 | 094700 | 798238870 | 4430 | 4430 | 4430 | 4430 | 625 |
| 555 | 20241115 | 094600 | 795470120 | 4415 | 4430 | 4430 | 4415 | 2622 |
| 556 | 20241115 | 094500 | 783881475 | 4430 | 4395 | 4430 | 4390 | 4685 |
| 557 | 20241115 | 094400 | 763211760 | 4395 | 4390 | 4395 | 4380 | 141 |
| 558 | 20241115 | 094300 | 762592645 | 4395 | 4390 | 4395 | 4390 | 112 |
| 559 | 20241115 | 094200 | 762100905 | 4390 | 4390 | 4390 | 4380 | 998 |
| 560 | 20241115 | 094100 | 757721965 | 4380 | 4390 | 4395 | 4375 | 717 |
| 561 | 20241115 | 094000 | 754582475 | 4380 | 4390 | 4400 | 4375 | 809 |
| 562 | 20241115 | 093900 | 751032835 | 4385 | 4380 | 4385 | 4370 | 4006 |
| 563 | 20241115 | 093800 | 733499160 | 4390 | 4390 | 4390 | 4375 | 1398 |
| 564 | 20241115 | 093700 | 727373975 | 4390 | 4400 | 4400 | 4390 | 367 |
| 565 | 20241115 | 093600 | 725762145 | 4400 | 4390 | 4405 | 4390 | 12 |
| 566 | 20241115 | 093500 | 725709345 | 4405 | 4405 | 4405 | 4390 | 638 |
| 567 | 20241115 | 093400 | 722908045 | 4400 | 4395 | 4400 | 4380 | 806 |
| 568 | 20241115 | 093300 | 719368575 | 4395 | 4400 | 4400 | 4395 | 927 |
| 569 | 20241115 | 093200 | 715290780 | 4405 | 4400 | 4405 | 4385 | 326 |
| 570 | 20241115 | 093100 | 713856260 | 4400 | 4375 | 4400 | 4370 | 4905 |
| 571 | 20241115 | 093000 | 692361055 | 4375 | 4370 | 4385 | 4365 | 5277 |
| 572 | 20241115 | 092900 | 669306775 | 4375 | 4370 | 4395 | 4370 | 1854 |
| 573 | 20241115 | 092800 | 661195435 | 4370 | 4375 | 4405 | 4370 | 1598 |
| 574 | 20241115 | 092700 | 654206980 | 4405 | 4420 | 4420 | 4375 | 116 |
| 575 | 20241115 | 092600 | 653698740 | 4380 | 4405 | 4425 | 4380 | 2888 |
| 576 | 20241115 | 092500 | 640997990 | 4405 | 4405 | 4405 | 4400 | 1335 |
| 577 | 20241115 | 092400 | 635117320 | 4405 | 4435 | 4435 | 4380 | 12524 |
| 578 | 20241115 | 092300 | 580089770 | 4430 | 4400 | 4435 | 4400 | 2125 |
| 579 | 20241115 | 092200 | 570697190 | 4445 | 4450 | 4450 | 4395 | 6270 |
| 580 | 20241115 | 092100 | 543006615 | 4450 | 4450 | 4460 | 4440 | 1561 |
| 581 | 20241115 | 092000 | 536060195 | 4450 | 4450 | 4455 | 4440 | 2630 |
| 582 | 20241115 | 091900 | 524364940 | 4455 | 4450 | 4455 | 4445 | 577 |
| 583 | 20241115 | 091800 | 521797125 | 4450 | 4430 | 4450 | 4420 | 1934 |
| 584 | 20241115 | 091700 | 513228385 | 4445 | 4430 | 4445 | 4425 | 563 |
| 585 | 20241115 | 091600 | 510735185 | 4430 | 4440 | 4440 | 4430 | 1452 |
| 586 | 20241115 | 091500 | 504299075 | 4420 | 4415 | 4435 | 4415 | 1913 |
| 587 | 20241115 | 091400 | 495834290 | 4410 | 4410 | 4415 | 4410 | 1364 |
| 588 | 20241115 | 091300 | 489818480 | 4415 | 4410 | 4415 | 4390 | 349 |
| 589 | 20241115 | 091200 | 488282545 | 4390 | 4375 | 4415 | 4370 | 4190 |
| 590 | 20241115 | 091100 | 469829620 | 4370 | 4365 | 4370 | 4365 | 3920 |
| 591 | 20241115 | 091000 | 452717700 | 4370 | 4410 | 4410 | 4370 | 8879 |
| 592 | 20241115 | 090900 | 413747875 | 4415 | 4400 | 4425 | 4400 | 75 |
| 593 | 20241115 | 090800 | 413416435 | 4415 | 4410 | 4415 | 4390 | 1876 |
| 594 | 20241115 | 090700 | 405158200 | 4390 | 4385 | 4410 | 4385 | 810 |
| 595 | 20241115 | 090600 | 401601465 | 4380 | 4390 | 4410 | 4380 | 3310 |
| 596 | 20241115 | 090500 | 387046070 | 4380 | 4370 | 4390 | 4365 | 13980 |
| 597 | 20241115 | 090400 | 325903545 | 4375 | 4385 | 4385 | 4370 | 11354 |
| 598 | 20241115 | 090300 | 276230460 | 4385 | 4430 | 4435 | 4385 | 10318 |
| 599 | 20241115 | 090200 | 230760430 | 4430 | 4435 | 4460 | 4425 | 6666 |
| 600 | 20241115 | 090100 | 201126810 | 4450 | 4420 | 4460 | 4405 | 13465 |
| 601 | 20241115 | 090000 | 141340785 | 4415 | 4450 | 4475 | 4400 | 31575 |