31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 3 | 20241115 | 183600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20241115 | 183500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20241115 | 183400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20241115 | 183300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20241115 | 183200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20241115 | 183100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20241115 | 183000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20241115 | 182900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20241115 | 182800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20241115 | 182700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20241115 | 182600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20241115 | 182500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20241115 | 182400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20241115 | 182300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20241115 | 182200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20241115 | 182100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20241115 | 182000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20241115 | 181900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20241115 | 181800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20241115 | 181700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20241115 | 181600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20241115 | 181500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20241115 | 181400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20241115 | 181300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20241115 | 181200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20241115 | 181100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20241115 | 181000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20241115 | 180900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20241115 | 180800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20241115 | 180700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 33 | 20241115 | 180600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20241115 | 180500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20241115 | 180400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20241115 | 180300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20241115 | 180200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20241115 | 180100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20241115 | 180000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20241115 | 175900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20241115 | 175800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20241115 | 175700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20241115 | 175600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20241115 | 175500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20241115 | 175400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20241115 | 175300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20241115 | 175200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20241115 | 175100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20241115 | 175000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20241115 | 174900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20241115 | 174800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20241115 | 174700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20241115 | 174600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20241115 | 174500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20241115 | 174400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20241115 | 174300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20241115 | 174200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20241115 | 174100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20241115 | 174000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20241115 | 173900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20241115 | 173800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20241115 | 173700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 63 | 20241115 | 173600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20241115 | 173500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20241115 | 173400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20241115 | 173300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20241115 | 173200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20241115 | 173100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20241115 | 173000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20241115 | 172900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20241115 | 172800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20241115 | 172700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20241115 | 172600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20241115 | 172500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20241115 | 172400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20241115 | 172300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20241115 | 172200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20241115 | 172100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20241115 | 172000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20241115 | 171900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20241115 | 171800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20241115 | 171700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20241115 | 171600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20241115 | 171500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20241115 | 171400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20241115 | 171300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20241115 | 171200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20241115 | 171100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20241115 | 171000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20241115 | 170900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20241115 | 170800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20241115 | 170700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 93 | 20241115 | 170600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20241115 | 170500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20241115 | 170400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20241115 | 170300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20241115 | 170200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20241115 | 170100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20241115 | 170000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20241115 | 165900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20241115 | 165800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20241115 | 165700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20241115 | 165600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20241115 | 165500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20241115 | 165400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20241115 | 165300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20241115 | 165200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20241115 | 165100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20241115 | 165000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20241115 | 164900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20241115 | 164800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20241115 | 164700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20241115 | 164600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20241115 | 164500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20241115 | 164400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20241115 | 164300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20241115 | 164200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20241115 | 164100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20241115 | 164000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20241115 | 163900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20241115 | 163800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20241115 | 163700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 123 | 20241115 | 163600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20241115 | 163500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20241115 | 163400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20241115 | 163300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20241115 | 163200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20241115 | 163100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20241115 | 163000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20241115 | 162900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20241115 | 162800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20241115 | 162700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20241115 | 162600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20241115 | 162500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20241115 | 162400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20241115 | 162300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20241115 | 162200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20241115 | 162100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20241115 | 162000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20241115 | 161900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20241115 | 161800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20241115 | 161700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20241115 | 161600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20241115 | 161500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20241115 | 161400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20241115 | 161300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20241115 | 161200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20241115 | 161100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20241115 | 161000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20241115 | 160900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20241115 | 160800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20241115 | 160700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 153 | 20241115 | 160600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20241115 | 160500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20241115 | 160400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20241115 | 160300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20241115 | 160200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20241115 | 160100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20241115 | 160000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20241115 | 155900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20241115 | 155800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20241115 | 155700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20241115 | 155600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20241115 | 155500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20241115 | 155400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20241115 | 155300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20241115 | 155200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20241115 | 155100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20241115 | 155000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20241115 | 154900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20241115 | 154800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20241115 | 154700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20241115 | 154600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20241115 | 154500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20241115 | 154400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20241115 | 154300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20241115 | 154200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20241115 | 154100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20241115 | 154000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20241115 | 153900 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20241115 | 153800 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20241115 | 153700 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 183 | 20241115 | 153600 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20241115 | 153500 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20241115 | 153400 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20241115 | 153300 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20241115 | 153200 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20241115 | 153100 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20241115 | 153000 | 15862721250 | 32800 | 32800 | 32800 | 32800 | 6747 |
| 190 | 20241115 | 152900 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20241115 | 152800 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20241115 | 152700 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20241115 | 152600 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20241115 | 152500 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20241115 | 152400 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20241115 | 152300 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20241115 | 152200 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20241115 | 152100 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20241115 | 152000 | 15641419650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20241115 | 151900 | 15641419650 | 32550 | 32400 | 32600 | 32400 | 828 |
| 201 | 20241115 | 151800 | 15614504550 | 32400 | 32400 | 32600 | 32400 | 512 |
| 202 | 20241115 | 151700 | 15597894250 | 32400 | 32250 | 32450 | 32250 | 3087 |
| 203 | 20241115 | 151600 | 15497958400 | 32300 | 32350 | 32350 | 32250 | 1178 |
| 204 | 20241115 | 151500 | 15459895400 | 32350 | 32100 | 32400 | 32100 | 1860 |
| 205 | 20241115 | 151400 | 15399740750 | 32050 | 32050 | 32400 | 32050 | 509 |
| 206 | 20241115 | 151300 | 15383360350 | 32200 | 32200 | 32200 | 32050 | 2251 |
| 207 | 20241115 | 151200 | 15310941850 | 32200 | 32200 | 32450 | 32100 | 1225 |
| 208 | 20241115 | 151100 | 15271466700 | 32350 | 32200 | 32400 | 32150 | 731 |
| 209 | 20241115 | 151000 | 15247897650 | 32150 | 32400 | 32400 | 32000 | 4906 |
| 210 | 20241115 | 150900 | 15089950300 | 32400 | 32400 | 32400 | 32350 | 1018 |
| 211 | 20241115 | 150800 | 15057002250 | 32400 | 32450 | 32450 | 32400 | 1433 |
| 212 | 20241115 | 150700 | 15010567200 | 32450 | 32650 | 32700 | 32450 | 3326 |
| 213 | 20241115 | 150600 | 14902299350 | 32700 | 32700 | 32750 | 32700 | 1030 |
| 214 | 20241115 | 150500 | 14868618100 | 32700 | 32650 | 32700 | 32650 | 606 |
| 215 | 20241115 | 150400 | 14848820300 | 32700 | 32700 | 32700 | 32650 | 465 |
| 216 | 20241115 | 150300 | 14833621650 | 32650 | 32650 | 32750 | 32600 | 545 |
| 217 | 20241115 | 150200 | 14815811800 | 32650 | 32600 | 32700 | 32600 | 171 |
| 218 | 20241115 | 150100 | 14810231350 | 32600 | 32600 | 32700 | 32600 | 968 |
| 219 | 20241115 | 150000 | 14778638950 | 32600 | 32700 | 32700 | 32600 | 1121 |
| 220 | 20241115 | 145900 | 14742061550 | 32650 | 32700 | 32700 | 32650 | 206 |
| 221 | 20241115 | 145800 | 14735329100 | 32700 | 32650 | 32800 | 32650 | 652 |
| 222 | 20241115 | 145700 | 14713994850 | 32800 | 32700 | 32800 | 32700 | 865 |
| 223 | 20241115 | 145600 | 14685701700 | 32700 | 32900 | 32950 | 32700 | 1999 |
| 224 | 20241115 | 145500 | 14620134700 | 32900 | 32950 | 32950 | 32850 | 764 |
| 225 | 20241115 | 145400 | 14594996950 | 32950 | 33000 | 33000 | 32950 | 318 |
| 226 | 20241115 | 145300 | 14584515000 | 33000 | 33100 | 33100 | 33000 | 988 |
| 227 | 20241115 | 145200 | 14551886500 | 33100 | 33100 | 33100 | 33050 | 366 |
| 228 | 20241115 | 145100 | 14539784700 | 33100 | 33050 | 33100 | 33050 | 290 |
| 229 | 20241115 | 145000 | 14530196350 | 33050 | 33050 | 33100 | 33000 | 289 |
| 230 | 20241115 | 144900 | 14520642200 | 33050 | 33150 | 33150 | 33050 | 793 |
| 231 | 20241115 | 144800 | 14494379550 | 33150 | 33050 | 33150 | 33050 | 109 |
| 232 | 20241115 | 144700 | 14490772950 | 33050 | 33000 | 33050 | 33000 | 219 |
| 233 | 20241115 | 144600 | 14483545500 | 33000 | 33000 | 33000 | 32950 | 330 |
| 234 | 20241115 | 144500 | 14472670650 | 33000 | 32950 | 33000 | 32950 | 150 |
| 235 | 20241115 | 144400 | 14467724050 | 33000 | 33050 | 33100 | 32950 | 1414 |
| 236 | 20241115 | 144300 | 14421039350 | 33100 | 33150 | 33150 | 33050 | 559 |
| 237 | 20241115 | 144200 | 14402532450 | 33150 | 33250 | 33250 | 33150 | 369 |
| 238 | 20241115 | 144100 | 14390284300 | 33250 | 33200 | 33250 | 33200 | 82 |
| 239 | 20241115 | 144000 | 14387559300 | 33200 | 33300 | 33300 | 33150 | 496 |
| 240 | 20241115 | 143900 | 14371063800 | 33300 | 33300 | 33550 | 33150 | 773 |
| 241 | 20241115 | 143800 | 14345249900 | 33300 | 33200 | 33400 | 33200 | 514 |
| 242 | 20241115 | 143700 | 14328125850 | 33150 | 33200 | 33200 | 33150 | 17 |
| 243 | 20241115 | 143600 | 14327561800 | 33150 | 33100 | 33150 | 33050 | 152 |
| 244 | 20241115 | 143500 | 14322528550 | 33100 | 33100 | 33100 | 33100 | 79 |
| 245 | 20241115 | 143400 | 14319913650 | 33150 | 33000 | 33250 | 33000 | 690 |
| 246 | 20241115 | 143300 | 14297068650 | 33000 | 33000 | 33000 | 32950 | 676 |
| 247 | 20241115 | 143200 | 14274770100 | 33050 | 33100 | 33100 | 33050 | 423 |
| 248 | 20241115 | 143100 | 14260776650 | 33100 | 33100 | 33150 | 33100 | 206 |
| 249 | 20241115 | 143000 | 14253954000 | 33100 | 33100 | 33150 | 33050 | 879 |
| 250 | 20241115 | 142900 | 14224871200 | 33100 | 33100 | 33100 | 33100 | 68 |
| 251 | 20241115 | 142800 | 14222620400 | 33100 | 32950 | 33100 | 32950 | 330 |
| 252 | 20241115 | 142700 | 14211728500 | 32950 | 32900 | 32950 | 32900 | 44 |
| 253 | 20241115 | 142600 | 14210280200 | 32900 | 32950 | 32950 | 32900 | 273 |
| 254 | 20241115 | 142500 | 14201289300 | 32950 | 32950 | 33000 | 32900 | 392 |
| 255 | 20241115 | 142400 | 14188376900 | 32950 | 32950 | 32950 | 32900 | 654 |
| 256 | 20241115 | 142300 | 14166847600 | 32900 | 33000 | 33050 | 32900 | 1098 |
| 257 | 20241115 | 142200 | 14130649600 | 33000 | 33150 | 33200 | 33000 | 1251 |
| 258 | 20241115 | 142100 | 14089214950 | 33200 | 33250 | 33400 | 33200 | 1347 |
| 259 | 20241115 | 142000 | 14044413700 | 33250 | 33200 | 33250 | 33200 | 146 |
| 260 | 20241115 | 141900 | 14039563250 | 33200 | 33300 | 33300 | 33200 | 456 |
| 261 | 20241115 | 141800 | 14024409700 | 33250 | 33200 | 33300 | 33200 | 238 |
| 262 | 20241115 | 141700 | 14016489150 | 33200 | 33200 | 33250 | 32900 | 1621 |
| 263 | 20241115 | 141600 | 13962821400 | 33000 | 33400 | 33400 | 33000 | 4062 |
| 264 | 20241115 | 141500 | 13827852950 | 33400 | 33500 | 33550 | 33350 | 4489 |
| 265 | 20241115 | 141400 | 13677501050 | 33450 | 33300 | 33500 | 33300 | 1025 |
| 266 | 20241115 | 141300 | 13643248450 | 33250 | 33350 | 33400 | 33250 | 1380 |
| 267 | 20241115 | 141200 | 13597303400 | 33400 | 33450 | 33450 | 33350 | 627 |
| 268 | 20241115 | 141100 | 13576372600 | 33450 | 33350 | 33450 | 33350 | 492 |
| 269 | 20241115 | 141000 | 13559927650 | 33350 | 33350 | 33450 | 33350 | 1497 |
| 270 | 20241115 | 140900 | 13509930200 | 33400 | 33200 | 33400 | 33200 | 812 |
| 271 | 20241115 | 140800 | 13482856800 | 33200 | 33250 | 33250 | 33200 | 532 |
| 272 | 20241115 | 140700 | 13465167950 | 33300 | 33250 | 33300 | 33200 | 1430 |
| 273 | 20241115 | 140600 | 13417601550 | 33250 | 33150 | 33250 | 33150 | 682 |
| 274 | 20241115 | 140500 | 13394952750 | 33150 | 33100 | 33150 | 33100 | 466 |
| 275 | 20241115 | 140400 | 13379518750 | 33100 | 33100 | 33150 | 33100 | 589 |
| 276 | 20241115 | 140300 | 13360022800 | 33100 | 33150 | 33150 | 33100 | 274 |
| 277 | 20241115 | 140200 | 13350945250 | 33150 | 33100 | 33150 | 33050 | 726 |
| 278 | 20241115 | 140100 | 13326910550 | 33100 | 33050 | 33100 | 33000 | 716 |
| 279 | 20241115 | 140000 | 13303236900 | 33000 | 33000 | 33000 | 32950 | 1603 |
| 280 | 20241115 | 135900 | 13250345150 | 33000 | 32950 | 33000 | 32900 | 1518 |
| 281 | 20241115 | 135800 | 13200276050 | 33000 | 32900 | 33000 | 32900 | 756 |
| 282 | 20241115 | 135700 | 13175372350 | 32950 | 32900 | 32950 | 32850 | 489 |
| 283 | 20241115 | 135600 | 13159287550 | 32850 | 33000 | 33000 | 32850 | 998 |
| 284 | 20241115 | 135500 | 13126404150 | 33000 | 32900 | 33000 | 32850 | 2675 |
| 285 | 20241115 | 135400 | 13038324350 | 32850 | 32850 | 32900 | 32850 | 795 |
| 286 | 20241115 | 135300 | 13012200700 | 32850 | 32700 | 32850 | 32700 | 1301 |
| 287 | 20241115 | 135200 | 12969544200 | 32650 | 32650 | 32650 | 32650 | 63 |
| 288 | 20241115 | 135100 | 12967487250 | 32650 | 32600 | 32700 | 32600 | 260 |
| 289 | 20241115 | 135000 | 12959006300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 290 | 20241115 | 134900 | 12959006300 | 32600 | 32600 | 32600 | 32600 | 10 |
| 291 | 20241115 | 134800 | 12958680300 | 32550 | 32650 | 32700 | 32550 | 351 |
| 292 | 20241115 | 134700 | 12947238050 | 32700 | 32700 | 32700 | 32550 | 812 |
| 293 | 20241115 | 134600 | 12920734400 | 32650 | 32550 | 32650 | 32500 | 1973 |
| 294 | 20241115 | 134500 | 12856470000 | 32550 | 32550 | 32550 | 32550 | 313 |
| 295 | 20241115 | 134400 | 12846281850 | 32600 | 32550 | 32600 | 32550 | 90 |
| 296 | 20241115 | 134300 | 12843347900 | 32600 | 32600 | 32650 | 32600 | 469 |
| 297 | 20241115 | 134200 | 12828058250 | 32500 | 32600 | 32600 | 32500 | 155 |
| 298 | 20241115 | 134100 | 12823015000 | 32450 | 32600 | 32600 | 32450 | 959 |
| 299 | 20241115 | 134000 | 12791816400 | 32600 | 32550 | 32650 | 32550 | 173 |
| 300 | 20241115 | 133900 | 12786176550 | 32550 | 32550 | 32600 | 32550 | 69 |
| 301 | 20241115 | 133800 | 12783930550 | 32550 | 32550 | 32550 | 32550 | 72 |
| 302 | 20241115 | 133700 | 12781586950 | 32550 | 32550 | 32550 | 32550 | 115 |
| 303 | 20241115 | 133600 | 12777843700 | 32600 | 32700 | 32700 | 32550 | 283 |
| 304 | 20241115 | 133500 | 12768624000 | 32700 | 32450 | 32700 | 32450 | 636 |
| 305 | 20241115 | 133400 | 12747927600 | 32500 | 32450 | 32500 | 32450 | 326 |
| 306 | 20241115 | 133300 | 12737343850 | 32450 | 32450 | 32450 | 32450 | 52 |
| 307 | 20241115 | 133200 | 12735656450 | 32450 | 32450 | 32450 | 32450 | 196 |
| 308 | 20241115 | 133100 | 12729296250 | 32450 | 32500 | 32500 | 32450 | 27 |
| 309 | 20241115 | 133000 | 12728419050 | 32500 | 32350 | 32500 | 32350 | 60 |
| 310 | 20241115 | 132900 | 12726470950 | 32450 | 32400 | 32450 | 32400 | 563 |
| 311 | 20241115 | 132800 | 12708209450 | 32400 | 32400 | 32400 | 32400 | 227 |
| 312 | 20241115 | 132700 | 12700854650 | 32400 | 32350 | 32450 | 32300 | 859 |
| 313 | 20241115 | 132600 | 12673081300 | 32300 | 32350 | 32350 | 32300 | 728 |
| 314 | 20241115 | 132500 | 12649539000 | 32400 | 32400 | 32400 | 32400 | 304 |
| 315 | 20241115 | 132400 | 12639689400 | 32400 | 32400 | 32400 | 32400 | 471 |
| 316 | 20241115 | 132300 | 12624429000 | 32400 | 32450 | 32450 | 32400 | 503 |
| 317 | 20241115 | 132200 | 12608124100 | 32450 | 32450 | 32500 | 32450 | 129 |
| 318 | 20241115 | 132100 | 12603935600 | 32400 | 32450 | 32450 | 32400 | 103 |
| 319 | 20241115 | 132000 | 12600597350 | 32400 | 32400 | 32450 | 32400 | 74 |
| 320 | 20241115 | 131900 | 12598196450 | 32400 | 32450 | 32450 | 32400 | 124 |
| 321 | 20241115 | 131800 | 12594172850 | 32400 | 32400 | 32450 | 32400 | 399 |
| 322 | 20241115 | 131700 | 12581244800 | 32400 | 32400 | 32400 | 32350 | 1505 |
| 323 | 20241115 | 131600 | 12532555900 | 32400 | 32450 | 32450 | 32350 | 2078 |
| 324 | 20241115 | 131500 | 12465221600 | 32550 | 32450 | 32550 | 32400 | 2048 |
| 325 | 20241115 | 131400 | 12398858700 | 32450 | 32550 | 32550 | 32450 | 784 |
| 326 | 20241115 | 131300 | 12373388800 | 32500 | 32500 | 32550 | 32450 | 652 |
| 327 | 20241115 | 131200 | 12352205150 | 32550 | 32750 | 32750 | 32500 | 3271 |
| 328 | 20241115 | 131100 | 12245678100 | 32750 | 32800 | 32800 | 32750 | 739 |
| 329 | 20241115 | 131000 | 12221450400 | 32850 | 32800 | 32850 | 32800 | 340 |
| 330 | 20241115 | 130900 | 12210281600 | 32750 | 32700 | 32800 | 32600 | 1693 |
| 331 | 20241115 | 130800 | 12154907300 | 32650 | 32600 | 32650 | 32600 | 1026 |
| 332 | 20241115 | 130700 | 12121458500 | 32650 | 32650 | 32650 | 32600 | 789 |
| 333 | 20241115 | 130600 | 12095698900 | 32650 | 32600 | 32650 | 32600 | 26 |
| 334 | 20241115 | 130500 | 12094850850 | 32650 | 32600 | 32650 | 32550 | 242 |
| 335 | 20241115 | 130400 | 12086962000 | 32600 | 32550 | 32600 | 32550 | 1034 |
| 336 | 20241115 | 130300 | 12053290150 | 32600 | 32650 | 32650 | 32600 | 1020 |
| 337 | 20241115 | 130200 | 12020032250 | 32600 | 32800 | 32800 | 32600 | 838 |
| 338 | 20241115 | 130100 | 11992610850 | 32750 | 32800 | 32850 | 32700 | 1436 |
| 339 | 20241115 | 130000 | 11945548400 | 32800 | 32650 | 32800 | 32650 | 421 |
| 340 | 20241115 | 125900 | 11931764700 | 32650 | 32700 | 32750 | 32650 | 1472 |
| 341 | 20241115 | 125800 | 11883665650 | 32750 | 32600 | 32750 | 32600 | 1472 |
| 342 | 20241115 | 125700 | 11835514100 | 32550 | 32500 | 32550 | 32450 | 1001 |
| 343 | 20241115 | 125600 | 11803030900 | 32500 | 32600 | 32650 | 32500 | 1518 |
| 344 | 20241115 | 125500 | 11753623350 | 32650 | 32600 | 32750 | 32600 | 1602 |
| 345 | 20241115 | 125400 | 11701178800 | 32600 | 32700 | 32700 | 32600 | 487 |
| 346 | 20241115 | 125300 | 11685275400 | 32700 | 32550 | 32700 | 32550 | 416 |
| 347 | 20241115 | 125200 | 11671709200 | 32600 | 32550 | 32600 | 32550 | 203 |
| 348 | 20241115 | 125100 | 11665097650 | 32550 | 32550 | 32550 | 32500 | 234 |
| 349 | 20241115 | 125000 | 11657481000 | 32550 | 32500 | 32550 | 32500 | 9 |
| 350 | 20241115 | 124900 | 11657188300 | 32500 | 32500 | 32500 | 32500 | 210 |
| 351 | 20241115 | 124800 | 11650363300 | 32550 | 32500 | 32550 | 32500 | 151 |
| 352 | 20241115 | 124700 | 11645451950 | 32500 | 32550 | 32550 | 32500 | 333 |
| 353 | 20241115 | 124600 | 11634621250 | 32550 | 32450 | 32550 | 32450 | 62 |
| 354 | 20241115 | 124500 | 11632608500 | 32450 | 32450 | 32550 | 32450 | 807 |
| 355 | 20241115 | 124400 | 11606397000 | 32450 | 32600 | 32600 | 32450 | 475 |
| 356 | 20241115 | 124300 | 11590964850 | 32550 | 32600 | 32600 | 32500 | 3757 |
| 357 | 20241115 | 124200 | 11468649500 | 32600 | 32700 | 32750 | 32600 | 433 |
| 358 | 20241115 | 124100 | 11454504900 | 32700 | 32700 | 32700 | 32700 | 1226 |
| 359 | 20241115 | 124000 | 11414414700 | 32750 | 32700 | 32750 | 32600 | 440 |
| 360 | 20241115 | 123900 | 11400024100 | 32650 | 32550 | 32650 | 32500 | 2048 |
| 361 | 20241115 | 123800 | 11333286700 | 32500 | 32500 | 32500 | 32450 | 414 |
| 362 | 20241115 | 123700 | 11319831750 | 32500 | 32500 | 32500 | 32500 | 498 |
| 363 | 20241115 | 123600 | 11303646750 | 32500 | 32550 | 32550 | 32500 | 276 |
| 364 | 20241115 | 123500 | 11294676250 | 32500 | 32550 | 32550 | 32500 | 688 |
| 365 | 20241115 | 123400 | 11272314100 | 32500 | 32500 | 32550 | 32500 | 500 |
| 366 | 20241115 | 123300 | 11256046700 | 32500 | 32500 | 32500 | 32500 | 643 |
| 367 | 20241115 | 123200 | 11235149200 | 32500 | 32500 | 32500 | 32450 | 269 |
| 368 | 20241115 | 123100 | 11226412550 | 32500 | 32400 | 32500 | 32400 | 1286 |
| 369 | 20241115 | 123000 | 11184675550 | 32400 | 32350 | 32450 | 32350 | 285 |
| 370 | 20241115 | 122900 | 11175444000 | 32400 | 32400 | 32450 | 32400 | 1839 |
| 371 | 20241115 | 122800 | 11115854600 | 32400 | 32400 | 32400 | 32400 | 664 |
| 372 | 20241115 | 122700 | 11094341000 | 32350 | 32300 | 32400 | 32300 | 626 |
| 373 | 20241115 | 122600 | 11074090400 | 32350 | 32350 | 32400 | 32350 | 1700 |
| 374 | 20241115 | 122500 | 11019081900 | 32400 | 32350 | 32400 | 32300 | 283 |
| 375 | 20241115 | 122400 | 11009925000 | 32350 | 32300 | 32350 | 32300 | 384 |
| 376 | 20241115 | 122300 | 10997507350 | 32300 | 32200 | 32300 | 32200 | 1847 |
| 377 | 20241115 | 122200 | 10937879800 | 32200 | 32150 | 32250 | 32100 | 3336 |
| 378 | 20241115 | 122100 | 10830605950 | 32150 | 32100 | 32150 | 32100 | 354 |
| 379 | 20241115 | 122000 | 10819240000 | 32100 | 32100 | 32150 | 32100 | 98 |
| 380 | 20241115 | 121900 | 10816092250 | 32150 | 32100 | 32150 | 32050 | 561 |
| 381 | 20241115 | 121800 | 10798083300 | 32050 | 32050 | 32050 | 32050 | 126 |
| 382 | 20241115 | 121700 | 10794045000 | 32050 | 32100 | 32100 | 32050 | 637 |
| 383 | 20241115 | 121600 | 10773605750 | 32050 | 32100 | 32100 | 32050 | 765 |
| 384 | 20241115 | 121500 | 10749050400 | 32100 | 31950 | 32150 | 31900 | 2919 |
| 385 | 20241115 | 121400 | 10655707250 | 31900 | 31950 | 31950 | 31900 | 223 |
| 386 | 20241115 | 121300 | 10648592500 | 31950 | 31800 | 31950 | 31750 | 2048 |
| 387 | 20241115 | 121200 | 10583431750 | 31700 | 31750 | 31750 | 31700 | 127 |
| 388 | 20241115 | 121100 | 10579402000 | 31750 | 31800 | 31850 | 31750 | 178 |
| 389 | 20241115 | 121000 | 10573742650 | 31800 | 31750 | 31800 | 31750 | 331 |
| 390 | 20241115 | 120900 | 10563217500 | 31750 | 31750 | 31750 | 31750 | 4 |
| 391 | 20241115 | 120800 | 10563090500 | 31750 | 31750 | 31750 | 31700 | 167 |
| 392 | 20241115 | 120700 | 10557793250 | 31750 | 31750 | 31750 | 31700 | 339 |
| 393 | 20241115 | 120600 | 10547036000 | 31750 | 31700 | 31750 | 31700 | 203 |
| 394 | 20241115 | 120500 | 10540594600 | 31650 | 31600 | 31700 | 31600 | 948 |
| 395 | 20241115 | 120400 | 10510576700 | 31600 | 31550 | 31650 | 31550 | 281 |
| 396 | 20241115 | 120300 | 10501693950 | 31550 | 31600 | 31600 | 31550 | 337 |
| 397 | 20241115 | 120200 | 10491060450 | 31600 | 31700 | 31750 | 31600 | 785 |
| 398 | 20241115 | 120100 | 10466245650 | 31700 | 31700 | 31750 | 31650 | 447 |
| 399 | 20241115 | 120000 | 10452081300 | 31800 | 31750 | 31800 | 31700 | 856 |
| 400 | 20241115 | 115900 | 10424916550 | 31750 | 31800 | 31800 | 31700 | 164 |
| 401 | 20241115 | 115800 | 10419713800 | 31800 | 31750 | 31800 | 31700 | 289 |
| 402 | 20241115 | 115700 | 10410547300 | 31700 | 31700 | 31750 | 31650 | 736 |
| 403 | 20241115 | 115600 | 10387208750 | 31700 | 31700 | 31700 | 31700 | 51 |
| 404 | 20241115 | 115500 | 10385592050 | 31700 | 31750 | 31750 | 31700 | 618 |
| 405 | 20241115 | 115400 | 10365994200 | 31750 | 31850 | 31850 | 31700 | 763 |
| 406 | 20241115 | 115300 | 10341753800 | 31800 | 31850 | 31900 | 31800 | 644 |
| 407 | 20241115 | 115200 | 10321261700 | 31850 | 31950 | 32000 | 31850 | 1429 |
| 408 | 20241115 | 115100 | 10275677850 | 31950 | 31950 | 32000 | 31950 | 11 |
| 409 | 20241115 | 115000 | 10275326350 | 32000 | 31950 | 32000 | 31950 | 131 |
| 410 | 20241115 | 114900 | 10271140750 | 31950 | 31900 | 31950 | 31900 | 171 |
| 411 | 20241115 | 114800 | 10265684800 | 31950 | 31950 | 31950 | 31950 | 125 |
| 412 | 20241115 | 114700 | 10261691050 | 31950 | 31950 | 31950 | 31900 | 180 |
| 413 | 20241115 | 114600 | 10255940900 | 31950 | 31900 | 31950 | 31900 | 363 |
| 414 | 20241115 | 114500 | 10244354550 | 31900 | 31950 | 31950 | 31900 | 202 |
| 415 | 20241115 | 114400 | 10237901150 | 31950 | 31950 | 31950 | 31950 | 287 |
| 416 | 20241115 | 114300 | 10228731500 | 31900 | 31900 | 31950 | 31900 | 104 |
| 417 | 20241115 | 114200 | 10225412300 | 31900 | 32000 | 32000 | 31900 | 922 |
| 418 | 20241115 | 114100 | 10195952800 | 32000 | 31950 | 32000 | 31950 | 245 |
| 419 | 20241115 | 114000 | 10188113400 | 31950 | 32000 | 32000 | 31950 | 77 |
| 420 | 20241115 | 113900 | 10185650700 | 32000 | 32000 | 32000 | 32000 | 72 |
| 421 | 20241115 | 113800 | 10183346700 | 32000 | 32050 | 32050 | 32000 | 376 |
| 422 | 20241115 | 113700 | 10171311950 | 32050 | 32000 | 32050 | 32000 | 30 |
| 423 | 20241115 | 113600 | 10170351150 | 32000 | 32000 | 32050 | 32000 | 1752 |
| 424 | 20241115 | 113500 | 10114286150 | 32050 | 32050 | 32050 | 32000 | 2487 |
| 425 | 20241115 | 113400 | 10034639650 | 32050 | 32050 | 32100 | 32050 | 72 |
| 426 | 20241115 | 113300 | 10032332000 | 32050 | 32000 | 32050 | 32000 | 231 |
| 427 | 20241115 | 113200 | 10024934800 | 32050 | 32100 | 32100 | 32000 | 629 |
| 428 | 20241115 | 113100 | 10004774350 | 32100 | 32100 | 32100 | 32100 | 110 |
| 429 | 20241115 | 113000 | 10001243350 | 32100 | 32100 | 32150 | 32100 | 452 |
| 430 | 20241115 | 112900 | 9986733850 | 32100 | 32100 | 32100 | 32050 | 634 |
| 431 | 20241115 | 112800 | 9966396450 | 32200 | 32150 | 32250 | 32150 | 164 |
| 432 | 20241115 | 112700 | 9961118300 | 32200 | 32200 | 32200 | 32200 | 666 |
| 433 | 20241115 | 112600 | 9939673100 | 32200 | 32100 | 32200 | 32100 | 498 |
| 434 | 20241115 | 112500 | 9923676950 | 32100 | 32150 | 32150 | 32100 | 13 |
| 435 | 20241115 | 112400 | 9923259600 | 32100 | 32150 | 32150 | 32100 | 812 |
| 436 | 20241115 | 112300 | 9897153900 | 32150 | 32200 | 32200 | 32150 | 73 |
| 437 | 20241115 | 112200 | 9894806800 | 32200 | 32200 | 32250 | 32150 | 209 |
| 438 | 20241115 | 112100 | 9888076800 | 32150 | 32150 | 32200 | 32150 | 68 |
| 439 | 20241115 | 112000 | 9885887600 | 32150 | 32250 | 32250 | 32150 | 52 |
| 440 | 20241115 | 111900 | 9884213250 | 32200 | 32200 | 32200 | 32200 | 76 |
| 441 | 20241115 | 111800 | 9881766050 | 32200 | 32100 | 32200 | 32100 | 844 |
| 442 | 20241115 | 111700 | 9854615650 | 32100 | 32100 | 32150 | 32100 | 198 |
| 443 | 20241115 | 111600 | 9848259800 | 32100 | 32150 | 32150 | 32100 | 263 |
| 444 | 20241115 | 111500 | 9839814800 | 32150 | 32100 | 32150 | 32100 | 533 |
| 445 | 20241115 | 111400 | 9822702800 | 32100 | 32150 | 32150 | 32100 | 263 |
| 446 | 20241115 | 111300 | 9814255350 | 32150 | 32100 | 32150 | 32100 | 154 |
| 447 | 20241115 | 111200 | 9809306150 | 32100 | 32050 | 32100 | 32050 | 332 |
| 448 | 20241115 | 111100 | 9798649950 | 32050 | 32100 | 32150 | 32000 | 793 |
| 449 | 20241115 | 111000 | 9773263350 | 32100 | 32050 | 32100 | 31950 | 953 |
| 450 | 20241115 | 110900 | 9742714300 | 32000 | 32000 | 32000 | 31950 | 584 |
| 451 | 20241115 | 110800 | 9724031500 | 32000 | 32000 | 32000 | 31950 | 140 |
| 452 | 20241115 | 110700 | 9719551600 | 32000 | 32050 | 32050 | 32000 | 1695 |
| 453 | 20241115 | 110600 | 9665290150 | 32050 | 32050 | 32100 | 32050 | 538 |
| 454 | 20241115 | 110500 | 9648046800 | 32000 | 32000 | 32050 | 32000 | 387 |
| 455 | 20241115 | 110400 | 9635653200 | 32000 | 32050 | 32050 | 32000 | 237 |
| 456 | 20241115 | 110300 | 9628062850 | 32050 | 32050 | 32100 | 32050 | 399 |
| 457 | 20241115 | 110200 | 9615274300 | 32100 | 32100 | 32100 | 32100 | 771 |
| 458 | 20241115 | 110100 | 9590525200 | 32150 | 32300 | 32300 | 32150 | 1850 |
| 459 | 20241115 | 110000 | 9530930800 | 32300 | 32300 | 32300 | 32250 | 668 |
| 460 | 20241115 | 105900 | 9509354500 | 32250 | 32250 | 32250 | 32250 | 339 |
| 461 | 20241115 | 105800 | 9498421750 | 32300 | 32250 | 32300 | 32200 | 699 |
| 462 | 20241115 | 105700 | 9475888350 | 32250 | 32250 | 32250 | 32200 | 87 |
| 463 | 20241115 | 105600 | 9473083850 | 32200 | 32250 | 32300 | 32150 | 694 |
| 464 | 20241115 | 105500 | 9450737850 | 32300 | 32150 | 32300 | 32150 | 618 |
| 465 | 20241115 | 105400 | 9430804350 | 32200 | 32200 | 32200 | 32100 | 2710 |
| 466 | 20241115 | 105300 | 9343600650 | 32200 | 32100 | 32200 | 32100 | 584 |
| 467 | 20241115 | 105200 | 9324799500 | 32150 | 32200 | 32200 | 32100 | 254 |
| 468 | 20241115 | 105100 | 9316633600 | 32200 | 32150 | 32200 | 32150 | 1153 |
| 469 | 20241115 | 105000 | 9279509750 | 32150 | 32200 | 32200 | 32150 | 295 |
| 470 | 20241115 | 104900 | 9270015950 | 32200 | 32100 | 32200 | 32100 | 841 |
| 471 | 20241115 | 104800 | 9242979200 | 32050 | 32000 | 32100 | 32000 | 127 |
| 472 | 20241115 | 104700 | 9238913900 | 32000 | 32000 | 32050 | 32000 | 414 |
| 473 | 20241115 | 104600 | 9225657550 | 31950 | 31950 | 32050 | 31950 | 569 |
| 474 | 20241115 | 104500 | 9207454850 | 31950 | 31850 | 32000 | 31850 | 322 |
| 475 | 20241115 | 104400 | 9197172450 | 31900 | 31850 | 31900 | 31850 | 192 |
| 476 | 20241115 | 104300 | 9191048200 | 31850 | 32050 | 32050 | 31850 | 638 |
| 477 | 20241115 | 104200 | 9170690550 | 31900 | 32000 | 32050 | 31850 | 745 |
| 478 | 20241115 | 104100 | 9146904900 | 32050 | 32000 | 32100 | 31950 | 405 |
| 479 | 20241115 | 104000 | 9133912150 | 32000 | 32050 | 32150 | 32000 | 252 |
| 480 | 20241115 | 103900 | 9125827600 | 32150 | 31950 | 32150 | 31950 | 625 |
| 481 | 20241115 | 103800 | 9105811250 | 31950 | 31900 | 31950 | 31900 | 2337 |
| 482 | 20241115 | 103700 | 9031181200 | 31850 | 31800 | 31850 | 31750 | 144 |
| 483 | 20241115 | 103600 | 9026601750 | 31800 | 31800 | 31850 | 31750 | 126 |
| 484 | 20241115 | 103500 | 9022590200 | 31800 | 31800 | 31850 | 31800 | 217 |
| 485 | 20241115 | 103400 | 9015688750 | 31800 | 31850 | 31850 | 31750 | 165 |
| 486 | 20241115 | 103300 | 9010439550 | 31850 | 31700 | 31850 | 31700 | 365 |
| 487 | 20241115 | 103200 | 8998836400 | 31650 | 31650 | 31700 | 31650 | 377 |
| 488 | 20241115 | 103100 | 8986902050 | 31650 | 31650 | 31650 | 31550 | 849 |
| 489 | 20241115 | 103000 | 8960072200 | 31650 | 31700 | 31800 | 31650 | 258 |
| 490 | 20241115 | 102900 | 8951894700 | 31700 | 31750 | 31800 | 31700 | 436 |
| 491 | 20241115 | 102800 | 8938065250 | 31750 | 31700 | 31750 | 31650 | 758 |
| 492 | 20241115 | 102700 | 8914052600 | 31750 | 31850 | 31900 | 31750 | 1346 |
| 493 | 20241115 | 102600 | 8871199800 | 31850 | 31850 | 31900 | 31750 | 1514 |
| 494 | 20241115 | 102500 | 8823080400 | 31850 | 31750 | 31850 | 31750 | 457 |
| 495 | 20241115 | 102400 | 8808530400 | 31800 | 31850 | 31850 | 31750 | 492 |
| 496 | 20241115 | 102300 | 8792867150 | 31850 | 31800 | 31850 | 31600 | 655 |
| 497 | 20241115 | 102200 | 8772072700 | 31800 | 31500 | 31800 | 31500 | 1022 |
| 498 | 20241115 | 102100 | 8739698400 | 31500 | 31600 | 31750 | 31500 | 1004 |
| 499 | 20241115 | 102000 | 8708001600 | 31550 | 31550 | 31750 | 31500 | 2068 |
| 500 | 20241115 | 101900 | 8642751150 | 31550 | 31650 | 31650 | 31550 | 756 |
| 501 | 20241115 | 101800 | 8618871300 | 31650 | 31800 | 31800 | 31650 | 2808 |
| 502 | 20241115 | 101700 | 8529890550 | 31850 | 31850 | 31900 | 31800 | 3039 |
| 503 | 20241115 | 101600 | 8433187450 | 31900 | 31850 | 31900 | 31800 | 280 |
| 504 | 20241115 | 101500 | 8424275650 | 31850 | 32050 | 32050 | 31800 | 1433 |
| 505 | 20241115 | 101400 | 8378597350 | 32050 | 31950 | 32100 | 31900 | 1370 |
| 506 | 20241115 | 101300 | 8334754100 | 31900 | 31950 | 31950 | 31900 | 235 |
| 507 | 20241115 | 101200 | 8327257450 | 31850 | 31900 | 32000 | 31850 | 832 |
| 508 | 20241115 | 101100 | 8300733450 | 31950 | 32000 | 32050 | 31950 | 2627 |
| 509 | 20241115 | 101000 | 8216663150 | 32000 | 31850 | 32000 | 31850 | 1837 |
| 510 | 20241115 | 100900 | 8157931050 | 31850 | 31900 | 32000 | 31800 | 866 |
| 511 | 20241115 | 100800 | 8130342950 | 32000 | 32050 | 32200 | 31900 | 996 |
| 512 | 20241115 | 100700 | 8098494150 | 32250 | 32050 | 32250 | 32050 | 505 |
| 513 | 20241115 | 100600 | 8082288650 | 32050 | 31950 | 32050 | 31800 | 6004 |
| 514 | 20241115 | 100500 | 7890791750 | 31950 | 32000 | 32000 | 31900 | 656 |
| 515 | 20241115 | 100400 | 7869834350 | 32000 | 32000 | 32000 | 31950 | 648 |
| 516 | 20241115 | 100300 | 7849099950 | 32000 | 32050 | 32100 | 31950 | 2494 |
| 517 | 20241115 | 100200 | 7769163000 | 32050 | 32100 | 32200 | 32050 | 677 |
| 518 | 20241115 | 100100 | 7747432900 | 32100 | 31950 | 32100 | 31950 | 1620 |
| 519 | 20241115 | 100000 | 7695636700 | 31950 | 32200 | 32200 | 31950 | 1871 |
| 520 | 20241115 | 095900 | 7635649400 | 31950 | 32200 | 32250 | 31950 | 2866 |
| 521 | 20241115 | 095800 | 7543674150 | 32250 | 32300 | 32300 | 32150 | 640 |
| 522 | 20241115 | 095700 | 7523058350 | 32300 | 32300 | 32400 | 32100 | 1563 |
| 523 | 20241115 | 095600 | 7472597000 | 32400 | 32300 | 32500 | 32300 | 1153 |
| 524 | 20241115 | 095500 | 7435295050 | 32300 | 32600 | 32600 | 32100 | 1868 |
| 525 | 20241115 | 095400 | 7374912450 | 32600 | 32650 | 32650 | 32400 | 735 |
| 526 | 20241115 | 095300 | 7350977050 | 32600 | 32750 | 32750 | 32550 | 1081 |
| 527 | 20241115 | 095200 | 7315689050 | 32650 | 32400 | 32750 | 32400 | 3129 |
| 528 | 20241115 | 095100 | 7213649650 | 32400 | 32500 | 32500 | 32400 | 686 |
| 529 | 20241115 | 095000 | 7191391850 | 32550 | 32500 | 32550 | 32400 | 655 |
| 530 | 20241115 | 094900 | 7170129050 | 32500 | 32450 | 32550 | 32400 | 1494 |
| 531 | 20241115 | 094800 | 7121627550 | 32500 | 32550 | 32550 | 32450 | 1451 |
| 532 | 20241115 | 094700 | 7074503350 | 32550 | 32300 | 32550 | 32250 | 2137 |
| 533 | 20241115 | 094600 | 7005183350 | 32300 | 32300 | 32350 | 32250 | 1960 |
| 534 | 20241115 | 094500 | 6941809400 | 32300 | 32150 | 32300 | 32100 | 3651 |
| 535 | 20241115 | 094400 | 6824122300 | 32150 | 31950 | 32200 | 31900 | 2280 |
| 536 | 20241115 | 094300 | 6751100400 | 31950 | 31800 | 32000 | 31800 | 2263 |
| 537 | 20241115 | 094200 | 6678823450 | 31800 | 31850 | 31950 | 31800 | 999 |
| 538 | 20241115 | 094100 | 6646961650 | 31900 | 31800 | 31900 | 31750 | 1146 |
| 539 | 20241115 | 094000 | 6610515450 | 31800 | 31600 | 31800 | 31550 | 1745 |
| 540 | 20241115 | 093900 | 6555206500 | 31600 | 31650 | 31700 | 31600 | 532 |
| 541 | 20241115 | 093800 | 6538385800 | 31650 | 31900 | 31900 | 31600 | 1473 |
| 542 | 20241115 | 093700 | 6491697350 | 31900 | 31800 | 31900 | 31500 | 2920 |
| 543 | 20241115 | 093600 | 6399409400 | 31800 | 31800 | 31900 | 31700 | 577 |
| 544 | 20241115 | 093500 | 6381025550 | 31800 | 31900 | 31950 | 31700 | 2310 |
| 545 | 20241115 | 093400 | 6307669250 | 31900 | 31750 | 31900 | 31600 | 2110 |
| 546 | 20241115 | 093300 | 6240542550 | 31800 | 31650 | 31800 | 31600 | 1709 |
| 547 | 20241115 | 093200 | 6186342600 | 31700 | 31800 | 31800 | 31650 | 3177 |
| 548 | 20241115 | 093100 | 6085665850 | 31800 | 32000 | 32050 | 31800 | 1223 |
| 549 | 20241115 | 093000 | 6046598250 | 32050 | 31700 | 32050 | 31700 | 2134 |
| 550 | 20241115 | 092900 | 5978584150 | 31700 | 31900 | 31900 | 31650 | 1116 |
| 551 | 20241115 | 092800 | 5943172500 | 32000 | 31900 | 32000 | 31800 | 2466 |
| 552 | 20241115 | 092700 | 5864418900 | 31900 | 31750 | 31900 | 31650 | 2137 |
| 553 | 20241115 | 092600 | 5796595850 | 31750 | 31950 | 32200 | 31750 | 4243 |
| 554 | 20241115 | 092500 | 5661168750 | 31950 | 32100 | 32150 | 31800 | 4150 |
| 555 | 20241115 | 092400 | 5528351000 | 32050 | 31850 | 32100 | 31800 | 1508 |
| 556 | 20241115 | 092300 | 5480162000 | 31850 | 32100 | 32100 | 31700 | 2580 |
| 557 | 20241115 | 092200 | 5398161050 | 32000 | 32150 | 32200 | 31900 | 3961 |
| 558 | 20241115 | 092100 | 5270961300 | 32150 | 32050 | 32200 | 32050 | 3131 |
| 559 | 20241115 | 092000 | 5170478850 | 32000 | 31850 | 32100 | 31750 | 4818 |
| 560 | 20241115 | 091900 | 5016532500 | 31800 | 31500 | 31900 | 31450 | 5755 |
| 561 | 20241115 | 091800 | 4833920800 | 31500 | 31700 | 31750 | 31450 | 4668 |
| 562 | 20241115 | 091700 | 4686540050 | 31750 | 31550 | 31800 | 31500 | 1206 |
| 563 | 20241115 | 091600 | 4648318850 | 31700 | 31500 | 31700 | 31450 | 2718 |
| 564 | 20241115 | 091500 | 4562591900 | 31650 | 31950 | 32000 | 31350 | 7486 |
| 565 | 20241115 | 091400 | 4326035500 | 31950 | 31650 | 32000 | 31400 | 9913 |
| 566 | 20241115 | 091300 | 4011622750 | 31650 | 31450 | 31700 | 31350 | 2348 |
| 567 | 20241115 | 091200 | 3937689000 | 31450 | 31350 | 31700 | 31200 | 3484 |
| 568 | 20241115 | 091100 | 3827995950 | 31300 | 30900 | 31350 | 30850 | 2943 |
| 569 | 20241115 | 091000 | 3736381750 | 30850 | 30750 | 31050 | 30550 | 4546 |
| 570 | 20241115 | 090900 | 3596417400 | 30600 | 30600 | 30900 | 30400 | 12822 |
| 571 | 20241115 | 090800 | 3204364750 | 30600 | 31200 | 31200 | 30450 | 7904 |
| 572 | 20241115 | 090700 | 2961416100 | 31100 | 31050 | 31400 | 31050 | 6044 |
| 573 | 20241115 | 090600 | 2773041800 | 31100 | 31400 | 31500 | 31000 | 12350 |
| 574 | 20241115 | 090500 | 2388205500 | 31400 | 31250 | 31650 | 31150 | 10958 |
| 575 | 20241115 | 090400 | 2044147850 | 31250 | 31700 | 31750 | 31050 | 12166 |
| 576 | 20241115 | 090300 | 1662475550 | 31700 | 32200 | 32250 | 31350 | 11904 |
| 577 | 20241115 | 090200 | 1285002900 | 32200 | 32050 | 32450 | 31900 | 13143 |
| 578 | 20241115 | 090100 | 862357800 | 32050 | 32350 | 32450 | 32000 | 9218 |
| 579 | 20241115 | 090000 | 566355050 | 32350 | 32300 | 32900 | 32050 | 17342 |