32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 3 | 20241115 | 190400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20241115 | 190300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20241115 | 190200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20241115 | 190100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20241115 | 190000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20241115 | 185900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20241115 | 185800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20241115 | 185700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20241115 | 185600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20241115 | 185500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20241115 | 185400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20241115 | 185300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20241115 | 185200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20241115 | 185100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20241115 | 185000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20241115 | 184900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20241115 | 184800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20241115 | 184700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20241115 | 184600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20241115 | 184500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20241115 | 184400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20241115 | 184300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20241115 | 184200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20241115 | 184100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20241115 | 184000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20241115 | 183900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20241115 | 183800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20241115 | 183700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20241115 | 183600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20241115 | 183500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 33 | 20241115 | 183400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20241115 | 183300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20241115 | 183200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20241115 | 183100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20241115 | 183000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20241115 | 182900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20241115 | 182800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20241115 | 182700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20241115 | 182600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20241115 | 182500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20241115 | 182400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20241115 | 182300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20241115 | 182200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20241115 | 182100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20241115 | 182000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20241115 | 181900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20241115 | 181800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20241115 | 181700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20241115 | 181600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20241115 | 181500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20241115 | 181400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20241115 | 181300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20241115 | 181200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20241115 | 181100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20241115 | 181000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20241115 | 180900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20241115 | 180800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20241115 | 180700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20241115 | 180600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20241115 | 180500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 63 | 20241115 | 180400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20241115 | 180300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20241115 | 180200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20241115 | 180100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20241115 | 180000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20241115 | 175900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20241115 | 175800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20241115 | 175700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20241115 | 175600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20241115 | 175500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20241115 | 175400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20241115 | 175300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20241115 | 175200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20241115 | 175100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20241115 | 175000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20241115 | 174900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20241115 | 174800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20241115 | 174700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20241115 | 174600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20241115 | 174500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20241115 | 174400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20241115 | 174300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20241115 | 174200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20241115 | 174100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20241115 | 174000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20241115 | 173900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20241115 | 173800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20241115 | 173700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20241115 | 173600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20241115 | 173500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 93 | 20241115 | 173400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20241115 | 173300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20241115 | 173200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20241115 | 173100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20241115 | 173000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20241115 | 172900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20241115 | 172800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20241115 | 172700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20241115 | 172600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20241115 | 172500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20241115 | 172400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20241115 | 172300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20241115 | 172200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20241115 | 172100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20241115 | 172000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20241115 | 171900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20241115 | 171800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20241115 | 171700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20241115 | 171600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20241115 | 171500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20241115 | 171400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20241115 | 171300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20241115 | 171200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20241115 | 171100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20241115 | 171000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20241115 | 170900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20241115 | 170800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20241115 | 170700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20241115 | 170600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20241115 | 170500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 123 | 20241115 | 170400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20241115 | 170300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20241115 | 170200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20241115 | 170100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20241115 | 170000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20241115 | 165900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20241115 | 165800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20241115 | 165700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20241115 | 165600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20241115 | 165500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20241115 | 165400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20241115 | 165300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20241115 | 165200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20241115 | 165100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20241115 | 165000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20241115 | 164900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20241115 | 164800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20241115 | 164700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20241115 | 164600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20241115 | 164500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20241115 | 164400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20241115 | 164300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20241115 | 164200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20241115 | 164100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20241115 | 164000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20241115 | 163900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20241115 | 163800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20241115 | 163700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20241115 | 163600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20241115 | 163500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 153 | 20241115 | 163400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20241115 | 163300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20241115 | 163200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20241115 | 163100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20241115 | 163000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20241115 | 162900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20241115 | 162800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20241115 | 162700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20241115 | 162600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20241115 | 162500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20241115 | 162400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20241115 | 162300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20241115 | 162200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20241115 | 162100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20241115 | 162000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20241115 | 161900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20241115 | 161800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20241115 | 161700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20241115 | 161600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20241115 | 161500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20241115 | 161400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20241115 | 161300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20241115 | 161200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20241115 | 161100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20241115 | 161000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20241115 | 160900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20241115 | 160800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20241115 | 160700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20241115 | 160600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20241115 | 160500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 183 | 20241115 | 160400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20241115 | 160300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20241115 | 160200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20241115 | 160100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20241115 | 160000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20241115 | 155900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20241115 | 155800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20241115 | 155700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20241115 | 155600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20241115 | 155500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20241115 | 155400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20241115 | 155300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20241115 | 155200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20241115 | 155100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20241115 | 155000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20241115 | 154900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20241115 | 154800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20241115 | 154700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20241115 | 154600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20241115 | 154500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20241115 | 154400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20241115 | 154300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20241115 | 154200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20241115 | 154100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20241115 | 154000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20241115 | 153900 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20241115 | 153800 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20241115 | 153700 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20241115 | 153600 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20241115 | 153500 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 213 | 20241115 | 153400 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 214 | 20241115 | 153300 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 215 | 20241115 | 153200 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 216 | 20241115 | 153100 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 217 | 20241115 | 153000 | 9263555250 | 27500 | 27500 | 27500 | 27500 | 4078 |
| 218 | 20241115 | 152900 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20241115 | 152800 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20241115 | 152700 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20241115 | 152600 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20241115 | 152500 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20241115 | 152400 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20241115 | 152300 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20241115 | 152200 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20241115 | 152100 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 227 | 20241115 | 152000 | 9151410250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 228 | 20241115 | 151900 | 9151410250 | 27400 | 27350 | 27500 | 27350 | 323 |
| 229 | 20241115 | 151800 | 9142561400 | 27500 | 27450 | 27500 | 27350 | 476 |
| 230 | 20241115 | 151700 | 9129502600 | 27350 | 27250 | 27500 | 27250 | 403 |
| 231 | 20241115 | 151600 | 9118478950 | 27350 | 27100 | 27350 | 27100 | 785 |
| 232 | 20241115 | 151500 | 9097104600 | 27100 | 27100 | 27300 | 27100 | 675 |
| 233 | 20241115 | 151400 | 9078786300 | 27100 | 27200 | 27300 | 27100 | 674 |
| 234 | 20241115 | 151300 | 9060489800 | 27150 | 27300 | 27300 | 27150 | 616 |
| 235 | 20241115 | 151200 | 9043744900 | 27300 | 27300 | 27350 | 27150 | 1900 |
| 236 | 20241115 | 151100 | 8991983400 | 27300 | 27350 | 27350 | 27200 | 3944 |
| 237 | 20241115 | 151000 | 8884433800 | 27300 | 27300 | 27350 | 27300 | 1465 |
| 238 | 20241115 | 150900 | 8844438450 | 27350 | 27300 | 27350 | 27300 | 960 |
| 239 | 20241115 | 150800 | 8818229100 | 27350 | 27350 | 27400 | 27300 | 1962 |
| 240 | 20241115 | 150700 | 8764604800 | 27350 | 27400 | 27400 | 27350 | 628 |
| 241 | 20241115 | 150600 | 8747401200 | 27400 | 27450 | 27450 | 27400 | 254 |
| 242 | 20241115 | 150500 | 8740438100 | 27400 | 27400 | 27450 | 27400 | 305 |
| 243 | 20241115 | 150400 | 8732080200 | 27450 | 27500 | 27500 | 27400 | 713 |
| 244 | 20241115 | 150300 | 8712532200 | 27450 | 27550 | 27550 | 27450 | 760 |
| 245 | 20241115 | 150200 | 8691657200 | 27550 | 27550 | 27600 | 27550 | 921 |
| 246 | 20241115 | 150100 | 8666283500 | 27550 | 27500 | 27550 | 27500 | 255 |
| 247 | 20241115 | 150000 | 8659267100 | 27500 | 27450 | 27500 | 27450 | 346 |
| 248 | 20241115 | 145900 | 8649762400 | 27500 | 27550 | 27550 | 27500 | 1292 |
| 249 | 20241115 | 145800 | 8614232050 | 27550 | 27500 | 27550 | 27500 | 136 |
| 250 | 20241115 | 145700 | 8610489600 | 27550 | 27550 | 27550 | 27500 | 155 |
| 251 | 20241115 | 145600 | 8606223700 | 27550 | 27600 | 27600 | 27500 | 623 |
| 252 | 20241115 | 145500 | 8589054750 | 27600 | 27550 | 27600 | 27550 | 377 |
| 253 | 20241115 | 145400 | 8578649600 | 27600 | 27600 | 27600 | 27550 | 350 |
| 254 | 20241115 | 145300 | 8569006300 | 27600 | 27650 | 27650 | 27600 | 16 |
| 255 | 20241115 | 145200 | 8568564650 | 27650 | 27650 | 27650 | 27600 | 334 |
| 256 | 20241115 | 145100 | 8559339850 | 27650 | 27650 | 27650 | 27550 | 98 |
| 257 | 20241115 | 145000 | 8556631550 | 27550 | 27700 | 27700 | 27550 | 1610 |
| 258 | 20241115 | 144900 | 8512216600 | 27700 | 27650 | 27750 | 27650 | 287 |
| 259 | 20241115 | 144800 | 8504276950 | 27700 | 27700 | 27700 | 27700 | 169 |
| 260 | 20241115 | 144700 | 8499595650 | 27650 | 27650 | 27700 | 27650 | 57 |
| 261 | 20241115 | 144600 | 8498018250 | 27700 | 27700 | 27700 | 27650 | 21 |
| 262 | 20241115 | 144500 | 8497436650 | 27700 | 27600 | 27700 | 27600 | 437 |
| 263 | 20241115 | 144400 | 8485375050 | 27650 | 27600 | 27750 | 27600 | 109 |
| 264 | 20241115 | 144300 | 8482356800 | 27650 | 27850 | 27850 | 27650 | 3753 |
| 265 | 20241115 | 144200 | 8378295850 | 27850 | 27850 | 27850 | 27800 | 94 |
| 266 | 20241115 | 144100 | 8375680600 | 27850 | 27800 | 27850 | 27750 | 426 |
| 267 | 20241115 | 144000 | 8363838750 | 27800 | 27750 | 27800 | 27750 | 118 |
| 268 | 20241115 | 143900 | 8360558900 | 27700 | 27800 | 27850 | 27700 | 858 |
| 269 | 20241115 | 143800 | 8336683850 | 27800 | 27700 | 27800 | 27700 | 333 |
| 270 | 20241115 | 143700 | 8327451950 | 27750 | 27700 | 27750 | 27700 | 195 |
| 271 | 20241115 | 143600 | 8322043450 | 27700 | 27700 | 27700 | 27650 | 74 |
| 272 | 20241115 | 143500 | 8319993700 | 27700 | 27600 | 27700 | 27600 | 203 |
| 273 | 20241115 | 143400 | 8314390600 | 27600 | 27550 | 27600 | 27550 | 251 |
| 274 | 20241115 | 143300 | 8307475350 | 27550 | 27600 | 27600 | 27550 | 13 |
| 275 | 20241115 | 143200 | 8307117050 | 27600 | 27550 | 27600 | 27550 | 24 |
| 276 | 20241115 | 143100 | 8306455150 | 27550 | 27600 | 27600 | 27500 | 453 |
| 277 | 20241115 | 143000 | 8293989550 | 27600 | 27600 | 27600 | 27550 | 254 |
| 278 | 20241115 | 142900 | 8286989450 | 27600 | 27600 | 27600 | 27550 | 33 |
| 279 | 20241115 | 142800 | 8286078700 | 27600 | 27550 | 27600 | 27500 | 508 |
| 280 | 20241115 | 142700 | 8272077650 | 27550 | 27550 | 27550 | 27500 | 393 |
| 281 | 20241115 | 142600 | 8261261150 | 27550 | 27550 | 27550 | 27550 | 94 |
| 282 | 20241115 | 142500 | 8258671450 | 27550 | 27500 | 27550 | 27500 | 138 |
| 283 | 20241115 | 142400 | 8254874600 | 27550 | 27550 | 27550 | 27550 | 22 |
| 284 | 20241115 | 142300 | 8254268500 | 27550 | 27700 | 27700 | 27550 | 1766 |
| 285 | 20241115 | 142200 | 8205480300 | 27750 | 27700 | 27750 | 27700 | 201 |
| 286 | 20241115 | 142100 | 8199906750 | 27700 | 27750 | 27750 | 27700 | 644 |
| 287 | 20241115 | 142000 | 8182060750 | 27750 | 27750 | 27800 | 27750 | 784 |
| 288 | 20241115 | 141900 | 8160302850 | 27850 | 27850 | 27850 | 27800 | 428 |
| 289 | 20241115 | 141800 | 8148404250 | 27850 | 27850 | 27850 | 27850 | 73 |
| 290 | 20241115 | 141700 | 8146371200 | 27850 | 27800 | 27850 | 27800 | 88 |
| 291 | 20241115 | 141600 | 8143923900 | 27800 | 27850 | 27850 | 27750 | 653 |
| 292 | 20241115 | 141500 | 8125751600 | 27800 | 27850 | 27850 | 27800 | 837 |
| 293 | 20241115 | 141400 | 8102451150 | 27850 | 27850 | 27850 | 27800 | 140 |
| 294 | 20241115 | 141300 | 8098558250 | 27850 | 27850 | 27850 | 27850 | 57 |
| 295 | 20241115 | 141200 | 8096970800 | 27800 | 27850 | 27850 | 27800 | 240 |
| 296 | 20241115 | 141100 | 8090297100 | 27850 | 27800 | 27850 | 27800 | 160 |
| 297 | 20241115 | 141000 | 8085843400 | 27700 | 27750 | 27800 | 27700 | 94 |
| 298 | 20241115 | 140900 | 8083233300 | 27750 | 27750 | 27750 | 27700 | 319 |
| 299 | 20241115 | 140800 | 8074391450 | 27800 | 27800 | 27800 | 27800 | 23 |
| 300 | 20241115 | 140700 | 8073752050 | 27800 | 27800 | 27800 | 27750 | 264 |
| 301 | 20241115 | 140600 | 8066419850 | 27800 | 27800 | 27850 | 27800 | 24 |
| 302 | 20241115 | 140500 | 8065752500 | 27800 | 27800 | 27850 | 27700 | 1615 |
| 303 | 20241115 | 140400 | 8020876600 | 27800 | 27850 | 27850 | 27800 | 127 |
| 304 | 20241115 | 140300 | 8017345150 | 27850 | 27750 | 27850 | 27750 | 967 |
| 305 | 20241115 | 140200 | 7990470650 | 27750 | 27650 | 27750 | 27650 | 469 |
| 306 | 20241115 | 140100 | 7977483750 | 27650 | 27600 | 27650 | 27600 | 458 |
| 307 | 20241115 | 140000 | 7964827950 | 27550 | 27500 | 27550 | 27500 | 108 |
| 308 | 20241115 | 135900 | 7961853050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 309 | 20241115 | 135800 | 7961853050 | 27550 | 27500 | 27550 | 27450 | 713 |
| 310 | 20241115 | 135700 | 7942258050 | 27450 | 27550 | 27550 | 27450 | 694 |
| 311 | 20241115 | 135600 | 7923153000 | 27600 | 27600 | 27600 | 27600 | 107 |
| 312 | 20241115 | 135500 | 7920199800 | 27600 | 27600 | 27600 | 27600 | 8 |
| 313 | 20241115 | 135400 | 7919979000 | 27550 | 27550 | 27550 | 27550 | 210 |
| 314 | 20241115 | 135300 | 7914193500 | 27600 | 27550 | 27600 | 27550 | 147 |
| 315 | 20241115 | 135200 | 7910141400 | 27550 | 27500 | 27550 | 27500 | 70 |
| 316 | 20241115 | 135100 | 7908213150 | 27550 | 27400 | 27550 | 27400 | 223 |
| 317 | 20241115 | 135000 | 7902087450 | 27450 | 27450 | 27500 | 27450 | 399 |
| 318 | 20241115 | 134900 | 7891134200 | 27450 | 27550 | 27600 | 27450 | 780 |
| 319 | 20241115 | 134800 | 7869658500 | 27550 | 27500 | 27550 | 27500 | 73 |
| 320 | 20241115 | 134700 | 7867649300 | 27450 | 27500 | 27500 | 27450 | 461 |
| 321 | 20241115 | 134600 | 7854993300 | 27450 | 27500 | 27500 | 27450 | 100 |
| 322 | 20241115 | 134500 | 7852243850 | 27500 | 27450 | 27500 | 27450 | 566 |
| 323 | 20241115 | 134400 | 7836694450 | 27450 | 27400 | 27450 | 27400 | 222 |
| 324 | 20241115 | 134300 | 7830601500 | 27450 | 27450 | 27500 | 27400 | 562 |
| 325 | 20241115 | 134200 | 7815183650 | 27450 | 27450 | 27450 | 27450 | 77 |
| 326 | 20241115 | 134100 | 7813070000 | 27450 | 27450 | 27450 | 27450 | 104 |
| 327 | 20241115 | 134000 | 7810215200 | 27450 | 27400 | 27450 | 27400 | 276 |
| 328 | 20241115 | 133900 | 7802651600 | 27350 | 27400 | 27400 | 27350 | 484 |
| 329 | 20241115 | 133800 | 7789400300 | 27400 | 27400 | 27400 | 27400 | 24 |
| 330 | 20241115 | 133700 | 7788742700 | 27400 | 27400 | 27400 | 27300 | 447 |
| 331 | 20241115 | 133600 | 7776510150 | 27400 | 27400 | 27400 | 27350 | 549 |
| 332 | 20241115 | 133500 | 7761477850 | 27300 | 27300 | 27350 | 27300 | 1147 |
| 333 | 20241115 | 133400 | 7730164600 | 27300 | 27300 | 27300 | 27300 | 7 |
| 334 | 20241115 | 133300 | 7729973500 | 27300 | 27250 | 27300 | 27250 | 162 |
| 335 | 20241115 | 133200 | 7725553400 | 27250 | 27300 | 27300 | 27250 | 211 |
| 336 | 20241115 | 133100 | 7719803450 | 27250 | 27300 | 27300 | 27250 | 441 |
| 337 | 20241115 | 133000 | 7707781150 | 27250 | 27200 | 27300 | 27200 | 1168 |
| 338 | 20241115 | 132900 | 7675974600 | 27200 | 27150 | 27200 | 27150 | 397 |
| 339 | 20241115 | 132800 | 7665195850 | 27200 | 27200 | 27200 | 27150 | 330 |
| 340 | 20241115 | 132700 | 7656235000 | 27100 | 27100 | 27100 | 27100 | 98 |
| 341 | 20241115 | 132600 | 7653579200 | 27100 | 27150 | 27200 | 27100 | 199 |
| 342 | 20241115 | 132500 | 7648184350 | 27150 | 27150 | 27150 | 27050 | 461 |
| 343 | 20241115 | 132400 | 7635685100 | 27150 | 27100 | 27150 | 27100 | 245 |
| 344 | 20241115 | 132300 | 7629044500 | 27150 | 27150 | 27150 | 27100 | 147 |
| 345 | 20241115 | 132200 | 7625057850 | 27150 | 27150 | 27150 | 27150 | 140 |
| 346 | 20241115 | 132100 | 7621256850 | 27150 | 27150 | 27150 | 27100 | 410 |
| 347 | 20241115 | 132000 | 7610135650 | 27150 | 27200 | 27200 | 27100 | 83 |
| 348 | 20241115 | 131900 | 7607879600 | 27150 | 27150 | 27150 | 27150 | 28 |
| 349 | 20241115 | 131800 | 7607119400 | 27150 | 27200 | 27200 | 27100 | 385 |
| 350 | 20241115 | 131700 | 7596664300 | 27200 | 27200 | 27200 | 27200 | 97 |
| 351 | 20241115 | 131600 | 7594025900 | 27200 | 27200 | 27200 | 27150 | 156 |
| 352 | 20241115 | 131500 | 7589788200 | 27200 | 27150 | 27300 | 27150 | 672 |
| 353 | 20241115 | 131400 | 7571485200 | 27150 | 27300 | 27300 | 27150 | 711 |
| 354 | 20241115 | 131300 | 7552150250 | 27200 | 27200 | 27200 | 27200 | 10 |
| 355 | 20241115 | 131200 | 7551878250 | 27200 | 27350 | 27350 | 27200 | 1007 |
| 356 | 20241115 | 131100 | 7524465750 | 27350 | 27350 | 27350 | 27350 | 25 |
| 357 | 20241115 | 131000 | 7523782000 | 27300 | 27350 | 27350 | 27300 | 412 |
| 358 | 20241115 | 130900 | 7512524100 | 27300 | 27300 | 27300 | 27300 | 788 |
| 359 | 20241115 | 130800 | 7491011700 | 27250 | 27250 | 27250 | 27200 | 232 |
| 360 | 20241115 | 130700 | 7484693300 | 27250 | 27250 | 27250 | 27200 | 1092 |
| 361 | 20241115 | 130600 | 7454937800 | 27300 | 27300 | 27300 | 27300 | 334 |
| 362 | 20241115 | 130500 | 7445819600 | 27300 | 27400 | 27400 | 27300 | 515 |
| 363 | 20241115 | 130400 | 7431759600 | 27400 | 27400 | 27400 | 27400 | 85 |
| 364 | 20241115 | 130300 | 7429430600 | 27400 | 27400 | 27400 | 27300 | 323 |
| 365 | 20241115 | 130200 | 7420601000 | 27300 | 27450 | 27450 | 27300 | 859 |
| 366 | 20241115 | 130100 | 7397095100 | 27350 | 27400 | 27450 | 27350 | 499 |
| 367 | 20241115 | 130000 | 7383422950 | 27400 | 27450 | 27450 | 27350 | 55 |
| 368 | 20241115 | 125900 | 7381916300 | 27350 | 27300 | 27400 | 27300 | 867 |
| 369 | 20241115 | 125800 | 7358185550 | 27300 | 27250 | 27300 | 27250 | 102 |
| 370 | 20241115 | 125700 | 7355401000 | 27250 | 27250 | 27300 | 27250 | 116 |
| 371 | 20241115 | 125600 | 7352239250 | 27300 | 27350 | 27350 | 27250 | 264 |
| 372 | 20241115 | 125500 | 7345042300 | 27350 | 27250 | 27350 | 27250 | 47 |
| 373 | 20241115 | 125400 | 7343756950 | 27300 | 27300 | 27300 | 27300 | 110 |
| 374 | 20241115 | 125300 | 7340753950 | 27300 | 27300 | 27300 | 27300 | 104 |
| 375 | 20241115 | 125200 | 7337914750 | 27300 | 27350 | 27350 | 27250 | 510 |
| 376 | 20241115 | 125100 | 7323986350 | 27350 | 27350 | 27350 | 27300 | 44 |
| 377 | 20241115 | 125000 | 7322783000 | 27350 | 27250 | 27350 | 27250 | 148 |
| 378 | 20241115 | 124900 | 7318749200 | 27250 | 27250 | 27250 | 27200 | 178 |
| 379 | 20241115 | 124800 | 7313898750 | 27300 | 27350 | 27350 | 27250 | 1790 |
| 380 | 20241115 | 124700 | 7265040100 | 27350 | 27350 | 27350 | 27300 | 614 |
| 381 | 20241115 | 124600 | 7248262200 | 27350 | 27350 | 27350 | 27350 | 192 |
| 382 | 20241115 | 124500 | 7243011000 | 27300 | 27250 | 27300 | 27150 | 485 |
| 383 | 20241115 | 124400 | 7229805050 | 27200 | 27200 | 27250 | 27200 | 91 |
| 384 | 20241115 | 124300 | 7227329750 | 27200 | 27300 | 27300 | 27200 | 529 |
| 385 | 20241115 | 124200 | 7212925150 | 27300 | 27400 | 27400 | 27300 | 611 |
| 386 | 20241115 | 124100 | 7196225250 | 27400 | 27350 | 27400 | 27300 | 967 |
| 387 | 20241115 | 124000 | 7169764550 | 27400 | 27300 | 27400 | 27300 | 424 |
| 388 | 20241115 | 123900 | 7158161400 | 27300 | 27250 | 27300 | 27200 | 365 |
| 389 | 20241115 | 123800 | 7148212150 | 27200 | 27250 | 27250 | 27150 | 479 |
| 390 | 20241115 | 123700 | 7135194650 | 27150 | 27250 | 27250 | 27150 | 596 |
| 391 | 20241115 | 123600 | 7118977150 | 27200 | 27150 | 27200 | 27100 | 1516 |
| 392 | 20241115 | 123500 | 7077747400 | 27100 | 27100 | 27150 | 27100 | 630 |
| 393 | 20241115 | 123400 | 7060663650 | 27100 | 27100 | 27100 | 27050 | 403 |
| 394 | 20241115 | 123300 | 7049752650 | 27100 | 27100 | 27100 | 27050 | 559 |
| 395 | 20241115 | 123200 | 7034604050 | 27100 | 27100 | 27100 | 27100 | 3 |
| 396 | 20241115 | 123100 | 7034522750 | 27050 | 27050 | 27100 | 27050 | 326 |
| 397 | 20241115 | 123000 | 7025703100 | 27050 | 27050 | 27050 | 27050 | 140 |
| 398 | 20241115 | 122900 | 7021916100 | 27050 | 27100 | 27100 | 27050 | 101 |
| 399 | 20241115 | 122800 | 7019184000 | 27100 | 27100 | 27100 | 27000 | 57 |
| 400 | 20241115 | 122700 | 7017639400 | 27000 | 27100 | 27100 | 26900 | 1139 |
| 401 | 20241115 | 122600 | 6986897350 | 27100 | 27150 | 27150 | 27050 | 505 |
| 402 | 20241115 | 122500 | 6973226400 | 27150 | 26900 | 27150 | 26900 | 5161 |
| 403 | 20241115 | 122400 | 6833785400 | 26950 | 26950 | 26950 | 26900 | 131 |
| 404 | 20241115 | 122300 | 6830255450 | 26900 | 26900 | 26900 | 26850 | 1878 |
| 405 | 20241115 | 122200 | 6779747550 | 26900 | 26800 | 26900 | 26800 | 1040 |
| 406 | 20241115 | 122100 | 6751833700 | 26750 | 26750 | 26750 | 26750 | 181 |
| 407 | 20241115 | 122000 | 6746991950 | 26750 | 26850 | 26850 | 26750 | 491 |
| 408 | 20241115 | 121900 | 6733834950 | 26800 | 26850 | 26850 | 26800 | 636 |
| 409 | 20241115 | 121800 | 6716788650 | 26900 | 26800 | 26900 | 26800 | 893 |
| 410 | 20241115 | 121700 | 6692846050 | 26800 | 26800 | 26800 | 26750 | 231 |
| 411 | 20241115 | 121600 | 6686655500 | 26800 | 26800 | 26800 | 26650 | 649 |
| 412 | 20241115 | 121500 | 6669295500 | 26750 | 26650 | 26750 | 26650 | 382 |
| 413 | 20241115 | 121400 | 6659089550 | 26650 | 26650 | 26650 | 26600 | 2383 |
| 414 | 20241115 | 121300 | 6595584100 | 26650 | 26600 | 26650 | 26400 | 2710 |
| 415 | 20241115 | 121200 | 6523542100 | 26600 | 26450 | 26600 | 26400 | 2563 |
| 416 | 20241115 | 121100 | 6455436050 | 26350 | 26500 | 26500 | 26350 | 1000 |
| 417 | 20241115 | 121000 | 6429031100 | 26450 | 26500 | 26550 | 26350 | 1543 |
| 418 | 20241115 | 120900 | 6388266650 | 26500 | 26600 | 26600 | 26400 | 1212 |
| 419 | 20241115 | 120800 | 6356208700 | 26600 | 26550 | 26600 | 26550 | 31 |
| 420 | 20241115 | 120700 | 6355385500 | 26550 | 26550 | 26550 | 26550 | 1 |
| 421 | 20241115 | 120600 | 6355358950 | 26550 | 26550 | 26550 | 26550 | 620 |
| 422 | 20241115 | 120500 | 6338897950 | 26550 | 26500 | 26550 | 26350 | 2244 |
| 423 | 20241115 | 120400 | 6279474550 | 26550 | 26450 | 26550 | 26350 | 2808 |
| 424 | 20241115 | 120300 | 6205281500 | 26400 | 26600 | 26600 | 26400 | 3264 |
| 425 | 20241115 | 120200 | 6118868550 | 26500 | 26550 | 26550 | 26500 | 514 |
| 426 | 20241115 | 120100 | 6105239200 | 26600 | 26600 | 26650 | 26600 | 295 |
| 427 | 20241115 | 120000 | 6097391600 | 26550 | 26600 | 26600 | 26550 | 798 |
| 428 | 20241115 | 115900 | 6076203900 | 26600 | 26600 | 26600 | 26600 | 130 |
| 429 | 20241115 | 115800 | 6072745900 | 26650 | 26600 | 26650 | 26600 | 1151 |
| 430 | 20241115 | 115700 | 6042128300 | 26650 | 26700 | 26700 | 26650 | 135 |
| 431 | 20241115 | 115600 | 6038529700 | 26650 | 26650 | 26650 | 26650 | 85 |
| 432 | 20241115 | 115500 | 6036264450 | 26600 | 26600 | 26600 | 26600 | 7 |
| 433 | 20241115 | 115400 | 6036078250 | 26650 | 26650 | 26650 | 26600 | 3210 |
| 434 | 20241115 | 115300 | 5950532200 | 26700 | 26750 | 26750 | 26650 | 271 |
| 435 | 20241115 | 115200 | 5943301650 | 26650 | 26700 | 26700 | 26650 | 200 |
| 436 | 20241115 | 115100 | 5937962100 | 26700 | 26750 | 26750 | 26700 | 199 |
| 437 | 20241115 | 115000 | 5932648750 | 26700 | 26700 | 26700 | 26650 | 734 |
| 438 | 20241115 | 114900 | 5913070050 | 26750 | 26700 | 26750 | 26700 | 70 |
| 439 | 20241115 | 114800 | 5911200100 | 26700 | 26700 | 26700 | 26700 | 19 |
| 440 | 20241115 | 114700 | 5910692800 | 26700 | 26700 | 26700 | 26700 | 240 |
| 441 | 20241115 | 114600 | 5904284800 | 26750 | 26750 | 26750 | 26700 | 582 |
| 442 | 20241115 | 114500 | 5888742600 | 26750 | 26750 | 26750 | 26700 | 133 |
| 443 | 20241115 | 114400 | 5885184900 | 26750 | 26700 | 26750 | 26700 | 1284 |
| 444 | 20241115 | 114300 | 5850900350 | 26750 | 26750 | 26800 | 26700 | 771 |
| 445 | 20241115 | 114200 | 5830304050 | 26750 | 26800 | 26800 | 26750 | 443 |
| 446 | 20241115 | 114100 | 5818453650 | 26800 | 26800 | 26800 | 26800 | 260 |
| 447 | 20241115 | 114000 | 5811485650 | 26800 | 26800 | 26800 | 26800 | 12 |
| 448 | 20241115 | 113900 | 5811164050 | 26800 | 26800 | 26800 | 26800 | 743 |
| 449 | 20241115 | 113800 | 5791251650 | 26750 | 26750 | 26750 | 26750 | 310 |
| 450 | 20241115 | 113700 | 5782959150 | 26750 | 26800 | 26800 | 26750 | 204 |
| 451 | 20241115 | 113600 | 5777495900 | 26800 | 26800 | 26800 | 26800 | 276 |
| 452 | 20241115 | 113500 | 5770099100 | 26800 | 26750 | 26800 | 26750 | 56 |
| 453 | 20241115 | 113400 | 5768600450 | 26800 | 26850 | 26850 | 26800 | 38 |
| 454 | 20241115 | 113300 | 5767582000 | 26800 | 26850 | 26850 | 26750 | 149 |
| 455 | 20241115 | 113200 | 5763585050 | 26800 | 26800 | 26850 | 26800 | 287 |
| 456 | 20241115 | 113100 | 5755892700 | 26800 | 26750 | 26800 | 26750 | 849 |
| 457 | 20241115 | 113000 | 5733180500 | 26750 | 26750 | 26750 | 26750 | 53 |
| 458 | 20241115 | 112900 | 5731762750 | 26750 | 26650 | 26750 | 26650 | 305 |
| 459 | 20241115 | 112800 | 5723626100 | 26650 | 26650 | 26750 | 26650 | 85 |
| 460 | 20241115 | 112700 | 5721360350 | 26650 | 26750 | 26750 | 26650 | 102 |
| 461 | 20241115 | 112600 | 5718641850 | 26650 | 26650 | 26650 | 26650 | 81 |
| 462 | 20241115 | 112500 | 5716483200 | 26750 | 26650 | 26750 | 26650 | 431 |
| 463 | 20241115 | 112400 | 5704990050 | 26700 | 26650 | 26700 | 26650 | 275 |
| 464 | 20241115 | 112300 | 5697649550 | 26650 | 26650 | 26650 | 26650 | 29 |
| 465 | 20241115 | 112200 | 5696876700 | 26700 | 26700 | 26700 | 26700 | 6 |
| 466 | 20241115 | 112100 | 5696716500 | 26700 | 26750 | 26750 | 26700 | 622 |
| 467 | 20241115 | 112000 | 5680108900 | 26700 | 26700 | 26800 | 26700 | 462 |
| 468 | 20241115 | 111900 | 5667759950 | 26700 | 26800 | 26800 | 26700 | 70 |
| 469 | 20241115 | 111800 | 5665890850 | 26700 | 26700 | 26750 | 26700 | 295 |
| 470 | 20241115 | 111700 | 5658010800 | 26700 | 26700 | 26700 | 26650 | 298 |
| 471 | 20241115 | 111600 | 5650060550 | 26650 | 26650 | 26700 | 26650 | 475 |
| 472 | 20241115 | 111500 | 5637401750 | 26650 | 26700 | 26700 | 26650 | 204 |
| 473 | 20241115 | 111400 | 5631965100 | 26650 | 26650 | 26650 | 26650 | 206 |
| 474 | 20241115 | 111300 | 5626475200 | 26700 | 26650 | 26700 | 26600 | 1010 |
| 475 | 20241115 | 111200 | 5599563300 | 26650 | 26700 | 26700 | 26650 | 85 |
| 476 | 20241115 | 111100 | 5597296300 | 26650 | 26750 | 26750 | 26650 | 1035 |
| 477 | 20241115 | 111000 | 5569662000 | 26700 | 26800 | 26800 | 26700 | 1006 |
| 478 | 20241115 | 110900 | 5542759150 | 26750 | 26850 | 26850 | 26750 | 189 |
| 479 | 20241115 | 110800 | 5537703300 | 26750 | 26700 | 26750 | 26700 | 112 |
| 480 | 20241115 | 110700 | 5534709900 | 26700 | 26750 | 26850 | 26700 | 927 |
| 481 | 20241115 | 110600 | 5509924750 | 26850 | 26850 | 26900 | 26700 | 796 |
| 482 | 20241115 | 110500 | 5488610150 | 26850 | 26850 | 26900 | 26850 | 345 |
| 483 | 20241115 | 110400 | 5479340900 | 26850 | 26850 | 26850 | 26850 | 98 |
| 484 | 20241115 | 110300 | 5476709600 | 26850 | 26900 | 26900 | 26800 | 778 |
| 485 | 20241115 | 110200 | 5455835450 | 26900 | 26900 | 26900 | 26850 | 1954 |
| 486 | 20241115 | 110100 | 5403368450 | 27000 | 26950 | 27000 | 26900 | 653 |
| 487 | 20241115 | 110000 | 5385793450 | 26950 | 26950 | 26950 | 26900 | 792 |
| 488 | 20241115 | 105900 | 5364451550 | 26950 | 26950 | 26950 | 26950 | 393 |
| 489 | 20241115 | 105800 | 5353860200 | 26950 | 26950 | 26950 | 26950 | 271 |
| 490 | 20241115 | 105700 | 5346556750 | 26950 | 26950 | 26950 | 26900 | 724 |
| 491 | 20241115 | 105600 | 5327047450 | 26950 | 26900 | 26950 | 26900 | 282 |
| 492 | 20241115 | 105500 | 5319458900 | 26950 | 26950 | 26950 | 26900 | 329 |
| 493 | 20241115 | 105400 | 5310596800 | 26900 | 26950 | 26950 | 26900 | 186 |
| 494 | 20241115 | 105300 | 5305585450 | 26850 | 26850 | 26950 | 26850 | 1731 |
| 495 | 20241115 | 105200 | 5259036550 | 26900 | 26900 | 26900 | 26850 | 387 |
| 496 | 20241115 | 105100 | 5248636650 | 26900 | 26900 | 26900 | 26850 | 99 |
| 497 | 20241115 | 105000 | 5245973600 | 26900 | 26800 | 26900 | 26800 | 187 |
| 498 | 20241115 | 104900 | 5240952600 | 26850 | 26700 | 26850 | 26700 | 905 |
| 499 | 20241115 | 104800 | 5216740850 | 26700 | 26700 | 26750 | 26700 | 34 |
| 500 | 20241115 | 104700 | 5215832550 | 26700 | 26700 | 26700 | 26650 | 464 |
| 501 | 20241115 | 104600 | 5203445250 | 26700 | 26700 | 26700 | 26650 | 807 |
| 502 | 20241115 | 104500 | 5181903350 | 26550 | 26650 | 26650 | 26500 | 790 |
| 503 | 20241115 | 104400 | 5160882950 | 26500 | 26550 | 26650 | 26500 | 61 |
| 504 | 20241115 | 104300 | 5159262400 | 26550 | 26550 | 26550 | 26550 | 3 |
| 505 | 20241115 | 104200 | 5159182750 | 26550 | 26600 | 26600 | 26500 | 1138 |
| 506 | 20241115 | 104100 | 5129002900 | 26600 | 26700 | 26700 | 26600 | 996 |
| 507 | 20241115 | 104000 | 5102500800 | 26700 | 26650 | 26700 | 26650 | 87 |
| 508 | 20241115 | 103900 | 5100180600 | 26650 | 26600 | 26700 | 26600 | 966 |
| 509 | 20241115 | 103800 | 5074414500 | 26600 | 26550 | 26600 | 26450 | 663 |
| 510 | 20241115 | 103700 | 5056813200 | 26550 | 26450 | 26550 | 26450 | 858 |
| 511 | 20241115 | 103600 | 5034069800 | 26450 | 26450 | 26450 | 26450 | 297 |
| 512 | 20241115 | 103500 | 5026214150 | 26450 | 26550 | 26550 | 26450 | 2342 |
| 513 | 20241115 | 103400 | 4964145600 | 26500 | 26600 | 26600 | 26500 | 211 |
| 514 | 20241115 | 103300 | 4958553600 | 26550 | 26350 | 26550 | 26350 | 3602 |
| 515 | 20241115 | 103200 | 4863171700 | 26350 | 26400 | 26400 | 26350 | 80 |
| 516 | 20241115 | 103100 | 4861063300 | 26350 | 26350 | 26350 | 26300 | 473 |
| 517 | 20241115 | 103000 | 4848599900 | 26300 | 26300 | 26300 | 26250 | 276 |
| 518 | 20241115 | 102900 | 4841352700 | 26250 | 26250 | 26300 | 26250 | 1330 |
| 519 | 20241115 | 102800 | 4806439700 | 26250 | 26300 | 26300 | 26250 | 610 |
| 520 | 20241115 | 102700 | 4790427150 | 26250 | 26350 | 26350 | 26250 | 1178 |
| 521 | 20241115 | 102600 | 4759442700 | 26350 | 26400 | 26400 | 26300 | 765 |
| 522 | 20241115 | 102500 | 4739286900 | 26400 | 26450 | 26450 | 26350 | 699 |
| 523 | 20241115 | 102400 | 4720843550 | 26350 | 26400 | 26450 | 26250 | 612 |
| 524 | 20241115 | 102300 | 4704674600 | 26400 | 26300 | 26450 | 26200 | 995 |
| 525 | 20241115 | 102200 | 4678500200 | 26300 | 26200 | 26300 | 26000 | 4609 |
| 526 | 20241115 | 102100 | 4558153850 | 26050 | 26150 | 26150 | 26050 | 3989 |
| 527 | 20241115 | 102000 | 4454208100 | 26150 | 26250 | 26250 | 26100 | 3173 |
| 528 | 20241115 | 101900 | 4371216650 | 26200 | 26350 | 26400 | 26200 | 1632 |
| 529 | 20241115 | 101800 | 4328303200 | 26350 | 26500 | 26500 | 26350 | 1621 |
| 530 | 20241115 | 101700 | 4285490200 | 26500 | 26400 | 26500 | 26400 | 536 |
| 531 | 20241115 | 101600 | 4271297450 | 26350 | 26500 | 26500 | 26350 | 1230 |
| 532 | 20241115 | 101500 | 4238863400 | 26400 | 26400 | 26400 | 26350 | 173 |
| 533 | 20241115 | 101400 | 4234296550 | 26400 | 26350 | 26400 | 26350 | 1455 |
| 534 | 20241115 | 101300 | 4195926100 | 26300 | 26300 | 26350 | 26300 | 114 |
| 535 | 20241115 | 101200 | 4192927850 | 26300 | 26350 | 26350 | 26300 | 913 |
| 536 | 20241115 | 101100 | 4168880600 | 26400 | 26350 | 26400 | 26350 | 219 |
| 537 | 20241115 | 101000 | 4163109450 | 26350 | 26300 | 26350 | 26250 | 403 |
| 538 | 20241115 | 100900 | 4152516150 | 26300 | 26250 | 26300 | 26200 | 1889 |
| 539 | 20241115 | 100800 | 4102934450 | 26200 | 26300 | 26300 | 26200 | 1308 |
| 540 | 20241115 | 100700 | 4068600350 | 26300 | 26300 | 26350 | 26100 | 4047 |
| 541 | 20241115 | 100600 | 3962289800 | 26100 | 26200 | 26250 | 26050 | 4397 |
| 542 | 20241115 | 100500 | 3847477800 | 26200 | 26250 | 26250 | 26200 | 1013 |
| 543 | 20241115 | 100400 | 3820920750 | 26200 | 26300 | 26300 | 26200 | 439 |
| 544 | 20241115 | 100300 | 3809398500 | 26300 | 26300 | 26300 | 26300 | 77 |
| 545 | 20241115 | 100200 | 3807373400 | 26300 | 26350 | 26350 | 26250 | 108 |
| 546 | 20241115 | 100100 | 3804532600 | 26350 | 26300 | 26350 | 26300 | 1231 |
| 547 | 20241115 | 100000 | 3772157200 | 26300 | 26250 | 26300 | 26100 | 1270 |
| 548 | 20241115 | 095900 | 3738885250 | 26100 | 26250 | 26300 | 26100 | 2307 |
| 549 | 20241115 | 095800 | 3678510900 | 26250 | 26300 | 26300 | 26150 | 2096 |
| 550 | 20241115 | 095700 | 3623530800 | 26300 | 26300 | 26400 | 26100 | 2425 |
| 551 | 20241115 | 095600 | 3560024650 | 26400 | 26350 | 26400 | 26300 | 667 |
| 552 | 20241115 | 095500 | 3542472950 | 26350 | 26450 | 26450 | 26350 | 3517 |
| 553 | 20241115 | 095400 | 3449635300 | 26500 | 26550 | 26550 | 26350 | 3089 |
| 554 | 20241115 | 095300 | 3367879350 | 26550 | 26600 | 26600 | 26550 | 671 |
| 555 | 20241115 | 095200 | 3350059200 | 26550 | 26500 | 26600 | 26500 | 401 |
| 556 | 20241115 | 095100 | 3339405800 | 26500 | 26500 | 26550 | 26450 | 1378 |
| 557 | 20241115 | 095000 | 3302878850 | 26500 | 26550 | 26550 | 26500 | 447 |
| 558 | 20241115 | 094900 | 3291030900 | 26550 | 26650 | 26650 | 26550 | 2733 |
| 559 | 20241115 | 094800 | 3218350550 | 26650 | 26650 | 26650 | 26650 | 219 |
| 560 | 20241115 | 094700 | 3212514200 | 26650 | 26600 | 26700 | 26550 | 704 |
| 561 | 20241115 | 094600 | 3193773900 | 26600 | 26600 | 26600 | 26600 | 653 |
| 562 | 20241115 | 094500 | 3176404100 | 26600 | 26600 | 26600 | 26550 | 611 |
| 563 | 20241115 | 094400 | 3160171450 | 26600 | 26550 | 26650 | 26550 | 1651 |
| 564 | 20241115 | 094300 | 3116255700 | 26650 | 26650 | 26650 | 26550 | 946 |
| 565 | 20241115 | 094200 | 3091089900 | 26650 | 26750 | 26750 | 26650 | 237 |
| 566 | 20241115 | 094100 | 3084752250 | 26800 | 26650 | 26800 | 26600 | 155 |
| 567 | 20241115 | 094000 | 3080603650 | 26650 | 26700 | 26750 | 26650 | 286 |
| 568 | 20241115 | 093900 | 3072975350 | 26600 | 26600 | 26800 | 26550 | 494 |
| 569 | 20241115 | 093800 | 3059837350 | 26600 | 26650 | 26800 | 26600 | 4884 |
| 570 | 20241115 | 093700 | 2929645450 | 26650 | 26750 | 26750 | 26650 | 1590 |
| 571 | 20241115 | 093600 | 2887151200 | 26800 | 26800 | 26850 | 26700 | 945 |
| 572 | 20241115 | 093500 | 2861899400 | 26800 | 26850 | 26850 | 26750 | 945 |
| 573 | 20241115 | 093400 | 2836541350 | 26750 | 26750 | 26800 | 26650 | 2439 |
| 574 | 20241115 | 093300 | 2771382250 | 26700 | 26700 | 26850 | 26700 | 549 |
| 575 | 20241115 | 093200 | 2756682450 | 26700 | 26750 | 26800 | 26700 | 1320 |
| 576 | 20241115 | 093100 | 2721384450 | 26800 | 26850 | 26850 | 26750 | 242 |
| 577 | 20241115 | 093000 | 2714897500 | 26850 | 26700 | 26850 | 26650 | 3316 |
| 578 | 20241115 | 092900 | 2626279250 | 26700 | 26800 | 26800 | 26650 | 627 |
| 579 | 20241115 | 092800 | 2609536550 | 26800 | 26850 | 26850 | 26800 | 393 |
| 580 | 20241115 | 092700 | 2599002250 | 26850 | 26800 | 26850 | 26700 | 1144 |
| 581 | 20241115 | 092600 | 2568390800 | 26700 | 26650 | 26800 | 26650 | 708 |
| 582 | 20241115 | 092500 | 2549491850 | 26650 | 26950 | 26950 | 26650 | 1862 |
| 583 | 20241115 | 092400 | 2499602250 | 26850 | 26800 | 26850 | 26800 | 146 |
| 584 | 20241115 | 092300 | 2495689000 | 26800 | 26950 | 27000 | 26650 | 2315 |
| 585 | 20241115 | 092200 | 2433664750 | 27000 | 26950 | 27000 | 26900 | 703 |
| 586 | 20241115 | 092100 | 2414720850 | 26950 | 26950 | 27000 | 26850 | 1593 |
| 587 | 20241115 | 092000 | 2371817000 | 26900 | 26750 | 27000 | 26750 | 4195 |
| 588 | 20241115 | 091900 | 2259059500 | 26750 | 26550 | 26750 | 26550 | 654 |
| 589 | 20241115 | 091800 | 2241632900 | 26550 | 26750 | 26750 | 26500 | 2265 |
| 590 | 20241115 | 091700 | 2181494700 | 26750 | 26550 | 26750 | 26450 | 4704 |
| 591 | 20241115 | 091600 | 2056104650 | 26450 | 26550 | 26550 | 26400 | 2084 |
| 592 | 20241115 | 091500 | 2000919350 | 26550 | 26550 | 26600 | 26400 | 1084 |
| 593 | 20241115 | 091400 | 1972158750 | 26600 | 26500 | 26650 | 26400 | 1976 |
| 594 | 20241115 | 091300 | 1919808000 | 26500 | 26400 | 26500 | 26300 | 1176 |
| 595 | 20241115 | 091200 | 1888759400 | 26300 | 26100 | 26450 | 26050 | 2079 |
| 596 | 20241115 | 091100 | 1834206600 | 26100 | 26050 | 26200 | 25900 | 5962 |
| 597 | 20241115 | 091000 | 1678803300 | 25850 | 26000 | 26100 | 25850 | 5247 |
| 598 | 20241115 | 090900 | 1542641250 | 26000 | 26250 | 26250 | 25950 | 7190 |
| 599 | 20241115 | 090800 | 1355129850 | 26250 | 26450 | 26450 | 26250 | 3293 |
| 600 | 20241115 | 090700 | 1268380150 | 26450 | 26650 | 26750 | 26450 | 2505 |
| 601 | 20241115 | 090600 | 1201820400 | 26650 | 26600 | 26750 | 26400 | 6154 |
| 602 | 20241115 | 090500 | 1038362100 | 26750 | 26950 | 26950 | 26550 | 6095 |
| 603 | 20241115 | 090400 | 875571950 | 26900 | 27000 | 27200 | 26900 | 2917 |
| 604 | 20241115 | 090300 | 796767850 | 27000 | 27200 | 27250 | 27000 | 5006 |
| 605 | 20241115 | 090200 | 661028800 | 27200 | 27150 | 27250 | 27150 | 994 |
| 606 | 20241115 | 090100 | 634014700 | 27300 | 27300 | 27300 | 26950 | 7939 |
| 607 | 20241115 | 090000 | 418441850 | 27300 | 27100 | 27700 | 27100 | 15358 |