34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 3 | 20241115 | 191600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20241115 | 191500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20241115 | 191400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20241115 | 191300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20241115 | 191200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20241115 | 191100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20241115 | 191000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20241115 | 190900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20241115 | 190800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20241115 | 190700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20241115 | 190600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20241115 | 190500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20241115 | 190400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20241115 | 190300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20241115 | 190200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20241115 | 190100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20241115 | 190000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20241115 | 185900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20241115 | 185800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20241115 | 185700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20241115 | 185600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20241115 | 185500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20241115 | 185400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20241115 | 185300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20241115 | 185200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20241115 | 185100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20241115 | 185000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20241115 | 184900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20241115 | 184800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20241115 | 184700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 33 | 20241115 | 184600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20241115 | 184500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20241115 | 184400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20241115 | 184300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20241115 | 184200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20241115 | 184100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20241115 | 184000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20241115 | 183900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20241115 | 183800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20241115 | 183700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20241115 | 183600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20241115 | 183500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20241115 | 183400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20241115 | 183300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20241115 | 183200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20241115 | 183100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20241115 | 183000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20241115 | 182900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20241115 | 182800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20241115 | 182700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20241115 | 182600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20241115 | 182500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20241115 | 182400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20241115 | 182300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20241115 | 182200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20241115 | 182100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20241115 | 182000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20241115 | 181900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20241115 | 181800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20241115 | 181700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 63 | 20241115 | 181600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20241115 | 181500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20241115 | 181400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20241115 | 181300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20241115 | 181200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20241115 | 181100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20241115 | 181000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20241115 | 180900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20241115 | 180800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20241115 | 180700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20241115 | 180600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20241115 | 180500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20241115 | 180400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20241115 | 180300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20241115 | 180200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20241115 | 180100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20241115 | 180000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20241115 | 175900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20241115 | 175800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20241115 | 175700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20241115 | 175600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20241115 | 175500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20241115 | 175400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20241115 | 175300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20241115 | 175200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20241115 | 175100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20241115 | 175000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20241115 | 174900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20241115 | 174800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20241115 | 174700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 93 | 20241115 | 174600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20241115 | 174500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20241115 | 174400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20241115 | 174300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20241115 | 174200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20241115 | 174100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20241115 | 174000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20241115 | 173900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20241115 | 173800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20241115 | 173700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20241115 | 173600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20241115 | 173500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20241115 | 173400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20241115 | 173300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20241115 | 173200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20241115 | 173100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20241115 | 173000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20241115 | 172900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20241115 | 172800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20241115 | 172700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20241115 | 172600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20241115 | 172500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20241115 | 172400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20241115 | 172300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20241115 | 172200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20241115 | 172100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20241115 | 172000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20241115 | 171900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20241115 | 171800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20241115 | 171700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 123 | 20241115 | 171600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20241115 | 171500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20241115 | 171400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20241115 | 171300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20241115 | 171200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20241115 | 171100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20241115 | 171000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20241115 | 170900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20241115 | 170800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20241115 | 170700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20241115 | 170600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20241115 | 170500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20241115 | 170400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20241115 | 170300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20241115 | 170200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20241115 | 170100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20241115 | 170000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20241115 | 165900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20241115 | 165800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20241115 | 165700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20241115 | 165600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20241115 | 165500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20241115 | 165400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20241115 | 165300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20241115 | 165200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20241115 | 165100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20241115 | 165000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20241115 | 164900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20241115 | 164800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20241115 | 164700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 153 | 20241115 | 164600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20241115 | 164500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20241115 | 164400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20241115 | 164300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20241115 | 164200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20241115 | 164100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20241115 | 164000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20241115 | 163900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20241115 | 163800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20241115 | 163700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20241115 | 163600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20241115 | 163500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20241115 | 163400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20241115 | 163300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20241115 | 163200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20241115 | 163100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20241115 | 163000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20241115 | 162900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20241115 | 162800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20241115 | 162700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20241115 | 162600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20241115 | 162500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20241115 | 162400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20241115 | 162300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20241115 | 162200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20241115 | 162100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20241115 | 162000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20241115 | 161900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20241115 | 161800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20241115 | 161700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 183 | 20241115 | 161600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20241115 | 161500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20241115 | 161400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20241115 | 161300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20241115 | 161200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20241115 | 161100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20241115 | 161000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20241115 | 160900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20241115 | 160800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20241115 | 160700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20241115 | 160600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20241115 | 160500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20241115 | 160400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20241115 | 160300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20241115 | 160200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20241115 | 160100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20241115 | 160000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20241115 | 155900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20241115 | 155800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20241115 | 155700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20241115 | 155600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20241115 | 155500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20241115 | 155400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20241115 | 155300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20241115 | 155200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20241115 | 155100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20241115 | 155000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20241115 | 154900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20241115 | 154800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20241115 | 154700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 213 | 20241115 | 154600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20241115 | 154500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20241115 | 154400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20241115 | 154300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20241115 | 154200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20241115 | 154100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20241115 | 154000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20241115 | 153900 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20241115 | 153800 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20241115 | 153700 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20241115 | 153600 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20241115 | 153500 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20241115 | 153400 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20241115 | 153300 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20241115 | 153200 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20241115 | 153100 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20241115 | 153000 | 44379884150 | 34050 | 34050 | 34050 | 34050 | 56840 |
| 230 | 20241115 | 152900 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20241115 | 152800 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20241115 | 152700 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20241115 | 152600 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20241115 | 152500 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20241115 | 152400 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20241115 | 152300 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20241115 | 152200 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20241115 | 152100 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 239 | 20241115 | 152000 | 42444482150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 240 | 20241115 | 151900 | 42444482150 | 34150 | 34100 | 34150 | 34100 | 2193 |
| 241 | 20241115 | 151800 | 42369686850 | 34100 | 34050 | 34150 | 34050 | 3459 |
| 242 | 20241115 | 151700 | 42251746550 | 34050 | 34100 | 34100 | 34050 | 2118 |
| 243 | 20241115 | 151600 | 42179550800 | 34050 | 34100 | 34150 | 34050 | 2400 |
| 244 | 20241115 | 151500 | 42097708850 | 34100 | 34100 | 34150 | 34050 | 2444 |
| 245 | 20241115 | 151400 | 42014385600 | 34150 | 34150 | 34150 | 34100 | 1512 |
| 246 | 20241115 | 151300 | 41962790950 | 34100 | 34150 | 34200 | 34100 | 1328 |
| 247 | 20241115 | 151200 | 41917418600 | 34200 | 34150 | 34200 | 34050 | 802 |
| 248 | 20241115 | 151100 | 41890041950 | 34150 | 34100 | 34250 | 34050 | 4740 |
| 249 | 20241115 | 151000 | 41728289500 | 34100 | 34100 | 34250 | 34050 | 1988 |
| 250 | 20241115 | 150900 | 41660406750 | 34150 | 34200 | 34200 | 34100 | 1600 |
| 251 | 20241115 | 150800 | 41605728200 | 34200 | 34100 | 34200 | 34050 | 2646 |
| 252 | 20241115 | 150700 | 41515481700 | 34100 | 34150 | 34200 | 34050 | 6353 |
| 253 | 20241115 | 150600 | 41298682450 | 34100 | 34200 | 34200 | 34100 | 3189 |
| 254 | 20241115 | 150500 | 41189792950 | 34150 | 34150 | 34200 | 34100 | 4343 |
| 255 | 20241115 | 150400 | 41041454950 | 34150 | 34150 | 34150 | 34100 | 1905 |
| 256 | 20241115 | 150300 | 40976434900 | 34150 | 34150 | 34150 | 34100 | 1693 |
| 257 | 20241115 | 150200 | 40918628150 | 34100 | 34150 | 34150 | 34100 | 1834 |
| 258 | 20241115 | 150100 | 40856006300 | 34150 | 34150 | 34150 | 34100 | 1399 |
| 259 | 20241115 | 150000 | 40808259700 | 34100 | 34150 | 34150 | 34050 | 6819 |
| 260 | 20241115 | 145900 | 40575683900 | 34150 | 34100 | 34150 | 34100 | 5439 |
| 261 | 20241115 | 145800 | 40390151000 | 34150 | 34100 | 34150 | 34100 | 2361 |
| 262 | 20241115 | 145700 | 40309579100 | 34100 | 34100 | 34150 | 34100 | 5968 |
| 263 | 20241115 | 145600 | 40105816150 | 34150 | 34150 | 34200 | 34100 | 4911 |
| 264 | 20241115 | 145500 | 39938093750 | 34150 | 34150 | 34200 | 34150 | 1118 |
| 265 | 20241115 | 145400 | 39899880150 | 34150 | 34200 | 34200 | 34150 | 1432 |
| 266 | 20241115 | 145300 | 39850916250 | 34200 | 34200 | 34200 | 34150 | 1091 |
| 267 | 20241115 | 145200 | 39813613050 | 34200 | 34200 | 34200 | 34150 | 1160 |
| 268 | 20241115 | 145100 | 39773943400 | 34200 | 34200 | 34200 | 34150 | 1482 |
| 269 | 20241115 | 145000 | 39723264800 | 34200 | 34200 | 34200 | 34150 | 2252 |
| 270 | 20241115 | 144900 | 39646311750 | 34200 | 34200 | 34200 | 34150 | 2064 |
| 271 | 20241115 | 144800 | 39575762500 | 34200 | 34200 | 34250 | 34150 | 1765 |
| 272 | 20241115 | 144700 | 39515394950 | 34250 | 34200 | 34250 | 34150 | 2522 |
| 273 | 20241115 | 144600 | 39429155050 | 34250 | 34200 | 34250 | 34150 | 1868 |
| 274 | 20241115 | 144500 | 39365268450 | 34200 | 34150 | 34250 | 34150 | 3894 |
| 275 | 20241115 | 144400 | 39232092400 | 34150 | 34200 | 34200 | 34150 | 1432 |
| 276 | 20241115 | 144300 | 39183151550 | 34200 | 34250 | 34300 | 34150 | 4858 |
| 277 | 20241115 | 144200 | 39016985250 | 34300 | 34300 | 34350 | 34250 | 2285 |
| 278 | 20241115 | 144100 | 38938639000 | 34300 | 34300 | 34300 | 34250 | 1988 |
| 279 | 20241115 | 144000 | 38870483900 | 34300 | 34350 | 34350 | 34200 | 4670 |
| 280 | 20241115 | 143900 | 38710438200 | 34350 | 34350 | 34400 | 34300 | 2228 |
| 281 | 20241115 | 143800 | 38633919800 | 34350 | 34400 | 34400 | 34300 | 692 |
| 282 | 20241115 | 143700 | 38610142650 | 34400 | 34350 | 34400 | 34300 | 1878 |
| 283 | 20241115 | 143600 | 38545582900 | 34350 | 34300 | 34400 | 34250 | 4013 |
| 284 | 20241115 | 143500 | 38407822450 | 34300 | 34250 | 34300 | 34250 | 1165 |
| 285 | 20241115 | 143400 | 38367868800 | 34250 | 34300 | 34300 | 34200 | 2871 |
| 286 | 20241115 | 143300 | 38269500150 | 34300 | 34250 | 34300 | 34200 | 1556 |
| 287 | 20241115 | 143200 | 38216184000 | 34300 | 34300 | 34300 | 34200 | 2632 |
| 288 | 20241115 | 143100 | 38126010150 | 34300 | 34350 | 34350 | 34250 | 6355 |
| 289 | 20241115 | 143000 | 37908281450 | 34350 | 34350 | 34350 | 34250 | 4577 |
| 290 | 20241115 | 142900 | 37751294550 | 34350 | 34350 | 34350 | 34300 | 1871 |
| 291 | 20241115 | 142800 | 37687052300 | 34350 | 34300 | 34350 | 34250 | 1770 |
| 292 | 20241115 | 142700 | 37626327150 | 34300 | 34350 | 34350 | 34250 | 2097 |
| 293 | 20241115 | 142600 | 37554393350 | 34350 | 34300 | 34350 | 34300 | 1867 |
| 294 | 20241115 | 142500 | 37490283850 | 34350 | 34300 | 34350 | 34300 | 3021 |
| 295 | 20241115 | 142400 | 37386610800 | 34300 | 34300 | 34350 | 34250 | 3631 |
| 296 | 20241115 | 142300 | 37262013400 | 34300 | 34350 | 34350 | 34250 | 3875 |
| 297 | 20241115 | 142200 | 37129008400 | 34300 | 34350 | 34400 | 34300 | 3145 |
| 298 | 20241115 | 142100 | 37021055950 | 34350 | 34450 | 34450 | 34300 | 6851 |
| 299 | 20241115 | 142000 | 36785557250 | 34400 | 34450 | 34500 | 34400 | 1726 |
| 300 | 20241115 | 141900 | 36726093450 | 34500 | 34500 | 34500 | 34450 | 2957 |
| 301 | 20241115 | 141800 | 36624132900 | 34450 | 34500 | 34500 | 34450 | 2242 |
| 302 | 20241115 | 141700 | 36546812750 | 34500 | 34400 | 34500 | 34400 | 3236 |
| 303 | 20241115 | 141600 | 36435276700 | 34450 | 34450 | 34450 | 34400 | 1295 |
| 304 | 20241115 | 141500 | 36390672950 | 34450 | 34450 | 34450 | 34400 | 2156 |
| 305 | 20241115 | 141400 | 36316430600 | 34450 | 34350 | 34450 | 34350 | 1998 |
| 306 | 20241115 | 141300 | 36247663500 | 34400 | 34450 | 34500 | 34350 | 7216 |
| 307 | 20241115 | 141200 | 35999200300 | 34500 | 34500 | 34500 | 34450 | 1333 |
| 308 | 20241115 | 141100 | 35953218750 | 34500 | 34450 | 34500 | 34400 | 3958 |
| 309 | 20241115 | 141000 | 35816749500 | 34450 | 34450 | 34450 | 34350 | 956 |
| 310 | 20241115 | 140900 | 35783832850 | 34350 | 34400 | 34500 | 34350 | 1947 |
| 311 | 20241115 | 140800 | 35716789900 | 34400 | 34500 | 34500 | 34400 | 3066 |
| 312 | 20241115 | 140700 | 35611205950 | 34500 | 34500 | 34550 | 34450 | 2008 |
| 313 | 20241115 | 140600 | 35541946250 | 34500 | 34550 | 34550 | 34450 | 2723 |
| 314 | 20241115 | 140500 | 35447952450 | 34500 | 34500 | 34550 | 34500 | 2438 |
| 315 | 20241115 | 140400 | 35363785800 | 34500 | 34500 | 34550 | 34400 | 14635 |
| 316 | 20241115 | 140300 | 34858932850 | 34450 | 34400 | 34500 | 34400 | 8327 |
| 317 | 20241115 | 140200 | 34572100800 | 34400 | 34450 | 34450 | 34400 | 2412 |
| 318 | 20241115 | 140100 | 34489076350 | 34450 | 34400 | 34450 | 34400 | 3975 |
| 319 | 20241115 | 140000 | 34352175950 | 34450 | 34400 | 34450 | 34400 | 2237 |
| 320 | 20241115 | 135900 | 34275157500 | 34450 | 34400 | 34450 | 34400 | 1725 |
| 321 | 20241115 | 135800 | 34215771850 | 34450 | 34400 | 34450 | 34400 | 1687 |
| 322 | 20241115 | 135700 | 34157703550 | 34450 | 34350 | 34450 | 34350 | 2634 |
| 323 | 20241115 | 135600 | 34067057350 | 34400 | 34400 | 34450 | 34400 | 3113 |
| 324 | 20241115 | 135500 | 33959882400 | 34450 | 34400 | 34450 | 34350 | 11092 |
| 325 | 20241115 | 135400 | 33578320600 | 34400 | 34400 | 34400 | 34350 | 1891 |
| 326 | 20241115 | 135300 | 33513298350 | 34400 | 34300 | 34400 | 34250 | 2049 |
| 327 | 20241115 | 135200 | 33442949250 | 34300 | 34300 | 34400 | 34250 | 2458 |
| 328 | 20241115 | 135100 | 33358655450 | 34300 | 34350 | 34400 | 34300 | 5427 |
| 329 | 20241115 | 135000 | 33172283100 | 34350 | 34400 | 34400 | 34300 | 1508 |
| 330 | 20241115 | 134900 | 33120469700 | 34350 | 34300 | 34400 | 34250 | 10173 |
| 331 | 20241115 | 134800 | 32771076800 | 34300 | 34300 | 34350 | 34300 | 1723 |
| 332 | 20241115 | 134700 | 32711942750 | 34350 | 34250 | 34350 | 34250 | 3176 |
| 333 | 20241115 | 134600 | 32603011200 | 34300 | 34300 | 34300 | 34250 | 1515 |
| 334 | 20241115 | 134500 | 32551070600 | 34300 | 34250 | 34300 | 34200 | 1621 |
| 335 | 20241115 | 134400 | 32495516100 | 34300 | 34300 | 34300 | 34250 | 3368 |
| 336 | 20241115 | 134300 | 32380111950 | 34300 | 34300 | 34300 | 34250 | 1937 |
| 337 | 20241115 | 134200 | 32313739700 | 34300 | 34300 | 34300 | 34250 | 1094 |
| 338 | 20241115 | 134100 | 32276241250 | 34300 | 34250 | 34300 | 34200 | 1314 |
| 339 | 20241115 | 134000 | 32231213100 | 34250 | 34250 | 34300 | 34200 | 1244 |
| 340 | 20241115 | 133900 | 32188603750 | 34250 | 34200 | 34300 | 34200 | 1553 |
| 341 | 20241115 | 133800 | 32135408700 | 34250 | 34250 | 34300 | 34200 | 1780 |
| 342 | 20241115 | 133700 | 32074476350 | 34250 | 34250 | 34300 | 34200 | 2267 |
| 343 | 20241115 | 133600 | 31996811100 | 34250 | 34300 | 34350 | 34250 | 3722 |
| 344 | 20241115 | 133500 | 31869153100 | 34350 | 34350 | 34350 | 34300 | 2673 |
| 345 | 20241115 | 133400 | 31777361200 | 34350 | 34300 | 34350 | 34300 | 1418 |
| 346 | 20241115 | 133300 | 31728662900 | 34300 | 34300 | 34350 | 34250 | 2006 |
| 347 | 20241115 | 133200 | 31659840800 | 34300 | 34300 | 34350 | 34250 | 2202 |
| 348 | 20241115 | 133100 | 31584316000 | 34250 | 34250 | 34350 | 34250 | 3040 |
| 349 | 20241115 | 133000 | 31480049450 | 34250 | 34200 | 34350 | 34200 | 18382 |
| 350 | 20241115 | 132900 | 30849822250 | 34250 | 34200 | 34250 | 34200 | 4653 |
| 351 | 20241115 | 132800 | 30690642950 | 34150 | 34200 | 34250 | 34150 | 7911 |
| 352 | 20241115 | 132700 | 30420031000 | 34250 | 34150 | 34250 | 34150 | 7351 |
| 353 | 20241115 | 132600 | 30168608250 | 34200 | 34150 | 34200 | 34150 | 1142 |
| 354 | 20241115 | 132500 | 30129562050 | 34150 | 34150 | 34200 | 34150 | 932 |
| 355 | 20241115 | 132400 | 30097707800 | 34200 | 34150 | 34200 | 34150 | 1423 |
| 356 | 20241115 | 132300 | 30049079200 | 34150 | 34150 | 34200 | 34100 | 3886 |
| 357 | 20241115 | 132200 | 29916355050 | 34150 | 34100 | 34150 | 34050 | 2145 |
| 358 | 20241115 | 132100 | 29843177450 | 34150 | 34150 | 34150 | 34100 | 1846 |
| 359 | 20241115 | 132000 | 29780186850 | 34150 | 34050 | 34150 | 34050 | 2683 |
| 360 | 20241115 | 131900 | 29688607400 | 34050 | 34100 | 34150 | 34050 | 4121 |
| 361 | 20241115 | 131800 | 29548086350 | 34050 | 34050 | 34100 | 34050 | 921 |
| 362 | 20241115 | 131700 | 29516697150 | 34100 | 34050 | 34100 | 34050 | 2139 |
| 363 | 20241115 | 131600 | 29443826600 | 34050 | 34050 | 34100 | 33950 | 3464 |
| 364 | 20241115 | 131500 | 29326005850 | 34050 | 34000 | 34050 | 34000 | 765 |
| 365 | 20241115 | 131400 | 29299971400 | 34050 | 34050 | 34050 | 34000 | 534 |
| 366 | 20241115 | 131300 | 29281795450 | 34050 | 34050 | 34100 | 34000 | 458 |
| 367 | 20241115 | 131200 | 29266196300 | 34100 | 34100 | 34100 | 34000 | 1179 |
| 368 | 20241115 | 131100 | 29226027050 | 34100 | 34050 | 34100 | 34000 | 2685 |
| 369 | 20241115 | 131000 | 29134571250 | 34050 | 34100 | 34150 | 34050 | 1101 |
| 370 | 20241115 | 130900 | 29097028850 | 34100 | 34100 | 34100 | 34050 | 2810 |
| 371 | 20241115 | 130800 | 29001303650 | 34100 | 34100 | 34100 | 34050 | 2226 |
| 372 | 20241115 | 130700 | 28925400550 | 34100 | 34050 | 34100 | 34050 | 1211 |
| 373 | 20241115 | 130600 | 28884119800 | 34100 | 34100 | 34100 | 34050 | 488 |
| 374 | 20241115 | 130500 | 28867480600 | 34050 | 34100 | 34100 | 34050 | 880 |
| 375 | 20241115 | 130400 | 28837479950 | 34100 | 34050 | 34150 | 34050 | 2067 |
| 376 | 20241115 | 130300 | 28767002450 | 34100 | 34100 | 34100 | 34050 | 3584 |
| 377 | 20241115 | 130200 | 28644790850 | 34100 | 34100 | 34150 | 34050 | 1149 |
| 378 | 20241115 | 130100 | 28605618450 | 34100 | 34150 | 34150 | 34000 | 2637 |
| 379 | 20241115 | 130000 | 28515707950 | 34150 | 34100 | 34200 | 34050 | 12297 |
| 380 | 20241115 | 125900 | 28095961950 | 34050 | 34050 | 34100 | 34000 | 1347 |
| 381 | 20241115 | 125800 | 28050103250 | 34000 | 34000 | 34050 | 33950 | 7255 |
| 382 | 20241115 | 125700 | 27803385050 | 34000 | 33950 | 34000 | 33950 | 1101 |
| 383 | 20241115 | 125600 | 27765954050 | 33950 | 33950 | 34000 | 33900 | 2313 |
| 384 | 20241115 | 125500 | 27687403200 | 33900 | 33950 | 33950 | 33900 | 1018 |
| 385 | 20241115 | 125400 | 27652870900 | 33950 | 33950 | 33950 | 33900 | 588 |
| 386 | 20241115 | 125300 | 27632909750 | 33900 | 33900 | 34000 | 33900 | 523 |
| 387 | 20241115 | 125200 | 27615150950 | 33950 | 33900 | 33950 | 33900 | 1334 |
| 388 | 20241115 | 125100 | 27569868250 | 33900 | 33950 | 33950 | 33900 | 1095 |
| 389 | 20241115 | 125000 | 27532709300 | 33900 | 33900 | 33950 | 33900 | 1323 |
| 390 | 20241115 | 124900 | 27487833000 | 33950 | 33950 | 33950 | 33900 | 697 |
| 391 | 20241115 | 124800 | 27464172200 | 33900 | 33900 | 33950 | 33850 | 334 |
| 392 | 20241115 | 124700 | 27452843500 | 33850 | 33850 | 33950 | 33850 | 1993 |
| 393 | 20241115 | 124600 | 27385284400 | 33900 | 33850 | 33900 | 33850 | 2196 |
| 394 | 20241115 | 124500 | 27310856650 | 33900 | 33900 | 33900 | 33850 | 1135 |
| 395 | 20241115 | 124400 | 27272387700 | 33900 | 33850 | 34000 | 33850 | 5209 |
| 396 | 20241115 | 124300 | 27095897400 | 33850 | 33850 | 33850 | 33800 | 1636 |
| 397 | 20241115 | 124200 | 27040591450 | 33850 | 33850 | 33900 | 33800 | 4085 |
| 398 | 20241115 | 124100 | 26902315450 | 33900 | 33900 | 33900 | 33850 | 1400 |
| 399 | 20241115 | 124000 | 26854863550 | 33850 | 33850 | 33900 | 33850 | 2323 |
| 400 | 20241115 | 123900 | 26776150150 | 33850 | 33850 | 33900 | 33800 | 2140 |
| 401 | 20241115 | 123800 | 26703714700 | 33900 | 33850 | 33900 | 33850 | 1477 |
| 402 | 20241115 | 123700 | 26653717050 | 33850 | 33850 | 33900 | 33850 | 1183 |
| 403 | 20241115 | 123600 | 26613652850 | 33900 | 33900 | 33950 | 33850 | 1947 |
| 404 | 20241115 | 123500 | 26547635950 | 33900 | 33950 | 33950 | 33900 | 1111 |
| 405 | 20241115 | 123400 | 26509936350 | 33950 | 33950 | 33950 | 33900 | 449 |
| 406 | 20241115 | 123300 | 26494696050 | 33950 | 33900 | 33950 | 33900 | 768 |
| 407 | 20241115 | 123200 | 26468639000 | 33900 | 33950 | 33950 | 33900 | 3089 |
| 408 | 20241115 | 123100 | 26363802950 | 33950 | 33850 | 34000 | 33850 | 3244 |
| 409 | 20241115 | 123000 | 26253697650 | 33900 | 33900 | 33900 | 33850 | 559 |
| 410 | 20241115 | 122900 | 26234749500 | 33850 | 33850 | 33900 | 33800 | 846 |
| 411 | 20241115 | 122800 | 26206093900 | 33850 | 33850 | 33850 | 33800 | 904 |
| 412 | 20241115 | 122700 | 26175497050 | 33850 | 33800 | 33850 | 33800 | 2662 |
| 413 | 20241115 | 122600 | 26085407300 | 33850 | 33900 | 33900 | 33850 | 1028 |
| 414 | 20241115 | 122500 | 26050593200 | 33900 | 33850 | 33900 | 33800 | 1075 |
| 415 | 20241115 | 122400 | 26014162150 | 33850 | 33850 | 33900 | 33850 | 1982 |
| 416 | 20241115 | 122300 | 25947025400 | 33850 | 33800 | 33900 | 33800 | 375 |
| 417 | 20241115 | 122200 | 25934330850 | 33850 | 33850 | 33900 | 33800 | 2042 |
| 418 | 20241115 | 122100 | 25865225950 | 33850 | 33950 | 33950 | 33850 | 8345 |
| 419 | 20241115 | 122000 | 25582264300 | 33900 | 34000 | 34050 | 33900 | 9628 |
| 420 | 20241115 | 121900 | 25254965400 | 34050 | 34000 | 34050 | 34000 | 764 |
| 421 | 20241115 | 121800 | 25228975300 | 34000 | 34050 | 34050 | 34000 | 669 |
| 422 | 20241115 | 121700 | 25206211150 | 34050 | 34000 | 34050 | 34000 | 1764 |
| 423 | 20241115 | 121600 | 25146164400 | 34000 | 34100 | 34100 | 34000 | 4713 |
| 424 | 20241115 | 121500 | 24985696550 | 34050 | 34050 | 34100 | 34050 | 625 |
| 425 | 20241115 | 121400 | 24964392650 | 34100 | 34100 | 34100 | 34050 | 2378 |
| 426 | 20241115 | 121300 | 24883371400 | 34050 | 34100 | 34100 | 34050 | 1312 |
| 427 | 20241115 | 121200 | 24838663700 | 34050 | 34050 | 34100 | 34050 | 909 |
| 428 | 20241115 | 121100 | 24807681050 | 34050 | 34150 | 34150 | 34050 | 2267 |
| 429 | 20241115 | 121000 | 24730399300 | 34150 | 34150 | 34150 | 34100 | 1720 |
| 430 | 20241115 | 120900 | 24671671800 | 34100 | 34100 | 34150 | 34050 | 7901 |
| 431 | 20241115 | 120800 | 24402239950 | 34100 | 34050 | 34100 | 34050 | 793 |
| 432 | 20241115 | 120700 | 24375227150 | 34050 | 34100 | 34100 | 34000 | 4267 |
| 433 | 20241115 | 120600 | 24229919600 | 34050 | 34000 | 34100 | 34000 | 2448 |
| 434 | 20241115 | 120500 | 24146567900 | 34050 | 34000 | 34050 | 33950 | 7125 |
| 435 | 20241115 | 120400 | 23904243350 | 34000 | 33950 | 34050 | 33950 | 25717 |
| 436 | 20241115 | 120300 | 23029830850 | 34000 | 33950 | 34000 | 33950 | 602 |
| 437 | 20241115 | 120200 | 23009378750 | 34000 | 33950 | 34000 | 33950 | 1634 |
| 438 | 20241115 | 120100 | 22953868900 | 33950 | 33950 | 34000 | 33900 | 3519 |
| 439 | 20241115 | 120000 | 22834388050 | 34000 | 33950 | 34000 | 33950 | 998 |
| 440 | 20241115 | 115900 | 22800488850 | 33950 | 33950 | 34000 | 33900 | 1401 |
| 441 | 20241115 | 115800 | 22752922900 | 33950 | 33950 | 33950 | 33900 | 814 |
| 442 | 20241115 | 115700 | 22725291250 | 33950 | 34000 | 34000 | 33950 | 2322 |
| 443 | 20241115 | 115600 | 22646428650 | 33950 | 34000 | 34000 | 33950 | 2827 |
| 444 | 20241115 | 115500 | 22550436850 | 33950 | 33950 | 34000 | 33900 | 739 |
| 445 | 20241115 | 115400 | 22525338050 | 34000 | 33950 | 34000 | 33950 | 2168 |
| 446 | 20241115 | 115300 | 22451721300 | 33950 | 33950 | 34000 | 33950 | 970 |
| 447 | 20241115 | 115200 | 22418769100 | 33950 | 33950 | 34000 | 33950 | 2008 |
| 448 | 20241115 | 115100 | 22350575850 | 33950 | 33950 | 34000 | 33950 | 955 |
| 449 | 20241115 | 115000 | 22318134900 | 33950 | 33950 | 33950 | 33900 | 2955 |
| 450 | 20241115 | 114900 | 22217856300 | 33950 | 33950 | 34000 | 33900 | 2056 |
| 451 | 20241115 | 114800 | 22148045800 | 34000 | 33950 | 34000 | 33900 | 3462 |
| 452 | 20241115 | 114700 | 22030502550 | 33950 | 33900 | 33950 | 33900 | 3617 |
| 453 | 20241115 | 114600 | 21907768850 | 33900 | 33950 | 33950 | 33900 | 1551 |
| 454 | 20241115 | 114500 | 21855124650 | 33900 | 33950 | 34000 | 33900 | 2358 |
| 455 | 20241115 | 114400 | 21775122000 | 33950 | 33950 | 34000 | 33900 | 16968 |
| 456 | 20241115 | 114300 | 21199047000 | 33950 | 33900 | 33950 | 33900 | 1704 |
| 457 | 20241115 | 114200 | 21141238750 | 33950 | 33900 | 33950 | 33900 | 973 |
| 458 | 20241115 | 114100 | 21108237950 | 33950 | 33850 | 33950 | 33850 | 6944 |
| 459 | 20241115 | 114000 | 20872814050 | 33900 | 33800 | 33900 | 33800 | 3197 |
| 460 | 20241115 | 113900 | 20764514750 | 33850 | 33800 | 33900 | 33800 | 3910 |
| 461 | 20241115 | 113800 | 20632182900 | 33800 | 33800 | 33850 | 33750 | 1341 |
| 462 | 20241115 | 113700 | 20586837100 | 33800 | 33750 | 33850 | 33750 | 2288 |
| 463 | 20241115 | 113600 | 20509508100 | 33750 | 33750 | 33800 | 33750 | 3330 |
| 464 | 20241115 | 113500 | 20396984150 | 33800 | 33750 | 33800 | 33750 | 3319 |
| 465 | 20241115 | 113400 | 20284811050 | 33800 | 33800 | 33800 | 33750 | 463 |
| 466 | 20241115 | 113300 | 20269165800 | 33750 | 33800 | 33800 | 33750 | 971 |
| 467 | 20241115 | 113200 | 20236367300 | 33750 | 33750 | 33800 | 33750 | 716 |
| 468 | 20241115 | 113100 | 20212184850 | 33750 | 33750 | 33800 | 33750 | 6632 |
| 469 | 20241115 | 113000 | 19988074250 | 33800 | 33750 | 33800 | 33750 | 1405 |
| 470 | 20241115 | 112900 | 19940611200 | 33750 | 33800 | 33850 | 33750 | 648 |
| 471 | 20241115 | 112800 | 19918717950 | 33800 | 33750 | 33800 | 33700 | 9210 |
| 472 | 20241115 | 112700 | 19607481000 | 33750 | 33750 | 33800 | 33700 | 5081 |
| 473 | 20241115 | 112600 | 19435983450 | 33750 | 33750 | 33800 | 33700 | 4402 |
| 474 | 20241115 | 112500 | 19287385000 | 33750 | 33700 | 33750 | 33700 | 799 |
| 475 | 20241115 | 112400 | 19260428900 | 33700 | 33700 | 33750 | 33700 | 2862 |
| 476 | 20241115 | 112300 | 19163880250 | 33700 | 33700 | 33750 | 33700 | 7665 |
| 477 | 20241115 | 112200 | 18905487200 | 33650 | 33650 | 33700 | 33600 | 4164 |
| 478 | 20241115 | 112100 | 18765310300 | 33650 | 33600 | 33650 | 33600 | 9989 |
| 479 | 20241115 | 112000 | 18429231800 | 33600 | 33650 | 33650 | 33550 | 4282 |
| 480 | 20241115 | 111900 | 18285342800 | 33600 | 33650 | 33650 | 33600 | 5303 |
| 481 | 20241115 | 111800 | 18106902300 | 33600 | 33600 | 33650 | 33600 | 439 |
| 482 | 20241115 | 111700 | 18092147850 | 33600 | 33650 | 33650 | 33600 | 656 |
| 483 | 20241115 | 111600 | 18070091350 | 33650 | 33600 | 33650 | 33600 | 707 |
| 484 | 20241115 | 111500 | 18046316450 | 33600 | 33550 | 33650 | 33550 | 2614 |
| 485 | 20241115 | 111400 | 17958479600 | 33600 | 33550 | 33600 | 33550 | 538 |
| 486 | 20241115 | 111300 | 17940412350 | 33550 | 33550 | 33600 | 33550 | 735 |
| 487 | 20241115 | 111200 | 17915743200 | 33550 | 33600 | 33650 | 33550 | 1013 |
| 488 | 20241115 | 111100 | 17881709500 | 33600 | 33650 | 33650 | 33600 | 3317 |
| 489 | 20241115 | 111000 | 17770147350 | 33600 | 33600 | 33650 | 33600 | 1234 |
| 490 | 20241115 | 110900 | 17728649850 | 33600 | 33550 | 33600 | 33500 | 1888 |
| 491 | 20241115 | 110800 | 17665275750 | 33500 | 33550 | 33550 | 33500 | 674 |
| 492 | 20241115 | 110700 | 17642684900 | 33550 | 33500 | 33600 | 33500 | 1215 |
| 493 | 20241115 | 110600 | 17601938550 | 33550 | 33550 | 33550 | 33500 | 594 |
| 494 | 20241115 | 110500 | 17582016450 | 33550 | 33550 | 33600 | 33500 | 887 |
| 495 | 20241115 | 110400 | 17552252150 | 33500 | 33550 | 33600 | 33500 | 1877 |
| 496 | 20241115 | 110300 | 17489276900 | 33550 | 33550 | 33600 | 33500 | 1018 |
| 497 | 20241115 | 110200 | 17455132950 | 33550 | 33600 | 33600 | 33500 | 1323 |
| 498 | 20241115 | 110100 | 17410745850 | 33600 | 33600 | 33600 | 33550 | 1138 |
| 499 | 20241115 | 110000 | 17372540100 | 33600 | 33600 | 33650 | 33600 | 1291 |
| 500 | 20241115 | 105900 | 17329145950 | 33600 | 33600 | 33650 | 33600 | 1698 |
| 501 | 20241115 | 105800 | 17272070450 | 33600 | 33600 | 33650 | 33600 | 859 |
| 502 | 20241115 | 105700 | 17243205200 | 33600 | 33600 | 33650 | 33550 | 795 |
| 503 | 20241115 | 105600 | 17216476700 | 33600 | 33650 | 33650 | 33550 | 1454 |
| 504 | 20241115 | 105500 | 17167606900 | 33650 | 33650 | 33700 | 33550 | 3500 |
| 505 | 20241115 | 105400 | 17049907150 | 33650 | 33700 | 33750 | 33600 | 10071 |
| 506 | 20241115 | 105300 | 16710568000 | 33650 | 33500 | 33700 | 33500 | 22132 |
| 507 | 20241115 | 105200 | 15966586250 | 33500 | 33500 | 33550 | 33500 | 808 |
| 508 | 20241115 | 105100 | 15939491500 | 33500 | 33550 | 33550 | 33500 | 2395 |
| 509 | 20241115 | 105000 | 15859204150 | 33550 | 33500 | 33550 | 33500 | 195 |
| 510 | 20241115 | 104900 | 15852669100 | 33550 | 33500 | 33550 | 33450 | 2928 |
| 511 | 20241115 | 104800 | 15754544000 | 33500 | 33400 | 33500 | 33400 | 1826 |
| 512 | 20241115 | 104700 | 15693439800 | 33450 | 33400 | 33450 | 33350 | 3513 |
| 513 | 20241115 | 104600 | 15576105350 | 33350 | 33350 | 33400 | 33350 | 1056 |
| 514 | 20241115 | 104500 | 15540845700 | 33400 | 33400 | 33400 | 33350 | 847 |
| 515 | 20241115 | 104400 | 15512567750 | 33400 | 33400 | 33450 | 33350 | 3407 |
| 516 | 20241115 | 104300 | 15398771350 | 33350 | 33400 | 33400 | 33350 | 2040 |
| 517 | 20241115 | 104200 | 15330719400 | 33400 | 33500 | 33500 | 33350 | 6544 |
| 518 | 20241115 | 104100 | 15111994450 | 33500 | 33550 | 33600 | 33450 | 6673 |
| 519 | 20241115 | 104000 | 14888283600 | 33550 | 33550 | 33600 | 33550 | 892 |
| 520 | 20241115 | 103900 | 14858329150 | 33550 | 33600 | 33600 | 33550 | 4778 |
| 521 | 20241115 | 103800 | 14697804300 | 33550 | 33600 | 33600 | 33550 | 3121 |
| 522 | 20241115 | 103700 | 14593048450 | 33550 | 33600 | 33600 | 33550 | 483 |
| 523 | 20241115 | 103600 | 14576831350 | 33600 | 33550 | 33600 | 33550 | 1119 |
| 524 | 20241115 | 103500 | 14539275350 | 33600 | 33500 | 33600 | 33500 | 5128 |
| 525 | 20241115 | 103400 | 14367210900 | 33450 | 33500 | 33550 | 33450 | 2984 |
| 526 | 20241115 | 103300 | 14267177000 | 33500 | 33450 | 33550 | 33450 | 6674 |
| 527 | 20241115 | 103200 | 14043605300 | 33450 | 33500 | 33500 | 33450 | 2138 |
| 528 | 20241115 | 103100 | 13972018850 | 33500 | 33550 | 33550 | 33450 | 2203 |
| 529 | 20241115 | 103000 | 13898214250 | 33500 | 33500 | 33550 | 33500 | 794 |
| 530 | 20241115 | 102900 | 13871601950 | 33550 | 33500 | 33550 | 33500 | 6426 |
| 531 | 20241115 | 102800 | 13656302150 | 33500 | 33500 | 33550 | 33450 | 806 |
| 532 | 20241115 | 102700 | 13629303300 | 33500 | 33500 | 33500 | 33450 | 2364 |
| 533 | 20241115 | 102600 | 13550117500 | 33450 | 33500 | 33550 | 33450 | 8661 |
| 534 | 20241115 | 102500 | 13260033200 | 33550 | 33500 | 33550 | 33500 | 954 |
| 535 | 20241115 | 102400 | 13228057650 | 33500 | 33550 | 33550 | 33500 | 2444 |
| 536 | 20241115 | 102300 | 13146110200 | 33600 | 33550 | 33600 | 33550 | 2822 |
| 537 | 20241115 | 102200 | 13051365800 | 33550 | 33500 | 33600 | 33500 | 5426 |
| 538 | 20241115 | 102100 | 12869340000 | 33500 | 33450 | 33550 | 33400 | 18848 |
| 539 | 20241115 | 102000 | 12238253350 | 33450 | 33400 | 33450 | 33400 | 2423 |
| 540 | 20241115 | 101900 | 12157249650 | 33450 | 33400 | 33450 | 33350 | 13771 |
| 541 | 20241115 | 101800 | 11697359200 | 33350 | 33350 | 33400 | 33350 | 816 |
| 542 | 20241115 | 101700 | 11670140750 | 33350 | 33400 | 33450 | 33350 | 2411 |
| 543 | 20241115 | 101600 | 11589623050 | 33400 | 33450 | 33450 | 33350 | 9589 |
| 544 | 20241115 | 101500 | 11269573650 | 33450 | 33450 | 33450 | 33400 | 4715 |
| 545 | 20241115 | 101400 | 11111883350 | 33450 | 33250 | 33450 | 33200 | 22141 |
| 546 | 20241115 | 101300 | 10373611300 | 33200 | 33250 | 33250 | 33200 | 1821 |
| 547 | 20241115 | 101200 | 10313107000 | 33250 | 33250 | 33250 | 33200 | 1084 |
| 548 | 20241115 | 101100 | 10277075950 | 33200 | 33200 | 33250 | 33200 | 601 |
| 549 | 20241115 | 101000 | 10257105550 | 33200 | 33250 | 33300 | 33200 | 844 |
| 550 | 20241115 | 100900 | 10229052800 | 33250 | 33200 | 33300 | 33200 | 1751 |
| 551 | 20241115 | 100800 | 10170828050 | 33250 | 33300 | 33300 | 33200 | 952 |
| 552 | 20241115 | 100700 | 10139188800 | 33300 | 33250 | 33300 | 33200 | 2094 |
| 553 | 20241115 | 100600 | 10069487700 | 33300 | 33250 | 33300 | 33200 | 2288 |
| 554 | 20241115 | 100500 | 9993404250 | 33300 | 33300 | 33300 | 33250 | 1152 |
| 555 | 20241115 | 100400 | 9955090150 | 33300 | 33250 | 33300 | 33200 | 3590 |
| 556 | 20241115 | 100300 | 9835642400 | 33250 | 33200 | 33250 | 33150 | 4155 |
| 557 | 20241115 | 100200 | 9697681950 | 33200 | 33150 | 33200 | 33100 | 952 |
| 558 | 20241115 | 100100 | 9666118900 | 33150 | 33150 | 33200 | 33100 | 11327 |
| 559 | 20241115 | 100000 | 9290631400 | 33150 | 33100 | 33200 | 33100 | 3449 |
| 560 | 20241115 | 095900 | 9176320200 | 33100 | 33150 | 33150 | 33100 | 2019 |
| 561 | 20241115 | 095800 | 9109481000 | 33100 | 33150 | 33150 | 33100 | 2109 |
| 562 | 20241115 | 095700 | 9039659850 | 33150 | 33200 | 33200 | 33100 | 4293 |
| 563 | 20241115 | 095600 | 8897331350 | 33150 | 33200 | 33200 | 33150 | 1657 |
| 564 | 20241115 | 095500 | 8842345850 | 33150 | 33250 | 33300 | 33150 | 4999 |
| 565 | 20241115 | 095400 | 8676183200 | 33250 | 33300 | 33300 | 33250 | 1381 |
| 566 | 20241115 | 095300 | 8630252750 | 33300 | 33250 | 33300 | 33250 | 810 |
| 567 | 20241115 | 095200 | 8603299200 | 33300 | 33300 | 33300 | 33250 | 807 |
| 568 | 20241115 | 095100 | 8576445850 | 33250 | 33250 | 33300 | 33250 | 1226 |
| 569 | 20241115 | 095000 | 8535653950 | 33250 | 33250 | 33300 | 33250 | 2008 |
| 570 | 20241115 | 094900 | 8468805650 | 33250 | 33300 | 33300 | 33250 | 2583 |
| 571 | 20241115 | 094800 | 8382836950 | 33300 | 33300 | 33300 | 33250 | 709 |
| 572 | 20241115 | 094700 | 8359245450 | 33300 | 33250 | 33300 | 33250 | 415 |
| 573 | 20241115 | 094600 | 8345438150 | 33300 | 33200 | 33300 | 33150 | 6750 |
| 574 | 20241115 | 094500 | 8121020750 | 33200 | 33200 | 33250 | 33200 | 923 |
| 575 | 20241115 | 094400 | 8090370650 | 33200 | 33200 | 33250 | 33200 | 2220 |
| 576 | 20241115 | 094300 | 8016652600 | 33250 | 33250 | 33250 | 33200 | 628 |
| 577 | 20241115 | 094200 | 7995790650 | 33250 | 33250 | 33250 | 33200 | 542 |
| 578 | 20241115 | 094100 | 7977781600 | 33250 | 33200 | 33250 | 33200 | 800 |
| 579 | 20241115 | 094000 | 7951204100 | 33200 | 33200 | 33250 | 33200 | 960 |
| 580 | 20241115 | 093900 | 7919292450 | 33200 | 33300 | 33300 | 33200 | 3191 |
| 581 | 20241115 | 093800 | 7813208050 | 33300 | 33300 | 33350 | 33250 | 1612 |
| 582 | 20241115 | 093700 | 7759533850 | 33350 | 33300 | 33350 | 33250 | 2545 |
| 583 | 20241115 | 093600 | 7674757750 | 33300 | 33250 | 33350 | 33250 | 1686 |
| 584 | 20241115 | 093500 | 7618594300 | 33300 | 33400 | 33400 | 33250 | 7226 |
| 585 | 20241115 | 093400 | 7377709400 | 33400 | 33400 | 33400 | 33250 | 3828 |
| 586 | 20241115 | 093300 | 7250115200 | 33400 | 33400 | 33400 | 33300 | 7688 |
| 587 | 20241115 | 093200 | 6993764600 | 33400 | 33400 | 33400 | 33350 | 5010 |
| 588 | 20241115 | 093100 | 6826590450 | 33400 | 33250 | 33400 | 33250 | 8019 |
| 589 | 20241115 | 093000 | 6559215150 | 33300 | 33100 | 33300 | 33050 | 8916 |
| 590 | 20241115 | 092900 | 6263628500 | 33050 | 33150 | 33150 | 33050 | 3257 |
| 591 | 20241115 | 092800 | 6155827200 | 33100 | 33100 | 33150 | 33050 | 1854 |
| 592 | 20241115 | 092700 | 6094457550 | 33150 | 33150 | 33150 | 33100 | 1715 |
| 593 | 20241115 | 092600 | 6037671650 | 33100 | 33150 | 33200 | 33100 | 5524 |
| 594 | 20241115 | 092500 | 5854693050 | 33150 | 33250 | 33250 | 33150 | 2788 |
| 595 | 20241115 | 092400 | 5762178250 | 33250 | 33200 | 33250 | 33200 | 1738 |
| 596 | 20241115 | 092300 | 5704452600 | 33250 | 33250 | 33250 | 33150 | 1735 |
| 597 | 20241115 | 092200 | 5646857850 | 33250 | 33200 | 33250 | 33150 | 5117 |
| 598 | 20241115 | 092100 | 5476995000 | 33200 | 33150 | 33200 | 33150 | 1704 |
| 599 | 20241115 | 092000 | 5420477500 | 33150 | 33200 | 33200 | 33150 | 1722 |
| 600 | 20241115 | 091900 | 5363389650 | 33200 | 33100 | 33200 | 33050 | 3697 |
| 601 | 20241115 | 091800 | 5240873450 | 33100 | 33200 | 33250 | 33050 | 5708 |
| 602 | 20241115 | 091700 | 5051783600 | 33200 | 33200 | 33250 | 33200 | 3480 |
| 603 | 20241115 | 091600 | 4936209000 | 33200 | 33300 | 33300 | 33150 | 12225 |
| 604 | 20241115 | 091500 | 4530122000 | 33300 | 33300 | 33300 | 33250 | 1464 |
| 605 | 20241115 | 091400 | 4481377650 | 33300 | 33300 | 33300 | 33250 | 2976 |
| 606 | 20241115 | 091300 | 4382292150 | 33250 | 33300 | 33350 | 33250 | 1782 |
| 607 | 20241115 | 091200 | 4322981700 | 33300 | 33250 | 33350 | 33250 | 2532 |
| 608 | 20241115 | 091100 | 4238693100 | 33250 | 33450 | 33450 | 33250 | 13292 |
| 609 | 20241115 | 091000 | 3795138550 | 33450 | 33250 | 33450 | 33150 | 16640 |
| 610 | 20241115 | 090900 | 3239838600 | 33200 | 33150 | 33200 | 33100 | 5269 |
| 611 | 20241115 | 090800 | 3065115000 | 33150 | 33200 | 33200 | 33100 | 6055 |
| 612 | 20241115 | 090700 | 2864405150 | 33200 | 33200 | 33250 | 33150 | 12221 |
| 613 | 20241115 | 090600 | 2458636650 | 33250 | 33250 | 33250 | 33200 | 4488 |
| 614 | 20241115 | 090500 | 2309512050 | 33250 | 33200 | 33250 | 33150 | 5809 |
| 615 | 20241115 | 090400 | 2116658650 | 33200 | 33250 | 33250 | 33150 | 4768 |
| 616 | 20241115 | 090300 | 1958340950 | 33250 | 33300 | 33350 | 33200 | 7196 |
| 617 | 20241115 | 090200 | 1718695400 | 33300 | 33150 | 33500 | 33100 | 30669 |
| 618 | 20241115 | 090100 | 696816150 | 33150 | 33050 | 33200 | 32950 | 4972 |
| 619 | 20241115 | 090000 | 532404650 | 33050 | 33100 | 33200 | 33050 | 15894 |