32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 3 | 20241115 | 185000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20241115 | 184900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20241115 | 184800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20241115 | 184700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20241115 | 184600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20241115 | 184500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20241115 | 184400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20241115 | 184300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20241115 | 184200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20241115 | 184100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20241115 | 184000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20241115 | 183900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20241115 | 183800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20241115 | 183700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20241115 | 183600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20241115 | 183500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20241115 | 183400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20241115 | 183300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20241115 | 183200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20241115 | 183100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20241115 | 183000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20241115 | 182900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20241115 | 182800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20241115 | 182700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20241115 | 182600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20241115 | 182500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20241115 | 182400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20241115 | 182300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20241115 | 182200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20241115 | 182100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 33 | 20241115 | 182000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20241115 | 181900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20241115 | 181800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20241115 | 181700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20241115 | 181600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20241115 | 181500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20241115 | 181400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20241115 | 181300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20241115 | 181200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20241115 | 181100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20241115 | 181000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20241115 | 180900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20241115 | 180800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20241115 | 180700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20241115 | 180600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20241115 | 180500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20241115 | 180400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20241115 | 180300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20241115 | 180200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20241115 | 180100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20241115 | 180000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20241115 | 175900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20241115 | 175800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20241115 | 175700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20241115 | 175600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20241115 | 175500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20241115 | 175400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20241115 | 175300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20241115 | 175200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20241115 | 175100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 63 | 20241115 | 175000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20241115 | 174900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20241115 | 174800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20241115 | 174700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20241115 | 174600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20241115 | 174500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20241115 | 174400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20241115 | 174300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20241115 | 174200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20241115 | 174100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20241115 | 174000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20241115 | 173900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20241115 | 173800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20241115 | 173700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20241115 | 173600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20241115 | 173500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20241115 | 173400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20241115 | 173300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20241115 | 173200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20241115 | 173100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20241115 | 173000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20241115 | 172900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20241115 | 172800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20241115 | 172700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20241115 | 172600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20241115 | 172500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20241115 | 172400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20241115 | 172300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20241115 | 172200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20241115 | 172100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 93 | 20241115 | 172000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20241115 | 171900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20241115 | 171800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20241115 | 171700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20241115 | 171600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20241115 | 171500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20241115 | 171400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20241115 | 171300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20241115 | 171200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20241115 | 171100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20241115 | 171000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20241115 | 170900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20241115 | 170800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20241115 | 170700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20241115 | 170600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20241115 | 170500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20241115 | 170400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20241115 | 170300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20241115 | 170200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20241115 | 170100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20241115 | 170000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20241115 | 165900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20241115 | 165800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20241115 | 165700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20241115 | 165600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20241115 | 165500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20241115 | 165400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20241115 | 165300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20241115 | 165200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20241115 | 165100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 123 | 20241115 | 165000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20241115 | 164900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20241115 | 164800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20241115 | 164700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20241115 | 164600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20241115 | 164500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20241115 | 164400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20241115 | 164300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20241115 | 164200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20241115 | 164100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20241115 | 164000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20241115 | 163900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20241115 | 163800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20241115 | 163700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20241115 | 163600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20241115 | 163500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20241115 | 163400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20241115 | 163300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20241115 | 163200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20241115 | 163100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20241115 | 163000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20241115 | 162900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20241115 | 162800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20241115 | 162700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20241115 | 162600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20241115 | 162500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20241115 | 162400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20241115 | 162300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20241115 | 162200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20241115 | 162100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 153 | 20241115 | 162000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20241115 | 161900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20241115 | 161800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20241115 | 161700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20241115 | 161600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20241115 | 161500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20241115 | 161400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20241115 | 161300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20241115 | 161200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20241115 | 161100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20241115 | 161000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20241115 | 160900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20241115 | 160800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20241115 | 160700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20241115 | 160600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20241115 | 160500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20241115 | 160400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20241115 | 160300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20241115 | 160200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20241115 | 160100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20241115 | 160000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20241115 | 155900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20241115 | 155800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20241115 | 155700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20241115 | 155600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20241115 | 155500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20241115 | 155400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20241115 | 155300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20241115 | 155200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20241115 | 155100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 183 | 20241115 | 155000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20241115 | 154900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20241115 | 154800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20241115 | 154700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20241115 | 154600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20241115 | 154500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20241115 | 154400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20241115 | 154300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20241115 | 154200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20241115 | 154100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20241115 | 154000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20241115 | 153900 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20241115 | 153800 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20241115 | 153700 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20241115 | 153600 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20241115 | 153500 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20241115 | 153400 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20241115 | 153300 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20241115 | 153200 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20241115 | 153100 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20241115 | 153000 | 12061746000 | 32000 | 32000 | 32000 | 32000 | 7221 |
| 204 | 20241115 | 152900 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20241115 | 152800 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20241115 | 152700 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20241115 | 152600 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20241115 | 152500 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20241115 | 152400 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20241115 | 152300 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20241115 | 152200 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20241115 | 152100 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 213 | 20241115 | 152000 | 11830674000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20241115 | 151900 | 11830674000 | 32000 | 32000 | 32150 | 31950 | 1533 |
| 215 | 20241115 | 151800 | 11781530450 | 32000 | 31950 | 32000 | 31950 | 2150 |
| 216 | 20241115 | 151700 | 11712824450 | 31950 | 32000 | 32050 | 31950 | 1825 |
| 217 | 20241115 | 151600 | 11654445500 | 32000 | 32000 | 32050 | 31950 | 380 |
| 218 | 20241115 | 151500 | 11642285750 | 31950 | 32000 | 32000 | 31950 | 1263 |
| 219 | 20241115 | 151400 | 11601899950 | 31950 | 32000 | 32000 | 31950 | 705 |
| 220 | 20241115 | 151300 | 11579367500 | 31950 | 32100 | 32100 | 31950 | 3992 |
| 221 | 20241115 | 151200 | 11451661700 | 32050 | 32100 | 32100 | 32050 | 754 |
| 222 | 20241115 | 151100 | 11427494200 | 32100 | 32050 | 32100 | 32050 | 514 |
| 223 | 20241115 | 151000 | 11411019600 | 32050 | 32050 | 32100 | 32050 | 210 |
| 224 | 20241115 | 150900 | 11404288650 | 32100 | 32100 | 32150 | 32050 | 992 |
| 225 | 20241115 | 150800 | 11372451100 | 32150 | 32100 | 32150 | 32100 | 599 |
| 226 | 20241115 | 150700 | 11353207450 | 32100 | 32050 | 32150 | 32050 | 537 |
| 227 | 20241115 | 150600 | 11335962050 | 32100 | 32100 | 32150 | 32050 | 1287 |
| 228 | 20241115 | 150500 | 11294664450 | 32050 | 32100 | 32150 | 32050 | 1218 |
| 229 | 20241115 | 150400 | 11255581250 | 32150 | 32100 | 32150 | 32050 | 384 |
| 230 | 20241115 | 150300 | 11243264950 | 32050 | 32050 | 32100 | 32050 | 783 |
| 231 | 20241115 | 150200 | 11218148750 | 32100 | 32050 | 32100 | 32050 | 367 |
| 232 | 20241115 | 150100 | 11206382350 | 32000 | 32050 | 32050 | 32000 | 364 |
| 233 | 20241115 | 150000 | 11194726400 | 32000 | 32050 | 32050 | 32000 | 117 |
| 234 | 20241115 | 145900 | 11190978050 | 32050 | 32100 | 32100 | 32050 | 338 |
| 235 | 20241115 | 145800 | 11180138950 | 32100 | 32050 | 32100 | 32000 | 891 |
| 236 | 20241115 | 145700 | 11151618550 | 32050 | 32050 | 32100 | 32050 | 637 |
| 237 | 20241115 | 145600 | 11131202000 | 32100 | 32100 | 32150 | 32100 | 412 |
| 238 | 20241115 | 145500 | 11117972800 | 32100 | 32100 | 32150 | 32100 | 346 |
| 239 | 20241115 | 145400 | 11106859400 | 32100 | 32150 | 32150 | 32100 | 146 |
| 240 | 20241115 | 145300 | 11102165800 | 32150 | 32100 | 32200 | 32100 | 260 |
| 241 | 20241115 | 145200 | 11093816700 | 32150 | 32150 | 32150 | 32100 | 117 |
| 242 | 20241115 | 145100 | 11090055350 | 32150 | 32150 | 32150 | 32150 | 279 |
| 243 | 20241115 | 145000 | 11081085500 | 32150 | 32150 | 32200 | 32150 | 202 |
| 244 | 20241115 | 144900 | 11074591050 | 32150 | 32150 | 32200 | 32150 | 137 |
| 245 | 20241115 | 144800 | 11070186350 | 32150 | 32050 | 32150 | 32050 | 223 |
| 246 | 20241115 | 144700 | 11063018650 | 32200 | 32150 | 32200 | 32050 | 5131 |
| 247 | 20241115 | 144600 | 10898452150 | 32150 | 32150 | 32200 | 32150 | 92 |
| 248 | 20241115 | 144500 | 10895493750 | 32150 | 32150 | 32150 | 32100 | 156 |
| 249 | 20241115 | 144400 | 10890480750 | 32100 | 32150 | 32200 | 32100 | 251 |
| 250 | 20241115 | 144300 | 10882411100 | 32150 | 32150 | 32200 | 32100 | 1727 |
| 251 | 20241115 | 144200 | 10826908800 | 32150 | 32250 | 32250 | 32150 | 390 |
| 252 | 20241115 | 144100 | 10814354350 | 32250 | 32150 | 32250 | 32150 | 113 |
| 253 | 20241115 | 144000 | 10810714250 | 32150 | 32150 | 32200 | 32150 | 426 |
| 254 | 20241115 | 143900 | 10796999600 | 32150 | 32150 | 32200 | 32150 | 752 |
| 255 | 20241115 | 143800 | 10772785650 | 32150 | 32150 | 32200 | 32150 | 172 |
| 256 | 20241115 | 143700 | 10767255550 | 32150 | 32150 | 32150 | 32100 | 185 |
| 257 | 20241115 | 143600 | 10761308100 | 32150 | 32100 | 32200 | 32100 | 83 |
| 258 | 20241115 | 143500 | 10758639750 | 32100 | 32050 | 32150 | 32050 | 202 |
| 259 | 20241115 | 143400 | 10752153750 | 32050 | 32050 | 32100 | 32050 | 105 |
| 260 | 20241115 | 143300 | 10748788300 | 32100 | 32050 | 32100 | 32050 | 482 |
| 261 | 20241115 | 143200 | 10733336900 | 32100 | 32100 | 32100 | 32050 | 21 |
| 262 | 20241115 | 143100 | 10732663400 | 32100 | 32050 | 32100 | 32050 | 256 |
| 263 | 20241115 | 143000 | 10724454350 | 32050 | 32150 | 32150 | 32050 | 820 |
| 264 | 20241115 | 142900 | 10698161750 | 32100 | 32150 | 32150 | 32100 | 240 |
| 265 | 20241115 | 142800 | 10690457400 | 32100 | 32100 | 32150 | 32100 | 63 |
| 266 | 20241115 | 142700 | 10688434350 | 32050 | 32050 | 32200 | 32050 | 425 |
| 267 | 20241115 | 142600 | 10674793600 | 32050 | 32200 | 32350 | 32050 | 2242 |
| 268 | 20241115 | 142500 | 10602666650 | 32200 | 32200 | 32300 | 32050 | 11744 |
| 269 | 20241115 | 142400 | 10224637850 | 32200 | 32200 | 32250 | 32200 | 88 |
| 270 | 20241115 | 142300 | 10221800650 | 32250 | 32300 | 32300 | 32250 | 1067 |
| 271 | 20241115 | 142200 | 10187384200 | 32300 | 32300 | 32350 | 32250 | 1149 |
| 272 | 20241115 | 142100 | 10150262900 | 32300 | 32350 | 32450 | 32250 | 2327 |
| 273 | 20241115 | 142000 | 10075000850 | 32400 | 32250 | 32400 | 32250 | 674 |
| 274 | 20241115 | 141900 | 10053220250 | 32300 | 32200 | 32300 | 32200 | 259 |
| 275 | 20241115 | 141800 | 10044868350 | 32200 | 32200 | 32250 | 32200 | 93 |
| 276 | 20241115 | 141700 | 10041872400 | 32250 | 32200 | 32250 | 32200 | 116 |
| 277 | 20241115 | 141600 | 10038134200 | 32200 | 32150 | 32250 | 32150 | 300 |
| 278 | 20241115 | 141500 | 10028475000 | 32150 | 32200 | 32200 | 32100 | 610 |
| 279 | 20241115 | 141400 | 10008880950 | 32150 | 32250 | 32300 | 32150 | 2805 |
| 280 | 20241115 | 141300 | 9918559350 | 32250 | 32300 | 32300 | 32250 | 205 |
| 281 | 20241115 | 141200 | 9911940100 | 32250 | 32250 | 32300 | 32250 | 130 |
| 282 | 20241115 | 141100 | 9907743900 | 32250 | 32250 | 32300 | 32250 | 57 |
| 283 | 20241115 | 141000 | 9905905450 | 32250 | 32350 | 32350 | 32250 | 548 |
| 284 | 20241115 | 140900 | 9888202100 | 32250 | 32300 | 32400 | 32250 | 115 |
| 285 | 20241115 | 140800 | 9884485100 | 32300 | 32250 | 32350 | 32250 | 36 |
| 286 | 20241115 | 140700 | 9883323750 | 32300 | 32300 | 32300 | 32250 | 1182 |
| 287 | 20241115 | 140600 | 9845159450 | 32350 | 32300 | 32400 | 32250 | 1763 |
| 288 | 20241115 | 140500 | 9788231050 | 32350 | 32300 | 32400 | 32300 | 2306 |
| 289 | 20241115 | 140400 | 9713681900 | 32300 | 32200 | 32300 | 32150 | 842 |
| 290 | 20241115 | 140300 | 9686541100 | 32200 | 32150 | 32200 | 32100 | 71 |
| 291 | 20241115 | 140200 | 9684258600 | 32150 | 32150 | 32150 | 32150 | 347 |
| 292 | 20241115 | 140100 | 9673102550 | 32150 | 32200 | 32200 | 32150 | 163 |
| 293 | 20241115 | 140000 | 9667854000 | 32150 | 32150 | 32200 | 32100 | 128 |
| 294 | 20241115 | 135900 | 9663738000 | 32150 | 32150 | 32150 | 32100 | 929 |
| 295 | 20241115 | 135800 | 9633901800 | 32150 | 32150 | 32150 | 32100 | 173 |
| 296 | 20241115 | 135700 | 9628339900 | 32150 | 32100 | 32150 | 32100 | 180 |
| 297 | 20241115 | 135600 | 9622561450 | 32150 | 32150 | 32150 | 32150 | 209 |
| 298 | 20241115 | 135500 | 9615842100 | 32150 | 32200 | 32200 | 32150 | 281 |
| 299 | 20241115 | 135400 | 9606800100 | 32150 | 32200 | 32250 | 32150 | 736 |
| 300 | 20241115 | 135300 | 9583074500 | 32150 | 32100 | 32200 | 32100 | 373 |
| 301 | 20241115 | 135200 | 9571084150 | 32100 | 32100 | 32150 | 32050 | 130 |
| 302 | 20241115 | 135100 | 9566908500 | 32100 | 32050 | 32150 | 32050 | 641 |
| 303 | 20241115 | 135000 | 9546333350 | 32100 | 32150 | 32150 | 32050 | 1735 |
| 304 | 20241115 | 134900 | 9490635650 | 32150 | 32200 | 32200 | 32150 | 1743 |
| 305 | 20241115 | 134800 | 9434581600 | 32200 | 32150 | 32200 | 32100 | 2498 |
| 306 | 20241115 | 134700 | 9354273000 | 32150 | 32100 | 32150 | 32100 | 413 |
| 307 | 20241115 | 134600 | 9340995150 | 32150 | 32050 | 32150 | 32050 | 740 |
| 308 | 20241115 | 134500 | 9317255250 | 32050 | 32050 | 32100 | 32050 | 752 |
| 309 | 20241115 | 134400 | 9293135450 | 32050 | 32100 | 32100 | 32050 | 39 |
| 310 | 20241115 | 134300 | 9291884750 | 32100 | 32100 | 32100 | 32050 | 88 |
| 311 | 20241115 | 134200 | 9289060250 | 32050 | 32000 | 32100 | 32000 | 310 |
| 312 | 20241115 | 134100 | 9279124950 | 32000 | 32000 | 32050 | 32000 | 171 |
| 313 | 20241115 | 134000 | 9273647850 | 32000 | 32000 | 32000 | 31950 | 479 |
| 314 | 20241115 | 133900 | 9258319900 | 32000 | 31950 | 32000 | 31950 | 48 |
| 315 | 20241115 | 133800 | 9256784450 | 31950 | 31950 | 31950 | 31900 | 220 |
| 316 | 20241115 | 133700 | 9249755600 | 31950 | 31950 | 31950 | 31900 | 145 |
| 317 | 20241115 | 133600 | 9245124950 | 31950 | 32000 | 32050 | 31900 | 1406 |
| 318 | 20241115 | 133500 | 9200095400 | 31950 | 31900 | 32000 | 31900 | 1469 |
| 319 | 20241115 | 133400 | 9153187050 | 31900 | 31850 | 31900 | 31850 | 65 |
| 320 | 20241115 | 133300 | 9151115250 | 31850 | 31900 | 31950 | 31850 | 865 |
| 321 | 20241115 | 133200 | 9123523800 | 31900 | 31950 | 31950 | 31900 | 102 |
| 322 | 20241115 | 133100 | 9120266050 | 31900 | 31900 | 31950 | 31900 | 772 |
| 323 | 20241115 | 133000 | 9095639150 | 31950 | 31850 | 31950 | 31850 | 738 |
| 324 | 20241115 | 132900 | 9072118250 | 31850 | 31800 | 31850 | 31750 | 411 |
| 325 | 20241115 | 132800 | 9059032400 | 31800 | 31800 | 31800 | 31800 | 424 |
| 326 | 20241115 | 132700 | 9045549200 | 31800 | 31800 | 31800 | 31750 | 821 |
| 327 | 20241115 | 132600 | 9019441500 | 31800 | 31800 | 31800 | 31750 | 459 |
| 328 | 20241115 | 132500 | 9004860700 | 31750 | 31750 | 31800 | 31750 | 207 |
| 329 | 20241115 | 132400 | 8998280950 | 31750 | 31800 | 31800 | 31750 | 125 |
| 330 | 20241115 | 132300 | 8994307000 | 31800 | 31750 | 31800 | 31750 | 712 |
| 331 | 20241115 | 132200 | 8971680450 | 31750 | 31800 | 31800 | 31750 | 112 |
| 332 | 20241115 | 132100 | 8968119200 | 31800 | 31800 | 31800 | 31750 | 610 |
| 333 | 20241115 | 132000 | 8948747200 | 31750 | 31750 | 31800 | 31750 | 163 |
| 334 | 20241115 | 131900 | 8943565500 | 31750 | 31750 | 31750 | 31750 | 249 |
| 335 | 20241115 | 131800 | 8935659750 | 31750 | 31750 | 31750 | 31750 | 2143 |
| 336 | 20241115 | 131700 | 8867619500 | 31800 | 31800 | 31800 | 31750 | 1152 |
| 337 | 20241115 | 131600 | 8831035900 | 31800 | 31800 | 31800 | 31750 | 1391 |
| 338 | 20241115 | 131500 | 8786810100 | 31850 | 31850 | 31900 | 31850 | 356 |
| 339 | 20241115 | 131400 | 8775471400 | 31900 | 31800 | 31900 | 31800 | 612 |
| 340 | 20241115 | 131300 | 8755983950 | 31850 | 31850 | 31850 | 31850 | 93 |
| 341 | 20241115 | 131200 | 8753021900 | 31850 | 31800 | 31850 | 31800 | 246 |
| 342 | 20241115 | 131100 | 8745198950 | 31850 | 31800 | 31850 | 31800 | 113 |
| 343 | 20241115 | 131000 | 8741605050 | 31800 | 31800 | 31850 | 31800 | 157 |
| 344 | 20241115 | 130900 | 8736612300 | 31800 | 31850 | 31850 | 31800 | 151 |
| 345 | 20241115 | 130800 | 8731807800 | 31800 | 31850 | 31850 | 31800 | 41 |
| 346 | 20241115 | 130700 | 8730503450 | 31850 | 31750 | 31850 | 31750 | 548 |
| 347 | 20241115 | 130600 | 8713071900 | 31700 | 31700 | 31700 | 31700 | 4 |
| 348 | 20241115 | 130500 | 8712945100 | 31700 | 31700 | 31750 | 31700 | 108 |
| 349 | 20241115 | 130400 | 8709519250 | 31700 | 31750 | 31750 | 31700 | 490 |
| 350 | 20241115 | 130300 | 8693965250 | 31750 | 31800 | 31800 | 31750 | 528 |
| 351 | 20241115 | 130200 | 8677199600 | 31800 | 31750 | 31800 | 31750 | 32 |
| 352 | 20241115 | 130100 | 8676182950 | 31800 | 31850 | 31850 | 31750 | 1950 |
| 353 | 20241115 | 130000 | 8614175300 | 31850 | 31800 | 31850 | 31800 | 124 |
| 354 | 20241115 | 125900 | 8610231300 | 31800 | 31800 | 31850 | 31800 | 136 |
| 355 | 20241115 | 125800 | 8605900250 | 31800 | 31750 | 31850 | 31750 | 9 |
| 356 | 20241115 | 125700 | 8605614150 | 31750 | 31700 | 31750 | 31700 | 171 |
| 357 | 20241115 | 125600 | 8600185550 | 31700 | 31750 | 31750 | 31700 | 16 |
| 358 | 20241115 | 125500 | 8599678100 | 31700 | 31750 | 31750 | 31700 | 81 |
| 359 | 20241115 | 125400 | 8597108200 | 31750 | 31850 | 31850 | 31700 | 688 |
| 360 | 20241115 | 125300 | 8575264700 | 31800 | 31750 | 31800 | 31750 | 232 |
| 361 | 20241115 | 125200 | 8567890950 | 31800 | 31800 | 31800 | 31750 | 17 |
| 362 | 20241115 | 125100 | 8567350900 | 31800 | 31800 | 31800 | 31750 | 133 |
| 363 | 20241115 | 125000 | 8563124250 | 31750 | 31750 | 31800 | 31750 | 96 |
| 364 | 20241115 | 124900 | 8560076100 | 31750 | 31800 | 31800 | 31750 | 211 |
| 365 | 20241115 | 124800 | 8553376350 | 31800 | 31750 | 31800 | 31750 | 374 |
| 366 | 20241115 | 124700 | 8541501550 | 31800 | 31750 | 31800 | 31750 | 177 |
| 367 | 20241115 | 124600 | 8535879150 | 31800 | 31800 | 31800 | 31750 | 57 |
| 368 | 20241115 | 124500 | 8534066800 | 31800 | 31800 | 31800 | 31750 | 84 |
| 369 | 20241115 | 124400 | 8531396100 | 31750 | 31750 | 31750 | 31700 | 122 |
| 370 | 20241115 | 124300 | 8527522850 | 31750 | 31750 | 31750 | 31700 | 89 |
| 371 | 20241115 | 124200 | 8524699300 | 31750 | 31850 | 31850 | 31750 | 808 |
| 372 | 20241115 | 124100 | 8499029300 | 31800 | 31850 | 31850 | 31800 | 307 |
| 373 | 20241115 | 124000 | 8489252450 | 31850 | 31850 | 31900 | 31850 | 242 |
| 374 | 20241115 | 123900 | 8481539300 | 31850 | 31850 | 31850 | 31800 | 3727 |
| 375 | 20241115 | 123800 | 8362965300 | 31850 | 31850 | 31850 | 31800 | 30 |
| 376 | 20241115 | 123700 | 8362010550 | 31800 | 31800 | 31800 | 31750 | 410 |
| 377 | 20241115 | 123600 | 8348972800 | 31800 | 31750 | 31850 | 31750 | 428 |
| 378 | 20241115 | 123500 | 8335365100 | 31750 | 31750 | 31800 | 31750 | 273 |
| 379 | 20241115 | 123400 | 8326688100 | 31750 | 31750 | 31750 | 31700 | 75 |
| 380 | 20241115 | 123300 | 8324306950 | 31750 | 31700 | 31750 | 31650 | 1868 |
| 381 | 20241115 | 123200 | 8265091300 | 31700 | 31650 | 31700 | 31650 | 177 |
| 382 | 20241115 | 123100 | 8259480600 | 31700 | 31600 | 31700 | 31600 | 345 |
| 383 | 20241115 | 123000 | 8248560650 | 31600 | 31650 | 31650 | 31600 | 286 |
| 384 | 20241115 | 122900 | 8239508850 | 31650 | 31700 | 31700 | 31650 | 2358 |
| 385 | 20241115 | 122800 | 8164793150 | 31650 | 31650 | 31650 | 31650 | 3 |
| 386 | 20241115 | 122700 | 8164698200 | 31650 | 31650 | 31650 | 31650 | 75 |
| 387 | 20241115 | 122600 | 8162324450 | 31650 | 31700 | 31700 | 31650 | 36 |
| 388 | 20241115 | 122500 | 8161184900 | 31700 | 31700 | 31700 | 31650 | 56 |
| 389 | 20241115 | 122400 | 8159409750 | 31700 | 31650 | 31700 | 31650 | 454 |
| 390 | 20241115 | 122300 | 8145040500 | 31650 | 31700 | 31700 | 31650 | 223 |
| 391 | 20241115 | 122200 | 8137977150 | 31700 | 31650 | 31700 | 31650 | 18 |
| 392 | 20241115 | 122100 | 8137407350 | 31700 | 31650 | 31700 | 31650 | 209 |
| 393 | 20241115 | 122000 | 8130782150 | 31700 | 31650 | 31700 | 31650 | 5 |
| 394 | 20241115 | 121900 | 8130623750 | 31700 | 31650 | 31700 | 31600 | 1107 |
| 395 | 20241115 | 121800 | 8095587300 | 31650 | 31600 | 31650 | 31600 | 40 |
| 396 | 20241115 | 121700 | 8094323050 | 31600 | 31700 | 31700 | 31600 | 90 |
| 397 | 20241115 | 121600 | 8091474400 | 31650 | 31650 | 31650 | 31650 | 160 |
| 398 | 20241115 | 121500 | 8086410400 | 31650 | 31600 | 31650 | 31600 | 63 |
| 399 | 20241115 | 121400 | 8084416550 | 31600 | 31600 | 31650 | 31600 | 111 |
| 400 | 20241115 | 121300 | 8080908900 | 31600 | 31550 | 31600 | 31550 | 155 |
| 401 | 20241115 | 121200 | 8076015950 | 31550 | 31550 | 31600 | 31550 | 21 |
| 402 | 20241115 | 121100 | 8075353000 | 31550 | 31600 | 31600 | 31550 | 68 |
| 403 | 20241115 | 121000 | 8073204300 | 31600 | 31550 | 31600 | 31500 | 138 |
| 404 | 20241115 | 120900 | 8068849100 | 31550 | 31500 | 31550 | 31500 | 630 |
| 405 | 20241115 | 120800 | 8048973000 | 31550 | 31550 | 31550 | 31550 | 322 |
| 406 | 20241115 | 120700 | 8038813900 | 31550 | 31500 | 31550 | 31500 | 1209 |
| 407 | 20241115 | 120600 | 8000700150 | 31500 | 31550 | 31550 | 31500 | 370 |
| 408 | 20241115 | 120500 | 7989031850 | 31550 | 31550 | 31650 | 31550 | 519 |
| 409 | 20241115 | 120400 | 7972657200 | 31550 | 31500 | 31750 | 31500 | 3690 |
| 410 | 20241115 | 120300 | 7856111550 | 31550 | 31550 | 31550 | 31500 | 100 |
| 411 | 20241115 | 120200 | 7852959050 | 31500 | 31600 | 31650 | 31500 | 1410 |
| 412 | 20241115 | 120100 | 7808466400 | 31600 | 31600 | 31650 | 31600 | 596 |
| 413 | 20241115 | 120000 | 7789632500 | 31650 | 31600 | 31650 | 31550 | 299 |
| 414 | 20241115 | 115900 | 7780185750 | 31550 | 31600 | 31600 | 31550 | 786 |
| 415 | 20241115 | 115800 | 7755386200 | 31600 | 31650 | 31650 | 31550 | 1134 |
| 416 | 20241115 | 115700 | 7719553350 | 31650 | 31600 | 31650 | 31600 | 58 |
| 417 | 20241115 | 115600 | 7717720250 | 31650 | 31650 | 31800 | 31600 | 672 |
| 418 | 20241115 | 115500 | 7696448400 | 31700 | 31700 | 31750 | 31650 | 1456 |
| 419 | 20241115 | 115400 | 7650293000 | 31750 | 31700 | 31750 | 31700 | 172 |
| 420 | 20241115 | 115300 | 7644840100 | 31800 | 31750 | 31800 | 31700 | 550 |
| 421 | 20241115 | 115200 | 7627399500 | 31750 | 31650 | 31750 | 31650 | 401 |
| 422 | 20241115 | 115100 | 7614701000 | 31650 | 31750 | 31750 | 31650 | 325 |
| 423 | 20241115 | 115000 | 7604397300 | 31750 | 31750 | 31750 | 31700 | 45 |
| 424 | 20241115 | 114900 | 7602968600 | 31750 | 31700 | 31750 | 31700 | 30 |
| 425 | 20241115 | 114800 | 7602017450 | 31700 | 31700 | 31750 | 31650 | 99 |
| 426 | 20241115 | 114700 | 7598879100 | 31700 | 31750 | 31750 | 31700 | 16 |
| 427 | 20241115 | 114600 | 7598371600 | 31750 | 31700 | 31750 | 31700 | 45 |
| 428 | 20241115 | 114500 | 7596944700 | 31750 | 31700 | 31750 | 31700 | 35 |
| 429 | 20241115 | 114400 | 7595834850 | 31700 | 31700 | 31800 | 31700 | 106 |
| 430 | 20241115 | 114300 | 7592474450 | 31700 | 31750 | 31800 | 31700 | 532 |
| 431 | 20241115 | 114200 | 7575597350 | 31800 | 31750 | 31900 | 31700 | 699 |
| 432 | 20241115 | 114100 | 7553407700 | 31800 | 31800 | 31850 | 31800 | 1071 |
| 433 | 20241115 | 114000 | 7519340150 | 31850 | 31800 | 31850 | 31800 | 359 |
| 434 | 20241115 | 113900 | 7507908550 | 31850 | 31900 | 31900 | 31850 | 134 |
| 435 | 20241115 | 113800 | 7503635150 | 31900 | 31800 | 31900 | 31800 | 39 |
| 436 | 20241115 | 113700 | 7502391850 | 31950 | 31750 | 31950 | 31700 | 1176 |
| 437 | 20241115 | 113600 | 7465026250 | 31700 | 31700 | 31800 | 31700 | 184 |
| 438 | 20241115 | 113500 | 7459188900 | 31750 | 31750 | 31750 | 31700 | 16 |
| 439 | 20241115 | 113400 | 7458681000 | 31700 | 31700 | 31750 | 31700 | 101 |
| 440 | 20241115 | 113300 | 7455477850 | 31700 | 31750 | 31750 | 31700 | 335 |
| 441 | 20241115 | 113200 | 7444841700 | 31850 | 31850 | 31850 | 31800 | 48 |
| 442 | 20241115 | 113100 | 7443314900 | 31850 | 31750 | 31950 | 31750 | 1133 |
| 443 | 20241115 | 113000 | 7407297500 | 31700 | 31700 | 31750 | 31600 | 163 |
| 444 | 20241115 | 112900 | 7402137100 | 31700 | 31650 | 31700 | 31600 | 596 |
| 445 | 20241115 | 112800 | 7383260700 | 31650 | 31650 | 31650 | 31650 | 49 |
| 446 | 20241115 | 112700 | 7381709850 | 31650 | 31600 | 31650 | 31600 | 143 |
| 447 | 20241115 | 112600 | 7377190700 | 31600 | 31600 | 31600 | 31550 | 158 |
| 448 | 20241115 | 112500 | 7372198200 | 31600 | 31600 | 31600 | 31550 | 129 |
| 449 | 20241115 | 112400 | 7368125150 | 31600 | 31500 | 31600 | 31500 | 998 |
| 450 | 20241115 | 112300 | 7336616650 | 31550 | 31550 | 31600 | 31500 | 318 |
| 451 | 20241115 | 112200 | 7326585700 | 31500 | 31550 | 31550 | 31500 | 44 |
| 452 | 20241115 | 112100 | 7325198250 | 31500 | 31500 | 31550 | 31500 | 570 |
| 453 | 20241115 | 112000 | 7307243150 | 31550 | 31600 | 31600 | 31500 | 2321 |
| 454 | 20241115 | 111900 | 7234014250 | 31600 | 31600 | 31600 | 31550 | 340 |
| 455 | 20241115 | 111800 | 7223281250 | 31600 | 31550 | 31650 | 31550 | 184 |
| 456 | 20241115 | 111700 | 7217467100 | 31600 | 31550 | 31600 | 31550 | 651 |
| 457 | 20241115 | 111600 | 7196897100 | 31550 | 31650 | 31650 | 31550 | 550 |
| 458 | 20241115 | 111500 | 7179521600 | 31600 | 31600 | 31650 | 31600 | 1085 |
| 459 | 20241115 | 111400 | 7145208200 | 31600 | 31600 | 31650 | 31600 | 704 |
| 460 | 20241115 | 111300 | 7122960700 | 31600 | 31600 | 31600 | 31550 | 1014 |
| 461 | 20241115 | 111200 | 7090921700 | 31600 | 31650 | 31700 | 31600 | 2008 |
| 462 | 20241115 | 111100 | 7027396800 | 31650 | 31700 | 31750 | 31650 | 1204 |
| 463 | 20241115 | 111000 | 6989258250 | 31700 | 31700 | 31750 | 31700 | 851 |
| 464 | 20241115 | 110900 | 6962274750 | 31700 | 31750 | 31750 | 31700 | 27 |
| 465 | 20241115 | 110800 | 6961417850 | 31750 | 31700 | 31750 | 31700 | 159 |
| 466 | 20241115 | 110700 | 6956376900 | 31750 | 31700 | 31750 | 31650 | 963 |
| 467 | 20241115 | 110600 | 6925857200 | 31750 | 31750 | 31800 | 31700 | 534 |
| 468 | 20241115 | 110500 | 6908905100 | 31800 | 31750 | 31800 | 31750 | 558 |
| 469 | 20241115 | 110400 | 6891183100 | 31750 | 31800 | 31800 | 31750 | 48 |
| 470 | 20241115 | 110300 | 6889657250 | 31800 | 31800 | 31850 | 31750 | 863 |
| 471 | 20241115 | 110200 | 6862219700 | 31800 | 31800 | 31850 | 31800 | 211 |
| 472 | 20241115 | 110100 | 6855509800 | 31800 | 31950 | 32000 | 31800 | 3109 |
| 473 | 20241115 | 110000 | 6756384800 | 31950 | 31950 | 32000 | 31950 | 37 |
| 474 | 20241115 | 105900 | 6755201400 | 32000 | 32100 | 32100 | 31950 | 796 |
| 475 | 20241115 | 105800 | 6729731550 | 32100 | 32000 | 32100 | 32000 | 1145 |
| 476 | 20241115 | 105700 | 6693049700 | 31950 | 31900 | 32050 | 31850 | 1717 |
| 477 | 20241115 | 105600 | 6638146500 | 31900 | 31900 | 31900 | 31850 | 670 |
| 478 | 20241115 | 105500 | 6616786150 | 31900 | 31900 | 31950 | 31900 | 34 |
| 479 | 20241115 | 105400 | 6615701250 | 31900 | 31850 | 31900 | 31850 | 746 |
| 480 | 20241115 | 105300 | 6591906050 | 31850 | 31750 | 31850 | 31750 | 484 |
| 481 | 20241115 | 105200 | 6576513450 | 31800 | 31700 | 31800 | 31700 | 83 |
| 482 | 20241115 | 105100 | 6573878800 | 31700 | 31650 | 31750 | 31600 | 1137 |
| 483 | 20241115 | 105000 | 6537842850 | 31650 | 31700 | 31700 | 31650 | 430 |
| 484 | 20241115 | 104900 | 6524229750 | 31750 | 31750 | 31750 | 31700 | 135 |
| 485 | 20241115 | 104800 | 6519947750 | 31700 | 31700 | 31700 | 31650 | 52 |
| 486 | 20241115 | 104700 | 6518299700 | 31700 | 31700 | 31700 | 31650 | 305 |
| 487 | 20241115 | 104600 | 6508644350 | 31700 | 31750 | 31750 | 31650 | 202 |
| 488 | 20241115 | 104500 | 6502250550 | 31650 | 31650 | 31800 | 31650 | 572 |
| 489 | 20241115 | 104400 | 6484115100 | 31650 | 31650 | 31700 | 31650 | 704 |
| 490 | 20241115 | 104300 | 6461833250 | 31650 | 31650 | 31700 | 31650 | 726 |
| 491 | 20241115 | 104200 | 6438854450 | 31700 | 31750 | 31800 | 31650 | 3416 |
| 492 | 20241115 | 104100 | 6330451000 | 31750 | 31750 | 31800 | 31750 | 118 |
| 493 | 20241115 | 104000 | 6326702100 | 31800 | 31750 | 31800 | 31750 | 314 |
| 494 | 20241115 | 103900 | 6316728300 | 31800 | 31800 | 31850 | 31800 | 285 |
| 495 | 20241115 | 103800 | 6307663800 | 31850 | 31850 | 31850 | 31800 | 119 |
| 496 | 20241115 | 103700 | 6303874050 | 31850 | 31700 | 31850 | 31700 | 174 |
| 497 | 20241115 | 103600 | 6298341450 | 31650 | 31650 | 31700 | 31600 | 124 |
| 498 | 20241115 | 103500 | 6294416950 | 31650 | 31650 | 31700 | 31650 | 724 |
| 499 | 20241115 | 103400 | 6271502300 | 31650 | 31750 | 31800 | 31650 | 824 |
| 500 | 20241115 | 103300 | 6245380150 | 31700 | 31650 | 31700 | 31650 | 368 |
| 501 | 20241115 | 103200 | 6233719700 | 31700 | 31700 | 31700 | 31600 | 1517 |
| 502 | 20241115 | 103100 | 6185728450 | 31650 | 31800 | 31800 | 31650 | 5482 |
| 503 | 20241115 | 103000 | 6011869600 | 31800 | 31800 | 31850 | 31750 | 1715 |
| 504 | 20241115 | 102900 | 5957331200 | 31750 | 31700 | 31800 | 31700 | 346 |
| 505 | 20241115 | 102800 | 5946348700 | 31700 | 31700 | 31700 | 31700 | 246 |
| 506 | 20241115 | 102700 | 5938550500 | 31750 | 31750 | 31750 | 31700 | 1785 |
| 507 | 20241115 | 102600 | 5881907000 | 31800 | 31850 | 31850 | 31750 | 528 |
| 508 | 20241115 | 102500 | 5865130650 | 31800 | 31850 | 31950 | 31800 | 160 |
| 509 | 20241115 | 102400 | 5860034550 | 31850 | 31950 | 31950 | 31800 | 4399 |
| 510 | 20241115 | 102300 | 5719713350 | 31950 | 31850 | 32000 | 31800 | 1096 |
| 511 | 20241115 | 102200 | 5684733800 | 31850 | 31800 | 31850 | 31700 | 508 |
| 512 | 20241115 | 102100 | 5668586150 | 31800 | 31850 | 31850 | 31800 | 118 |
| 513 | 20241115 | 102000 | 5664832150 | 31850 | 31750 | 31850 | 31750 | 200 |
| 514 | 20241115 | 101900 | 5658472700 | 31750 | 31700 | 31750 | 31650 | 521 |
| 515 | 20241115 | 101800 | 5641951550 | 31650 | 31600 | 31650 | 31600 | 174 |
| 516 | 20241115 | 101700 | 5636444800 | 31600 | 31650 | 31650 | 31600 | 77 |
| 517 | 20241115 | 101600 | 5634008050 | 31600 | 31650 | 31700 | 31550 | 325 |
| 518 | 20241115 | 101500 | 5623741050 | 31650 | 31700 | 31700 | 31650 | 2032 |
| 519 | 20241115 | 101400 | 5559426600 | 31650 | 31650 | 31700 | 31550 | 577 |
| 520 | 20241115 | 101300 | 5541160450 | 31600 | 31550 | 31600 | 31550 | 2676 |
| 521 | 20241115 | 101200 | 5456625500 | 31550 | 31550 | 31600 | 31500 | 1949 |
| 522 | 20241115 | 101100 | 5395122900 | 31550 | 31600 | 31600 | 31550 | 760 |
| 523 | 20241115 | 101000 | 5371123650 | 31600 | 31600 | 31650 | 31600 | 1046 |
| 524 | 20241115 | 100900 | 5338067700 | 31600 | 31600 | 31650 | 31600 | 1039 |
| 525 | 20241115 | 100800 | 5305205100 | 31600 | 31600 | 31650 | 31600 | 138 |
| 526 | 20241115 | 100700 | 5300839150 | 31600 | 31550 | 31650 | 31550 | 223 |
| 527 | 20241115 | 100600 | 5293789400 | 31550 | 31550 | 31550 | 31550 | 3390 |
| 528 | 20241115 | 100500 | 5186834900 | 31550 | 31650 | 31650 | 31550 | 717 |
| 529 | 20241115 | 100400 | 5164200300 | 31600 | 31750 | 31750 | 31600 | 139 |
| 530 | 20241115 | 100300 | 5159801600 | 31650 | 31700 | 31750 | 31650 | 275 |
| 531 | 20241115 | 100200 | 5151079950 | 31750 | 31650 | 31750 | 31550 | 169 |
| 532 | 20241115 | 100100 | 5145725850 | 31600 | 31600 | 31600 | 31550 | 8501 |
| 533 | 20241115 | 100000 | 4877495900 | 31600 | 31600 | 31650 | 31550 | 872 |
| 534 | 20241115 | 095900 | 4849936150 | 31600 | 31700 | 31700 | 31600 | 6322 |
| 535 | 20241115 | 095800 | 4649893650 | 31650 | 31600 | 31700 | 31600 | 678 |
| 536 | 20241115 | 095700 | 4628437250 | 31650 | 31750 | 31750 | 31600 | 2868 |
| 537 | 20241115 | 095600 | 4537579300 | 31800 | 31750 | 31800 | 31700 | 685 |
| 538 | 20241115 | 095500 | 4515827250 | 31750 | 31700 | 31750 | 31700 | 313 |
| 539 | 20241115 | 095400 | 4505899550 | 31700 | 31700 | 31700 | 31700 | 634 |
| 540 | 20241115 | 095300 | 4485801750 | 31700 | 31750 | 31750 | 31700 | 388 |
| 541 | 20241115 | 095200 | 4473500500 | 31750 | 31650 | 31750 | 31650 | 434 |
| 542 | 20241115 | 095100 | 4459741600 | 31650 | 31600 | 31700 | 31600 | 118 |
| 543 | 20241115 | 095000 | 4456012000 | 31550 | 31550 | 31600 | 31550 | 370 |
| 544 | 20241115 | 094900 | 4444331550 | 31550 | 31450 | 31600 | 31450 | 680 |
| 545 | 20241115 | 094800 | 4422889650 | 31450 | 31700 | 31700 | 31450 | 3095 |
| 546 | 20241115 | 094700 | 4325262650 | 31700 | 31700 | 31700 | 31650 | 593 |
| 547 | 20241115 | 094600 | 4306476300 | 31600 | 31600 | 31700 | 31550 | 445 |
| 548 | 20241115 | 094500 | 4292415250 | 31600 | 31550 | 31600 | 31550 | 531 |
| 549 | 20241115 | 094400 | 4275661950 | 31550 | 31500 | 31600 | 31450 | 703 |
| 550 | 20241115 | 094300 | 4253508850 | 31450 | 31500 | 31500 | 31450 | 2421 |
| 551 | 20241115 | 094200 | 4177354400 | 31500 | 31600 | 31600 | 31450 | 4791 |
| 552 | 20241115 | 094100 | 4026311850 | 31600 | 31550 | 31600 | 31550 | 365 |
| 553 | 20241115 | 094000 | 4014785250 | 31600 | 31550 | 31600 | 31500 | 244 |
| 554 | 20241115 | 093900 | 4007089350 | 31600 | 31500 | 31600 | 31500 | 566 |
| 555 | 20241115 | 093800 | 3989243400 | 31600 | 31650 | 31650 | 31500 | 2083 |
| 556 | 20241115 | 093700 | 3923420850 | 31650 | 31650 | 31700 | 31600 | 290 |
| 557 | 20241115 | 093600 | 3914232000 | 31650 | 31600 | 31700 | 31600 | 636 |
| 558 | 20241115 | 093500 | 3894106350 | 31650 | 31650 | 31650 | 31600 | 25 |
| 559 | 20241115 | 093400 | 3893315300 | 31600 | 31500 | 31600 | 31500 | 1153 |
| 560 | 20241115 | 093300 | 3856926000 | 31500 | 31550 | 31550 | 31450 | 1937 |
| 561 | 20241115 | 093200 | 3795894650 | 31550 | 31500 | 31550 | 31450 | 6683 |
| 562 | 20241115 | 093100 | 3585682000 | 31450 | 31550 | 31550 | 31400 | 4421 |
| 563 | 20241115 | 093000 | 3446453800 | 31500 | 31550 | 31600 | 31500 | 4274 |
| 564 | 20241115 | 092900 | 3311596250 | 31600 | 31650 | 31650 | 31550 | 806 |
| 565 | 20241115 | 092800 | 3286159000 | 31550 | 31800 | 31850 | 31550 | 3378 |
| 566 | 20241115 | 092700 | 3179229850 | 31850 | 31900 | 31900 | 31800 | 348 |
| 567 | 20241115 | 092600 | 3168154950 | 31850 | 31900 | 31950 | 31850 | 350 |
| 568 | 20241115 | 092500 | 3156991450 | 31900 | 31950 | 32050 | 31900 | 6727 |
| 569 | 20241115 | 092400 | 2942264150 | 31900 | 31800 | 32000 | 31800 | 1844 |
| 570 | 20241115 | 092300 | 2883371700 | 31800 | 31750 | 31800 | 31650 | 4984 |
| 571 | 20241115 | 092200 | 2725367600 | 31750 | 31750 | 31800 | 31700 | 1187 |
| 572 | 20241115 | 092100 | 2687685700 | 31700 | 31850 | 31900 | 31700 | 4914 |
| 573 | 20241115 | 092000 | 2531469200 | 31750 | 31750 | 31850 | 31750 | 1393 |
| 574 | 20241115 | 091900 | 2487203650 | 31800 | 31750 | 31900 | 31650 | 3239 |
| 575 | 20241115 | 091800 | 2384355800 | 31800 | 32000 | 32000 | 31700 | 14105 |
| 576 | 20241115 | 091700 | 1934704650 | 32050 | 32100 | 32150 | 32000 | 4297 |
| 577 | 20241115 | 091600 | 1796796150 | 32150 | 32150 | 32200 | 32050 | 903 |
| 578 | 20241115 | 091500 | 1767767000 | 32150 | 32200 | 32300 | 32100 | 3524 |
| 579 | 20241115 | 091400 | 1654337750 | 32200 | 32200 | 32250 | 32150 | 1829 |
| 580 | 20241115 | 091300 | 1595432100 | 32150 | 32200 | 32300 | 32150 | 1357 |
| 581 | 20241115 | 091200 | 1551760650 | 32250 | 32250 | 32300 | 32200 | 1070 |
| 582 | 20241115 | 091100 | 1517264300 | 32300 | 32250 | 32400 | 32250 | 412 |
| 583 | 20241115 | 091000 | 1503965250 | 32300 | 32250 | 32500 | 32200 | 1194 |
| 584 | 20241115 | 090900 | 1465374400 | 32400 | 32100 | 32600 | 32000 | 2770 |
| 585 | 20241115 | 090800 | 1376226100 | 32050 | 32200 | 32200 | 32050 | 914 |
| 586 | 20241115 | 090700 | 1346875250 | 32100 | 32350 | 32400 | 32000 | 3636 |
| 587 | 20241115 | 090600 | 1230332250 | 32350 | 32000 | 32350 | 32000 | 891 |
| 588 | 20241115 | 090500 | 1201638050 | 32200 | 32000 | 32200 | 31850 | 1717 |
| 589 | 20241115 | 090400 | 1146738650 | 32050 | 32300 | 32300 | 32000 | 14418 |
| 590 | 20241115 | 090300 | 684463300 | 32350 | 32450 | 32450 | 32300 | 807 |
| 591 | 20241115 | 090200 | 658358050 | 32350 | 32650 | 32650 | 32350 | 6486 |
| 592 | 20241115 | 090100 | 447784400 | 32650 | 32850 | 32950 | 32550 | 3539 |
| 593 | 20241115 | 090000 | 331916900 | 32950 | 32500 | 32950 | 32500 | 9285 |