31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 3 | 20241115 | 185000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20241115 | 184900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20241115 | 184800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20241115 | 184700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20241115 | 184600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20241115 | 184500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20241115 | 184400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20241115 | 184300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20241115 | 184200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20241115 | 184100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20241115 | 184000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20241115 | 183900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20241115 | 183800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20241115 | 183700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20241115 | 183600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20241115 | 183500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20241115 | 183400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20241115 | 183300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20241115 | 183200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20241115 | 183100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20241115 | 183000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20241115 | 182900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20241115 | 182800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20241115 | 182700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20241115 | 182600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20241115 | 182500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20241115 | 182400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20241115 | 182300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20241115 | 182200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20241115 | 182100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 33 | 20241115 | 182000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20241115 | 181900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20241115 | 181800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20241115 | 181700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20241115 | 181600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20241115 | 181500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20241115 | 181400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20241115 | 181300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20241115 | 181200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20241115 | 181100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20241115 | 181000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20241115 | 180900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20241115 | 180800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20241115 | 180700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20241115 | 180600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20241115 | 180500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20241115 | 180400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20241115 | 180300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20241115 | 180200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20241115 | 180100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20241115 | 180000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20241115 | 175900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20241115 | 175800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20241115 | 175700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20241115 | 175600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20241115 | 175500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20241115 | 175400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20241115 | 175300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20241115 | 175200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20241115 | 175100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 63 | 20241115 | 175000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20241115 | 174900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20241115 | 174800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20241115 | 174700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20241115 | 174600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20241115 | 174500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20241115 | 174400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20241115 | 174300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20241115 | 174200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20241115 | 174100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20241115 | 174000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20241115 | 173900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20241115 | 173800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20241115 | 173700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20241115 | 173600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20241115 | 173500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20241115 | 173400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20241115 | 173300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20241115 | 173200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20241115 | 173100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20241115 | 173000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20241115 | 172900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20241115 | 172800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20241115 | 172700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20241115 | 172600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20241115 | 172500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20241115 | 172400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20241115 | 172300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20241115 | 172200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20241115 | 172100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 93 | 20241115 | 172000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20241115 | 171900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20241115 | 171800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20241115 | 171700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20241115 | 171600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20241115 | 171500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20241115 | 171400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20241115 | 171300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20241115 | 171200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20241115 | 171100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20241115 | 171000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20241115 | 170900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20241115 | 170800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20241115 | 170700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20241115 | 170600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20241115 | 170500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20241115 | 170400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20241115 | 170300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20241115 | 170200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20241115 | 170100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20241115 | 170000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20241115 | 165900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20241115 | 165800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20241115 | 165700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20241115 | 165600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20241115 | 165500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20241115 | 165400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20241115 | 165300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20241115 | 165200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20241115 | 165100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 123 | 20241115 | 165000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20241115 | 164900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20241115 | 164800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20241115 | 164700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20241115 | 164600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20241115 | 164500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20241115 | 164400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20241115 | 164300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20241115 | 164200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20241115 | 164100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20241115 | 164000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20241115 | 163900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20241115 | 163800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20241115 | 163700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20241115 | 163600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20241115 | 163500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20241115 | 163400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20241115 | 163300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20241115 | 163200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20241115 | 163100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20241115 | 163000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20241115 | 162900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20241115 | 162800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20241115 | 162700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20241115 | 162600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20241115 | 162500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20241115 | 162400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20241115 | 162300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20241115 | 162200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20241115 | 162100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 153 | 20241115 | 162000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20241115 | 161900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20241115 | 161800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20241115 | 161700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20241115 | 161600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20241115 | 161500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20241115 | 161400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20241115 | 161300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20241115 | 161200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20241115 | 161100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20241115 | 161000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20241115 | 160900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20241115 | 160800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20241115 | 160700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20241115 | 160600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20241115 | 160500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20241115 | 160400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20241115 | 160300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20241115 | 160200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20241115 | 160100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20241115 | 160000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20241115 | 155900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20241115 | 155800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20241115 | 155700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20241115 | 155600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20241115 | 155500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20241115 | 155400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20241115 | 155300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20241115 | 155200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20241115 | 155100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 183 | 20241115 | 155000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20241115 | 154900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20241115 | 154800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20241115 | 154700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20241115 | 154600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20241115 | 154500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20241115 | 154400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20241115 | 154300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20241115 | 154200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20241115 | 154100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20241115 | 154000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20241115 | 153900 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20241115 | 153800 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20241115 | 153700 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20241115 | 153600 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20241115 | 153500 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20241115 | 153400 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20241115 | 153300 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20241115 | 153200 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20241115 | 153100 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20241115 | 153000 | 3895025650 | 37900 | 37900 | 37900 | 37900 | 3401 |
| 204 | 20241115 | 152900 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20241115 | 152800 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20241115 | 152700 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20241115 | 152600 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20241115 | 152500 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20241115 | 152400 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20241115 | 152300 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20241115 | 152200 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20241115 | 152100 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 213 | 20241115 | 152000 | 3766127750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20241115 | 151900 | 3766127750 | 38000 | 38000 | 38050 | 38000 | 360 |
| 215 | 20241115 | 151800 | 3752445050 | 38050 | 38000 | 38050 | 38000 | 68 |
| 216 | 20241115 | 151700 | 3749859550 | 38050 | 38050 | 38050 | 38000 | 229 |
| 217 | 20241115 | 151600 | 3741156650 | 38000 | 38000 | 38050 | 38000 | 78 |
| 218 | 20241115 | 151500 | 3738189350 | 38000 | 38000 | 38050 | 38000 | 334 |
| 219 | 20241115 | 151400 | 3725486000 | 38000 | 38000 | 38050 | 38000 | 306 |
| 220 | 20241115 | 151300 | 3713843000 | 38000 | 38050 | 38050 | 38000 | 457 |
| 221 | 20241115 | 151200 | 3696454450 | 38050 | 38000 | 38050 | 38000 | 8 |
| 222 | 20241115 | 151100 | 3696150300 | 38000 | 38050 | 38050 | 38000 | 10 |
| 223 | 20241115 | 151000 | 3695770200 | 38000 | 38000 | 38000 | 38000 | 281 |
| 224 | 20241115 | 150900 | 3685092200 | 38050 | 38050 | 38050 | 38000 | 140 |
| 225 | 20241115 | 150800 | 3679766500 | 38050 | 38050 | 38050 | 38050 | 38 |
| 226 | 20241115 | 150700 | 3678320600 | 38050 | 38050 | 38050 | 38000 | 100 |
| 227 | 20241115 | 150600 | 3674517900 | 38050 | 38050 | 38050 | 38050 | 23 |
| 228 | 20241115 | 150500 | 3673642750 | 38050 | 38050 | 38050 | 38050 | 295 |
| 229 | 20241115 | 150400 | 3662418000 | 38050 | 38050 | 38050 | 38000 | 503 |
| 230 | 20241115 | 150300 | 3643282900 | 38050 | 38050 | 38050 | 38050 | 155 |
| 231 | 20241115 | 150200 | 3637385150 | 38050 | 38000 | 38050 | 38000 | 4 |
| 232 | 20241115 | 150100 | 3637233000 | 38000 | 38000 | 38050 | 38000 | 25 |
| 233 | 20241115 | 150000 | 3636282500 | 38050 | 38000 | 38050 | 38000 | 89 |
| 234 | 20241115 | 145900 | 3632899700 | 38000 | 38050 | 38050 | 38000 | 74 |
| 235 | 20241115 | 145800 | 3630087600 | 38000 | 38000 | 38050 | 38000 | 220 |
| 236 | 20241115 | 145700 | 3621727100 | 38000 | 38050 | 38050 | 38000 | 1072 |
| 237 | 20241115 | 145600 | 3580990950 | 38050 | 38050 | 38050 | 38050 | 10 |
| 238 | 20241115 | 145500 | 3580610450 | 38050 | 38000 | 38050 | 38000 | 31 |
| 239 | 20241115 | 145400 | 3579432200 | 38050 | 38100 | 38100 | 38050 | 1232 |
| 240 | 20241115 | 145300 | 3532548550 | 38100 | 38050 | 38100 | 38050 | 109 |
| 241 | 20241115 | 145200 | 3528400600 | 38100 | 38100 | 38100 | 38050 | 594 |
| 242 | 20241115 | 145100 | 3505769250 | 38050 | 38100 | 38100 | 38050 | 68 |
| 243 | 20241115 | 145000 | 3503178500 | 38100 | 38100 | 38100 | 38100 | 3 |
| 244 | 20241115 | 144900 | 3503064200 | 38100 | 38100 | 38100 | 38100 | 68 |
| 245 | 20241115 | 144800 | 3500473400 | 38100 | 38100 | 38100 | 38100 | 250 |
| 246 | 20241115 | 144700 | 3490948400 | 38100 | 38100 | 38100 | 38100 | 10 |
| 247 | 20241115 | 144600 | 3490567400 | 38100 | 38100 | 38100 | 38050 | 170 |
| 248 | 20241115 | 144500 | 3484090450 | 38100 | 38100 | 38100 | 38050 | 562 |
| 249 | 20241115 | 144400 | 3462678500 | 38100 | 38100 | 38100 | 38100 | 9 |
| 250 | 20241115 | 144300 | 3462335600 | 38100 | 38200 | 38200 | 38100 | 38 |
| 251 | 20241115 | 144200 | 3460885000 | 38200 | 38200 | 38200 | 38100 | 323 |
| 252 | 20241115 | 144100 | 3448576400 | 38200 | 38150 | 38200 | 38150 | 181 |
| 253 | 20241115 | 144000 | 3441667350 | 38100 | 38150 | 38150 | 38100 | 388 |
| 254 | 20241115 | 143900 | 3426884450 | 38100 | 38150 | 38150 | 38100 | 63 |
| 255 | 20241115 | 143800 | 3424483700 | 38100 | 38150 | 38150 | 38100 | 71 |
| 256 | 20241115 | 143700 | 3421776550 | 38150 | 38100 | 38150 | 38100 | 2 |
| 257 | 20241115 | 143600 | 3421700300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20241115 | 143500 | 3421700300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20241115 | 143400 | 3421700300 | 38100 | 38100 | 38150 | 38100 | 169 |
| 260 | 20241115 | 143300 | 3415261350 | 38100 | 38150 | 38150 | 38100 | 113 |
| 261 | 20241115 | 143200 | 3410950950 | 38100 | 38150 | 38150 | 38100 | 128 |
| 262 | 20241115 | 143100 | 3406067900 | 38150 | 38150 | 38150 | 38100 | 18 |
| 263 | 20241115 | 143000 | 3405381700 | 38150 | 38100 | 38150 | 38100 | 328 |
| 264 | 20241115 | 142900 | 3392870800 | 38100 | 38150 | 38150 | 38100 | 44 |
| 265 | 20241115 | 142800 | 3391192250 | 38150 | 38150 | 38150 | 38150 | 17 |
| 266 | 20241115 | 142700 | 3390543700 | 38200 | 38200 | 38200 | 38200 | 19 |
| 267 | 20241115 | 142600 | 3389817900 | 38100 | 38150 | 38150 | 38100 | 55 |
| 268 | 20241115 | 142500 | 3387719700 | 38200 | 38200 | 38200 | 38200 | 3 |
| 269 | 20241115 | 142400 | 3387605100 | 38150 | 38200 | 38200 | 38150 | 16 |
| 270 | 20241115 | 142300 | 3386994400 | 38150 | 38150 | 38150 | 38150 | 2 |
| 271 | 20241115 | 142200 | 3386918100 | 38150 | 38200 | 38200 | 38150 | 199 |
| 272 | 20241115 | 142100 | 3379325550 | 38200 | 38200 | 38200 | 38200 | 144 |
| 273 | 20241115 | 142000 | 3373824750 | 38250 | 38250 | 38250 | 38250 | 6 |
| 274 | 20241115 | 141900 | 3373595250 | 38250 | 38250 | 38250 | 38250 | 186 |
| 275 | 20241115 | 141800 | 3366480750 | 38250 | 38250 | 38250 | 38250 | 9 |
| 276 | 20241115 | 141700 | 3366136500 | 38250 | 38250 | 38250 | 38250 | 68 |
| 277 | 20241115 | 141600 | 3363535500 | 38250 | 38250 | 38250 | 38200 | 7 |
| 278 | 20241115 | 141500 | 3363267800 | 38250 | 38300 | 38300 | 38250 | 15 |
| 279 | 20241115 | 141400 | 3362693800 | 38250 | 38200 | 38250 | 38200 | 612 |
| 280 | 20241115 | 141300 | 3339288500 | 38200 | 38250 | 38250 | 38200 | 602 |
| 281 | 20241115 | 141200 | 3316292000 | 38250 | 38250 | 38250 | 38200 | 736 |
| 282 | 20241115 | 141100 | 3288142400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 283 | 20241115 | 141000 | 3288142400 | 38250 | 38250 | 38250 | 38250 | 106 |
| 284 | 20241115 | 140900 | 3284087900 | 38300 | 38250 | 38300 | 38250 | 18 |
| 285 | 20241115 | 140800 | 3283399100 | 38300 | 38250 | 38300 | 38250 | 145 |
| 286 | 20241115 | 140700 | 3277852750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 287 | 20241115 | 140600 | 3277852750 | 38250 | 38250 | 38250 | 38250 | 3 |
| 288 | 20241115 | 140500 | 3277738000 | 38250 | 38300 | 38300 | 38250 | 205 |
| 289 | 20241115 | 140400 | 3269896600 | 38300 | 38300 | 38300 | 38300 | 373 |
| 290 | 20241115 | 140300 | 3255610700 | 38250 | 38200 | 38250 | 38200 | 338 |
| 291 | 20241115 | 140200 | 3242687150 | 38200 | 38200 | 38200 | 38200 | 59 |
| 292 | 20241115 | 140100 | 3240433350 | 38200 | 38200 | 38200 | 38200 | 143 |
| 293 | 20241115 | 140000 | 3234970750 | 38200 | 38250 | 38250 | 38200 | 75 |
| 294 | 20241115 | 135900 | 3232105600 | 38200 | 38200 | 38200 | 38200 | 230 |
| 295 | 20241115 | 135800 | 3223319600 | 38150 | 38200 | 38200 | 38150 | 3 |
| 296 | 20241115 | 135700 | 3223205050 | 38200 | 38200 | 38200 | 38200 | 20 |
| 297 | 20241115 | 135600 | 3222441050 | 38200 | 38200 | 38200 | 38200 | 9 |
| 298 | 20241115 | 135500 | 3222097250 | 38200 | 38250 | 38300 | 38200 | 317 |
| 299 | 20241115 | 135400 | 3209974050 | 38250 | 38200 | 38250 | 38200 | 292 |
| 300 | 20241115 | 135300 | 3198816950 | 38150 | 38150 | 38150 | 38100 | 493 |
| 301 | 20241115 | 135200 | 3180014000 | 38150 | 38100 | 38150 | 38100 | 94 |
| 302 | 20241115 | 135100 | 3176431700 | 38100 | 38100 | 38100 | 38100 | 156 |
| 303 | 20241115 | 135000 | 3170488100 | 38100 | 38100 | 38100 | 38100 | 49 |
| 304 | 20241115 | 134900 | 3168621200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20241115 | 134800 | 3168621200 | 38100 | 38100 | 38100 | 38100 | 1 |
| 306 | 20241115 | 134700 | 3168583100 | 38150 | 38150 | 38150 | 38150 | 108 |
| 307 | 20241115 | 134600 | 3164462900 | 38100 | 38100 | 38100 | 38100 | 76 |
| 308 | 20241115 | 134500 | 3161567300 | 38100 | 38050 | 38100 | 38050 | 187 |
| 309 | 20241115 | 134400 | 3154451250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 310 | 20241115 | 134300 | 3154451250 | 38050 | 38000 | 38100 | 38000 | 2769 |
| 311 | 20241115 | 134200 | 3049088450 | 38000 | 38000 | 38000 | 38000 | 45 |
| 312 | 20241115 | 134100 | 3047378450 | 38000 | 38000 | 38000 | 38000 | 73 |
| 313 | 20241115 | 134000 | 3044604450 | 38000 | 38000 | 38000 | 38000 | 75 |
| 314 | 20241115 | 133900 | 3041754450 | 38000 | 38000 | 38050 | 38000 | 103 |
| 315 | 20241115 | 133800 | 3037840350 | 38050 | 38100 | 38100 | 38050 | 1500 |
| 316 | 20241115 | 133700 | 2980762750 | 38100 | 38100 | 38100 | 38100 | 25 |
| 317 | 20241115 | 133600 | 2979810250 | 38050 | 38050 | 38050 | 38050 | 2 |
| 318 | 20241115 | 133500 | 2979734150 | 38050 | 38100 | 38100 | 38050 | 60 |
| 319 | 20241115 | 133400 | 2977448650 | 38100 | 38100 | 38100 | 38100 | 7 |
| 320 | 20241115 | 133300 | 2977181950 | 38100 | 38100 | 38100 | 38100 | 9 |
| 321 | 20241115 | 133200 | 2976839050 | 38100 | 38100 | 38100 | 38100 | 51 |
| 322 | 20241115 | 133100 | 2974895950 | 38150 | 38100 | 38150 | 38100 | 516 |
| 323 | 20241115 | 133000 | 2955236300 | 38100 | 38100 | 38100 | 38100 | 27 |
| 324 | 20241115 | 132900 | 2954207600 | 38050 | 38050 | 38050 | 38050 | 100 |
| 325 | 20241115 | 132800 | 2950402600 | 38100 | 38150 | 38150 | 38100 | 337 |
| 326 | 20241115 | 132700 | 2937562350 | 38150 | 38150 | 38150 | 38150 | 104 |
| 327 | 20241115 | 132600 | 2933594750 | 38150 | 38150 | 38150 | 38150 | 18 |
| 328 | 20241115 | 132500 | 2932908050 | 38150 | 38100 | 38150 | 38100 | 19 |
| 329 | 20241115 | 132400 | 2932183750 | 38150 | 38150 | 38150 | 38150 | 24 |
| 330 | 20241115 | 132300 | 2931268150 | 38150 | 38150 | 38150 | 38150 | 23 |
| 331 | 20241115 | 132200 | 2930390700 | 38150 | 38200 | 38250 | 38150 | 484 |
| 332 | 20241115 | 132100 | 2911896950 | 38200 | 38200 | 38200 | 38200 | 411 |
| 333 | 20241115 | 132000 | 2896196750 | 38150 | 38200 | 38200 | 38150 | 25 |
| 334 | 20241115 | 131900 | 2895242700 | 38200 | 38200 | 38200 | 38200 | 106 |
| 335 | 20241115 | 131800 | 2891193500 | 38150 | 38150 | 38150 | 38150 | 1 |
| 336 | 20241115 | 131700 | 2891155350 | 38150 | 38150 | 38200 | 38150 | 36 |
| 337 | 20241115 | 131600 | 2889781350 | 38150 | 38150 | 38150 | 38150 | 411 |
| 338 | 20241115 | 131500 | 2874101700 | 38200 | 38250 | 38250 | 38200 | 296 |
| 339 | 20241115 | 131400 | 2862794350 | 38250 | 38300 | 38300 | 38250 | 66 |
| 340 | 20241115 | 131300 | 2860269650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 341 | 20241115 | 131200 | 2860269650 | 38250 | 38250 | 38250 | 38250 | 46 |
| 342 | 20241115 | 131100 | 2858510150 | 38300 | 38250 | 38300 | 38250 | 80 |
| 343 | 20241115 | 131000 | 2855446200 | 38250 | 38350 | 38350 | 38250 | 318 |
| 344 | 20241115 | 130900 | 2843266850 | 38350 | 38300 | 38350 | 38300 | 796 |
| 345 | 20241115 | 130800 | 2812778400 | 38300 | 38250 | 38300 | 38150 | 778 |
| 346 | 20241115 | 130700 | 2783052950 | 38300 | 38300 | 38300 | 38300 | 11 |
| 347 | 20241115 | 130600 | 2782631650 | 38300 | 38250 | 38300 | 38150 | 270 |
| 348 | 20241115 | 130500 | 2772326150 | 38200 | 38200 | 38250 | 38200 | 232 |
| 349 | 20241115 | 130400 | 2763459150 | 38200 | 38250 | 38250 | 38150 | 11 |
| 350 | 20241115 | 130300 | 2763038750 | 38250 | 38250 | 38250 | 38200 | 580 |
| 351 | 20241115 | 130200 | 2740871650 | 38300 | 38300 | 38300 | 38300 | 522 |
| 352 | 20241115 | 130100 | 2720879050 | 38250 | 38300 | 38300 | 38250 | 300 |
| 353 | 20241115 | 130000 | 2709403250 | 38300 | 38300 | 38300 | 38300 | 467 |
| 354 | 20241115 | 125900 | 2691517150 | 38250 | 38250 | 38250 | 38250 | 4 |
| 355 | 20241115 | 125800 | 2691364150 | 38250 | 38250 | 38250 | 38250 | 194 |
| 356 | 20241115 | 125700 | 2683943650 | 38200 | 38200 | 38250 | 38200 | 44 |
| 357 | 20241115 | 125600 | 2682262200 | 38200 | 38200 | 38200 | 38200 | 59 |
| 358 | 20241115 | 125500 | 2680008400 | 38200 | 38250 | 38250 | 38050 | 106 |
| 359 | 20241115 | 125400 | 2675965200 | 38150 | 38250 | 38250 | 38000 | 2354 |
| 360 | 20241115 | 125300 | 2586356700 | 38250 | 38250 | 38250 | 38250 | 3 |
| 361 | 20241115 | 125200 | 2586241950 | 38300 | 38300 | 38300 | 38300 | 30 |
| 362 | 20241115 | 125100 | 2585092950 | 38300 | 38250 | 38300 | 38100 | 8 |
| 363 | 20241115 | 125000 | 2584787050 | 38200 | 38250 | 38250 | 38200 | 150 |
| 364 | 20241115 | 124900 | 2579053850 | 38250 | 38250 | 38250 | 38150 | 228 |
| 365 | 20241115 | 124800 | 2570339350 | 38250 | 38250 | 38300 | 38250 | 234 |
| 366 | 20241115 | 124700 | 2561384650 | 38300 | 38300 | 38300 | 38300 | 1 |
| 367 | 20241115 | 124600 | 2561346350 | 38300 | 38300 | 38300 | 38300 | 298 |
| 368 | 20241115 | 124500 | 2549932950 | 38300 | 38300 | 38300 | 38250 | 12 |
| 369 | 20241115 | 124400 | 2549473400 | 38300 | 38250 | 38300 | 38250 | 42 |
| 370 | 20241115 | 124300 | 2547866600 | 38250 | 38200 | 38250 | 38200 | 414 |
| 371 | 20241115 | 124200 | 2532039750 | 38150 | 38350 | 38350 | 38150 | 1045 |
| 372 | 20241115 | 124100 | 2492077900 | 38350 | 38300 | 38350 | 38300 | 14 |
| 373 | 20241115 | 124000 | 2491541300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 374 | 20241115 | 123900 | 2491541300 | 38300 | 38300 | 38300 | 38300 | 139 |
| 375 | 20241115 | 123800 | 2486217600 | 38300 | 38300 | 38300 | 38300 | 303 |
| 376 | 20241115 | 123700 | 2474612700 | 38250 | 38250 | 38250 | 38250 | 71 |
| 377 | 20241115 | 123600 | 2471896950 | 38300 | 38300 | 38300 | 38250 | 126 |
| 378 | 20241115 | 123500 | 2467072300 | 38300 | 38300 | 38300 | 38300 | 17 |
| 379 | 20241115 | 123400 | 2466421200 | 38300 | 38300 | 38300 | 38300 | 19 |
| 380 | 20241115 | 123300 | 2465693500 | 38200 | 38350 | 38350 | 38200 | 640 |
| 381 | 20241115 | 123200 | 2441190300 | 38350 | 38250 | 38350 | 38250 | 998 |
| 382 | 20241115 | 123100 | 2402956050 | 38300 | 38300 | 38350 | 38300 | 383 |
| 383 | 20241115 | 123000 | 2388270550 | 38300 | 38300 | 38300 | 38250 | 452 |
| 384 | 20241115 | 122900 | 2370959000 | 38250 | 38300 | 38300 | 38250 | 213 |
| 385 | 20241115 | 122800 | 2362801150 | 38300 | 38300 | 38300 | 38300 | 635 |
| 386 | 20241115 | 122700 | 2338480650 | 38250 | 38200 | 38300 | 38200 | 1335 |
| 387 | 20241115 | 122600 | 2287434350 | 38000 | 38200 | 38200 | 38000 | 765 |
| 388 | 20241115 | 122500 | 2258234050 | 38200 | 38150 | 38200 | 38100 | 712 |
| 389 | 20241115 | 122400 | 2231099400 | 38150 | 38150 | 38150 | 38100 | 463 |
| 390 | 20241115 | 122300 | 2213436000 | 38100 | 38150 | 38150 | 38100 | 92 |
| 391 | 20241115 | 122200 | 2209926800 | 38100 | 38050 | 38150 | 38050 | 25 |
| 392 | 20241115 | 122100 | 2208974400 | 38050 | 38100 | 38100 | 38050 | 17 |
| 393 | 20241115 | 122000 | 2208326800 | 38100 | 38100 | 38100 | 38100 | 16 |
| 394 | 20241115 | 121900 | 2207717200 | 38100 | 38000 | 38100 | 38000 | 29 |
| 395 | 20241115 | 121800 | 2206613000 | 38100 | 38050 | 38100 | 38050 | 53 |
| 396 | 20241115 | 121700 | 2204593750 | 38000 | 38000 | 38000 | 38000 | 760 |
| 397 | 20241115 | 121600 | 2175713750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 398 | 20241115 | 121500 | 2175713750 | 38000 | 38000 | 38000 | 38000 | 11 |
| 399 | 20241115 | 121400 | 2175295750 | 38050 | 38050 | 38050 | 38050 | 29 |
| 400 | 20241115 | 121300 | 2174192300 | 38050 | 38050 | 38050 | 38050 | 6 |
| 401 | 20241115 | 121200 | 2173964000 | 38050 | 38000 | 38050 | 37950 | 835 |
| 402 | 20241115 | 121100 | 2142260050 | 38000 | 38000 | 38000 | 37900 | 118 |
| 403 | 20241115 | 121000 | 2137781600 | 37950 | 37950 | 37950 | 37950 | 101 |
| 404 | 20241115 | 120900 | 2133948650 | 37950 | 37950 | 37950 | 37950 | 222 |
| 405 | 20241115 | 120800 | 2125523750 | 37950 | 37950 | 37950 | 37900 | 169 |
| 406 | 20241115 | 120700 | 2119111700 | 37950 | 37950 | 37950 | 37950 | 36 |
| 407 | 20241115 | 120600 | 2117745500 | 37950 | 37950 | 37950 | 37950 | 23 |
| 408 | 20241115 | 120500 | 2116872650 | 37950 | 38000 | 38050 | 37950 | 306 |
| 409 | 20241115 | 120400 | 2105253950 | 37950 | 37950 | 38000 | 37900 | 988 |
| 410 | 20241115 | 120300 | 2067772700 | 37950 | 37950 | 37950 | 37900 | 402 |
| 411 | 20241115 | 120200 | 2052516900 | 37950 | 37950 | 37950 | 37950 | 17 |
| 412 | 20241115 | 120100 | 2051871750 | 37950 | 38000 | 38050 | 37950 | 1552 |
| 413 | 20241115 | 120000 | 1992897800 | 38050 | 38050 | 38050 | 38050 | 15 |
| 414 | 20241115 | 115900 | 1992327050 | 38050 | 38050 | 38050 | 38050 | 6 |
| 415 | 20241115 | 115800 | 1992098750 | 38050 | 38050 | 38050 | 38050 | 290 |
| 416 | 20241115 | 115700 | 1981064250 | 38050 | 38050 | 38050 | 38000 | 446 |
| 417 | 20241115 | 115600 | 1964097700 | 38050 | 38050 | 38100 | 38050 | 517 |
| 418 | 20241115 | 115500 | 1944420600 | 38050 | 38100 | 38100 | 38050 | 551 |
| 419 | 20241115 | 115400 | 1923455000 | 38050 | 38050 | 38050 | 38050 | 2 |
| 420 | 20241115 | 115300 | 1923378900 | 38050 | 38050 | 38050 | 38050 | 200 |
| 421 | 20241115 | 115200 | 1915768900 | 38050 | 38100 | 38100 | 38050 | 412 |
| 422 | 20241115 | 115100 | 1900091900 | 38100 | 38100 | 38100 | 38100 | 10 |
| 423 | 20241115 | 115000 | 1899710900 | 38100 | 38050 | 38100 | 38050 | 215 |
| 424 | 20241115 | 114900 | 1891520050 | 38050 | 38050 | 38100 | 38050 | 6 |
| 425 | 20241115 | 114800 | 1891291550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 426 | 20241115 | 114700 | 1891291550 | 38100 | 38050 | 38100 | 38050 | 52 |
| 427 | 20241115 | 114600 | 1889312850 | 38050 | 38050 | 38050 | 38050 | 50 |
| 428 | 20241115 | 114500 | 1887410350 | 38100 | 38100 | 38100 | 38100 | 13 |
| 429 | 20241115 | 114400 | 1886915050 | 38100 | 38100 | 38100 | 38100 | 2 |
| 430 | 20241115 | 114300 | 1886838850 | 38100 | 38100 | 38100 | 38050 | 103 |
| 431 | 20241115 | 114200 | 1882914600 | 38100 | 38100 | 38100 | 38100 | 102 |
| 432 | 20241115 | 114100 | 1879028400 | 38100 | 38100 | 38100 | 38100 | 52 |
| 433 | 20241115 | 114000 | 1877047200 | 38150 | 38150 | 38150 | 38150 | 7 |
| 434 | 20241115 | 113900 | 1876780150 | 38100 | 38100 | 38100 | 38050 | 141 |
| 435 | 20241115 | 113800 | 1871411800 | 38100 | 38150 | 38150 | 38100 | 159 |
| 436 | 20241115 | 113700 | 1865353250 | 38100 | 38150 | 38150 | 38100 | 40 |
| 437 | 20241115 | 113600 | 1863827600 | 38100 | 38100 | 38100 | 38100 | 117 |
| 438 | 20241115 | 113500 | 1859369900 | 38100 | 38100 | 38100 | 38100 | 410 |
| 439 | 20241115 | 113400 | 1843748900 | 38100 | 38100 | 38100 | 38100 | 81 |
| 440 | 20241115 | 113300 | 1840662800 | 38100 | 38050 | 38100 | 38050 | 75 |
| 441 | 20241115 | 113200 | 1837808350 | 38050 | 38050 | 38050 | 38050 | 96 |
| 442 | 20241115 | 113100 | 1834155550 | 38050 | 38050 | 38050 | 38050 | 4 |
| 443 | 20241115 | 113000 | 1834003350 | 38000 | 38000 | 38000 | 38000 | 26 |
| 444 | 20241115 | 112900 | 1833015350 | 38000 | 38000 | 38000 | 37950 | 89 |
| 445 | 20241115 | 112800 | 1829633400 | 38000 | 38000 | 38000 | 38000 | 12 |
| 446 | 20241115 | 112700 | 1829177400 | 38000 | 38000 | 38000 | 38000 | 31 |
| 447 | 20241115 | 112600 | 1827999400 | 37950 | 38000 | 38000 | 37950 | 41 |
| 448 | 20241115 | 112500 | 1826441750 | 38000 | 38000 | 38000 | 38000 | 16 |
| 449 | 20241115 | 112400 | 1825833750 | 38000 | 38000 | 38000 | 38000 | 2 |
| 450 | 20241115 | 112300 | 1825757750 | 37950 | 37900 | 37950 | 37900 | 62 |
| 451 | 20241115 | 112200 | 1823405350 | 37950 | 38000 | 38000 | 37900 | 442 |
| 452 | 20241115 | 112100 | 1806634750 | 38000 | 38000 | 38000 | 38000 | 10 |
| 453 | 20241115 | 112000 | 1806254750 | 38000 | 37950 | 38000 | 37950 | 266 |
| 454 | 20241115 | 111900 | 1796159050 | 38000 | 38000 | 38000 | 38000 | 5 |
| 455 | 20241115 | 111800 | 1795969050 | 38000 | 38000 | 38050 | 38000 | 275 |
| 456 | 20241115 | 111700 | 1785518950 | 38050 | 38050 | 38050 | 38000 | 115 |
| 457 | 20241115 | 111600 | 1781146500 | 38050 | 38050 | 38050 | 38000 | 10 |
| 458 | 20241115 | 111500 | 1780766050 | 38050 | 38000 | 38050 | 38000 | 497 |
| 459 | 20241115 | 111400 | 1761879800 | 37950 | 38000 | 38000 | 37950 | 57 |
| 460 | 20241115 | 111300 | 1759716300 | 37950 | 37950 | 37950 | 37950 | 50 |
| 461 | 20241115 | 111200 | 1757818800 | 37900 | 38000 | 38000 | 37900 | 768 |
| 462 | 20241115 | 111100 | 1728668200 | 38000 | 38000 | 38000 | 38000 | 132 |
| 463 | 20241115 | 111000 | 1723652200 | 38000 | 38000 | 38000 | 38000 | 206 |
| 464 | 20241115 | 110900 | 1715824200 | 38000 | 37950 | 38000 | 37950 | 63 |
| 465 | 20241115 | 110800 | 1713431650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 466 | 20241115 | 110700 | 1713431650 | 37950 | 38000 | 38000 | 37950 | 23 |
| 467 | 20241115 | 110600 | 1712558650 | 38000 | 38000 | 38000 | 38000 | 0 |
| 468 | 20241115 | 110500 | 1712558650 | 38000 | 38000 | 38000 | 38000 | 119 |
| 469 | 20241115 | 110400 | 1708036650 | 38050 | 38000 | 38050 | 38000 | 22 |
| 470 | 20241115 | 110300 | 1707200600 | 38000 | 38000 | 38000 | 38000 | 53 |
| 471 | 20241115 | 110200 | 1705186600 | 38000 | 38000 | 38000 | 37950 | 20 |
| 472 | 20241115 | 110100 | 1704426650 | 38000 | 38100 | 38100 | 38000 | 143 |
| 473 | 20241115 | 110000 | 1698990400 | 38050 | 38050 | 38050 | 38000 | 386 |
| 474 | 20241115 | 105900 | 1684303150 | 38050 | 38000 | 38050 | 38000 | 68 |
| 475 | 20241115 | 105800 | 1681718050 | 38050 | 38050 | 38050 | 38050 | 108 |
| 476 | 20241115 | 105700 | 1677608650 | 38000 | 38000 | 38000 | 38000 | 132 |
| 477 | 20241115 | 105600 | 1672592650 | 38050 | 38000 | 38050 | 38000 | 102 |
| 478 | 20241115 | 105500 | 1668716600 | 38000 | 38050 | 38050 | 38000 | 141 |
| 479 | 20241115 | 105400 | 1663352350 | 38050 | 38050 | 38050 | 38050 | 446 |
| 480 | 20241115 | 105300 | 1646382050 | 38050 | 38050 | 38050 | 38050 | 2 |
| 481 | 20241115 | 105200 | 1646305950 | 38050 | 38000 | 38050 | 38000 | 1044 |
| 482 | 20241115 | 105100 | 1606582250 | 38050 | 38050 | 38050 | 38000 | 50 |
| 483 | 20241115 | 105000 | 1604680100 | 38000 | 38000 | 38000 | 38000 | 529 |
| 484 | 20241115 | 104900 | 1584578100 | 38000 | 37950 | 38000 | 37950 | 393 |
| 485 | 20241115 | 104800 | 1569658650 | 37900 | 37900 | 37900 | 37900 | 120 |
| 486 | 20241115 | 104700 | 1565110650 | 37850 | 37900 | 37900 | 37850 | 528 |
| 487 | 20241115 | 104600 | 1545125350 | 37850 | 37950 | 37950 | 37850 | 173 |
| 488 | 20241115 | 104500 | 1538575050 | 37950 | 37900 | 37950 | 37850 | 854 |
| 489 | 20241115 | 104400 | 1506192450 | 37900 | 37950 | 37950 | 37900 | 256 |
| 490 | 20241115 | 104300 | 1496478650 | 37950 | 37850 | 37950 | 37850 | 438 |
| 491 | 20241115 | 104200 | 1479897800 | 37850 | 37950 | 37950 | 37850 | 615 |
| 492 | 20241115 | 104100 | 1456571350 | 38000 | 38000 | 38000 | 37950 | 30 |
| 493 | 20241115 | 104000 | 1455432100 | 37950 | 38000 | 38000 | 37950 | 370 |
| 494 | 20241115 | 103900 | 1441373100 | 38000 | 37950 | 38000 | 37950 | 2178 |
| 495 | 20241115 | 103800 | 1358642700 | 37900 | 37900 | 37950 | 37900 | 412 |
| 496 | 20241115 | 103700 | 1343022350 | 37950 | 37950 | 37950 | 37900 | 62 |
| 497 | 20241115 | 103600 | 1340671400 | 37950 | 37950 | 37950 | 37900 | 18 |
| 498 | 20241115 | 103500 | 1339988500 | 37950 | 37900 | 37950 | 37900 | 261 |
| 499 | 20241115 | 103400 | 1330096000 | 37950 | 37850 | 37950 | 37850 | 600 |
| 500 | 20241115 | 103300 | 1307356350 | 37900 | 37850 | 37900 | 37850 | 353 |
| 501 | 20241115 | 103200 | 1293995200 | 37800 | 37850 | 37850 | 37800 | 171 |
| 502 | 20241115 | 103100 | 1287524750 | 37850 | 37850 | 37850 | 37850 | 2 |
| 503 | 20241115 | 103000 | 1287449050 | 37800 | 37800 | 37800 | 37800 | 26 |
| 504 | 20241115 | 102900 | 1286466250 | 37800 | 37750 | 37800 | 37750 | 99 |
| 505 | 20241115 | 102800 | 1282724700 | 37750 | 37800 | 37800 | 37700 | 166 |
| 506 | 20241115 | 102700 | 1276458850 | 37750 | 37750 | 37750 | 37750 | 49 |
| 507 | 20241115 | 102600 | 1274609100 | 37750 | 37800 | 37850 | 37750 | 351 |
| 508 | 20241115 | 102500 | 1261343100 | 37800 | 37850 | 37850 | 37800 | 197 |
| 509 | 20241115 | 102400 | 1253896450 | 37900 | 37900 | 37900 | 37850 | 111 |
| 510 | 20241115 | 102300 | 1249690500 | 37850 | 37850 | 37900 | 37850 | 1191 |
| 511 | 20241115 | 102200 | 1204609950 | 37800 | 37700 | 37800 | 37700 | 823 |
| 512 | 20241115 | 102100 | 1173539550 | 37700 | 37750 | 37750 | 37700 | 33 |
| 513 | 20241115 | 102000 | 1172293850 | 37750 | 37750 | 37750 | 37700 | 86 |
| 514 | 20241115 | 101900 | 1169051350 | 37750 | 37700 | 37750 | 37700 | 24 |
| 515 | 20241115 | 101800 | 1168146350 | 37750 | 37800 | 37800 | 37750 | 14 |
| 516 | 20241115 | 101700 | 1167617650 | 37800 | 37700 | 37800 | 37700 | 123 |
| 517 | 20241115 | 101600 | 1162978750 | 37700 | 37750 | 37750 | 37700 | 35 |
| 518 | 20241115 | 101500 | 1161658000 | 37700 | 37750 | 37750 | 37700 | 472 |
| 519 | 20241115 | 101400 | 1143863550 | 37750 | 37750 | 37750 | 37750 | 199 |
| 520 | 20241115 | 101300 | 1136351300 | 37750 | 37700 | 37750 | 37700 | 79 |
| 521 | 20241115 | 101200 | 1133372450 | 37750 | 37750 | 37750 | 37700 | 171 |
| 522 | 20241115 | 101100 | 1126925450 | 37750 | 37850 | 37850 | 37750 | 61 |
| 523 | 20241115 | 101000 | 1124620500 | 37850 | 37850 | 37850 | 37750 | 3 |
| 524 | 20241115 | 100900 | 1124507050 | 37850 | 37700 | 37850 | 37700 | 215 |
| 525 | 20241115 | 100800 | 1116395600 | 37700 | 37750 | 37750 | 37700 | 360 |
| 526 | 20241115 | 100700 | 1102823400 | 37750 | 37800 | 37800 | 37700 | 1246 |
| 527 | 20241115 | 100600 | 1055808350 | 37800 | 37800 | 37800 | 37750 | 116 |
| 528 | 20241115 | 100500 | 1051423600 | 37800 | 37850 | 37850 | 37800 | 166 |
| 529 | 20241115 | 100400 | 1045148300 | 37850 | 37850 | 37850 | 37850 | 93 |
| 530 | 20241115 | 100300 | 1041628250 | 37800 | 37850 | 37850 | 37800 | 252 |
| 531 | 20241115 | 100200 | 1032102500 | 37850 | 37900 | 37900 | 37800 | 747 |
| 532 | 20241115 | 100100 | 1003863200 | 37850 | 37900 | 37900 | 37850 | 5 |
| 533 | 20241115 | 100000 | 1003673750 | 37900 | 37900 | 37900 | 37850 | 34 |
| 534 | 20241115 | 095900 | 1002385750 | 37850 | 37800 | 37850 | 37800 | 48 |
| 535 | 20241115 | 095800 | 1000570750 | 37850 | 37800 | 37850 | 37800 | 67 |
| 536 | 20241115 | 095700 | 998035550 | 37850 | 37850 | 37900 | 37850 | 1148 |
| 537 | 20241115 | 095600 | 954583500 | 37900 | 37850 | 37900 | 37850 | 14 |
| 538 | 20241115 | 095500 | 954053500 | 37850 | 37850 | 37850 | 37850 | 50 |
| 539 | 20241115 | 095400 | 952161000 | 37900 | 37900 | 37950 | 37850 | 211 |
| 540 | 20241115 | 095300 | 944164000 | 37950 | 37900 | 37950 | 37900 | 121 |
| 541 | 20241115 | 095200 | 939578000 | 37900 | 37950 | 37950 | 37900 | 34 |
| 542 | 20241115 | 095100 | 938289150 | 37950 | 37900 | 38000 | 37900 | 447 |
| 543 | 20241115 | 095000 | 921328400 | 37900 | 37900 | 37900 | 37900 | 171 |
| 544 | 20241115 | 094900 | 914847500 | 37900 | 37900 | 37950 | 37900 | 249 |
| 545 | 20241115 | 094800 | 905408050 | 37900 | 37900 | 37900 | 37900 | 98 |
| 546 | 20241115 | 094700 | 901693850 | 37900 | 37950 | 37950 | 37850 | 185 |
| 547 | 20241115 | 094600 | 894682650 | 37850 | 37950 | 38000 | 37850 | 5 |
| 548 | 20241115 | 094500 | 894493150 | 37950 | 37850 | 37950 | 37800 | 1482 |
| 549 | 20241115 | 094400 | 838400050 | 37850 | 37800 | 37850 | 37800 | 120 |
| 550 | 20241115 | 094300 | 833863900 | 37800 | 37800 | 37850 | 37800 | 304 |
| 551 | 20241115 | 094200 | 822372050 | 37900 | 37900 | 37900 | 37800 | 620 |
| 552 | 20241115 | 094100 | 798910950 | 37900 | 37850 | 37900 | 37850 | 105 |
| 553 | 20241115 | 094000 | 794936100 | 37850 | 37900 | 37900 | 37800 | 457 |
| 554 | 20241115 | 093900 | 777652200 | 37900 | 37850 | 37900 | 37850 | 450 |
| 555 | 20241115 | 093800 | 760619100 | 37850 | 37950 | 37950 | 37850 | 2289 |
| 556 | 20241115 | 093700 | 673877900 | 38000 | 38000 | 38000 | 38000 | 145 |
| 557 | 20241115 | 093600 | 668367900 | 38000 | 38050 | 38050 | 38000 | 180 |
| 558 | 20241115 | 093500 | 661527600 | 38050 | 38100 | 38100 | 38050 | 157 |
| 559 | 20241115 | 093400 | 655553650 | 38050 | 38100 | 38100 | 38000 | 306 |
| 560 | 20241115 | 093300 | 643922950 | 38100 | 38100 | 38100 | 38100 | 12 |
| 561 | 20241115 | 093200 | 643465750 | 38150 | 38150 | 38200 | 38000 | 1712 |
| 562 | 20241115 | 093100 | 578153700 | 38150 | 38150 | 38150 | 38050 | 22 |
| 563 | 20241115 | 093000 | 577316000 | 38050 | 38050 | 38050 | 38050 | 261 |
| 564 | 20241115 | 092900 | 567384950 | 38050 | 38100 | 38100 | 38050 | 186 |
| 565 | 20241115 | 092800 | 560302800 | 38050 | 38100 | 38100 | 38050 | 347 |
| 566 | 20241115 | 092700 | 547082300 | 38050 | 38100 | 38100 | 38050 | 25 |
| 567 | 20241115 | 092600 | 546130400 | 38100 | 38150 | 38150 | 38100 | 363 |
| 568 | 20241115 | 092500 | 532292850 | 38150 | 38150 | 38150 | 38150 | 12 |
| 569 | 20241115 | 092400 | 531835050 | 38100 | 38200 | 38200 | 38100 | 23 |
| 570 | 20241115 | 092300 | 530958550 | 38100 | 38250 | 38250 | 38100 | 154 |
| 571 | 20241115 | 092200 | 525083250 | 38250 | 38150 | 38250 | 38150 | 95 |
| 572 | 20241115 | 092100 | 521454250 | 38150 | 38200 | 38250 | 38000 | 1369 |
| 573 | 20241115 | 092000 | 469245800 | 38200 | 38100 | 38200 | 38100 | 1656 |
| 574 | 20241115 | 091900 | 406136000 | 38100 | 38050 | 38100 | 38000 | 351 |
| 575 | 20241115 | 091800 | 392772600 | 37900 | 38150 | 38150 | 37900 | 665 |
| 576 | 20241115 | 091700 | 367541450 | 38000 | 38150 | 38150 | 38000 | 40 |
| 577 | 20241115 | 091600 | 366020850 | 38150 | 38150 | 38150 | 38000 | 38 |
| 578 | 20241115 | 091500 | 364575350 | 38000 | 38100 | 38150 | 38000 | 177 |
| 579 | 20241115 | 091400 | 357840900 | 38150 | 37950 | 38150 | 37950 | 317 |
| 580 | 20241115 | 091300 | 345787500 | 37950 | 37900 | 38050 | 37900 | 38 |
| 581 | 20241115 | 091200 | 344345900 | 37900 | 37900 | 38150 | 37900 | 605 |
| 582 | 20241115 | 091100 | 321355750 | 37950 | 37900 | 37950 | 37900 | 43 |
| 583 | 20241115 | 091000 | 319725900 | 37950 | 37900 | 37950 | 37850 | 1676 |
| 584 | 20241115 | 090900 | 256240050 | 37900 | 38050 | 38050 | 37900 | 882 |
| 585 | 20241115 | 090800 | 222757450 | 38050 | 38100 | 38100 | 38050 | 115 |
| 586 | 20241115 | 090700 | 218381200 | 38050 | 38200 | 38200 | 38050 | 272 |
| 587 | 20241115 | 090600 | 208016550 | 38200 | 38000 | 38250 | 38000 | 838 |
| 588 | 20241115 | 090500 | 176064100 | 38000 | 38000 | 38050 | 37950 | 908 |
| 589 | 20241115 | 090400 | 141567200 | 38000 | 38100 | 38100 | 38000 | 437 |
| 590 | 20241115 | 090300 | 124947000 | 38100 | 38050 | 38100 | 38050 | 382 |
| 591 | 20241115 | 090200 | 110410650 | 38100 | 38100 | 38100 | 37950 | 759 |
| 592 | 20241115 | 090100 | 81533650 | 38150 | 38250 | 38250 | 37900 | 788 |
| 593 | 20241115 | 090000 | 51455350 | 38150 | 38350 | 38350 | 38150 | 1343 |