32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 3 | 20241115 | 184800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20241115 | 184700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20241115 | 184600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20241115 | 184500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20241115 | 184400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20241115 | 184300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20241115 | 184200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20241115 | 184100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20241115 | 184000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20241115 | 183900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20241115 | 183800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20241115 | 183700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20241115 | 183600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20241115 | 183500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20241115 | 183400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20241115 | 183300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20241115 | 183200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20241115 | 183100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20241115 | 183000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20241115 | 182900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20241115 | 182800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20241115 | 182700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20241115 | 182600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20241115 | 182500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20241115 | 182400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20241115 | 182300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20241115 | 182200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20241115 | 182100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20241115 | 182000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20241115 | 181900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 33 | 20241115 | 181800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20241115 | 181700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20241115 | 181600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20241115 | 181500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20241115 | 181400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20241115 | 181300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20241115 | 181200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20241115 | 181100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20241115 | 181000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20241115 | 180900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20241115 | 180800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20241115 | 180700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20241115 | 180600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20241115 | 180500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20241115 | 180400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20241115 | 180300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20241115 | 180200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20241115 | 180100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20241115 | 180000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20241115 | 175900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20241115 | 175800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20241115 | 175700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20241115 | 175600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20241115 | 175500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20241115 | 175400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20241115 | 175300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20241115 | 175200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20241115 | 175100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20241115 | 175000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20241115 | 174900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 63 | 20241115 | 174800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20241115 | 174700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20241115 | 174600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20241115 | 174500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20241115 | 174400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20241115 | 174300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20241115 | 174200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20241115 | 174100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20241115 | 174000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20241115 | 173900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20241115 | 173800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20241115 | 173700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20241115 | 173600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20241115 | 173500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20241115 | 173400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20241115 | 173300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20241115 | 173200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20241115 | 173100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20241115 | 173000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20241115 | 172900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20241115 | 172800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20241115 | 172700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20241115 | 172600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20241115 | 172500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20241115 | 172400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20241115 | 172300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20241115 | 172200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20241115 | 172100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20241115 | 172000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20241115 | 171900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 93 | 20241115 | 171800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20241115 | 171700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20241115 | 171600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20241115 | 171500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20241115 | 171400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20241115 | 171300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20241115 | 171200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20241115 | 171100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20241115 | 171000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20241115 | 170900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20241115 | 170800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20241115 | 170700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20241115 | 170600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20241115 | 170500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20241115 | 170400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20241115 | 170300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20241115 | 170200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20241115 | 170100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20241115 | 170000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20241115 | 165900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20241115 | 165800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20241115 | 165700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20241115 | 165600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20241115 | 165500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20241115 | 165400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20241115 | 165300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20241115 | 165200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20241115 | 165100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20241115 | 165000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20241115 | 164900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 123 | 20241115 | 164800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20241115 | 164700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20241115 | 164600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20241115 | 164500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20241115 | 164400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20241115 | 164300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20241115 | 164200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20241115 | 164100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20241115 | 164000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20241115 | 163900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20241115 | 163800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20241115 | 163700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20241115 | 163600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20241115 | 163500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20241115 | 163400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20241115 | 163300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20241115 | 163200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20241115 | 163100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20241115 | 163000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20241115 | 162900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20241115 | 162800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20241115 | 162700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20241115 | 162600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20241115 | 162500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20241115 | 162400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20241115 | 162300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20241115 | 162200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20241115 | 162100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20241115 | 162000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20241115 | 161900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 153 | 20241115 | 161800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20241115 | 161700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20241115 | 161600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20241115 | 161500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20241115 | 161400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20241115 | 161300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20241115 | 161200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20241115 | 161100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20241115 | 161000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20241115 | 160900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20241115 | 160800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20241115 | 160700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20241115 | 160600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20241115 | 160500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20241115 | 160400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20241115 | 160300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20241115 | 160200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20241115 | 160100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20241115 | 160000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20241115 | 155900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20241115 | 155800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20241115 | 155700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20241115 | 155600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20241115 | 155500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20241115 | 155400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20241115 | 155300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20241115 | 155200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20241115 | 155100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20241115 | 155000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20241115 | 154900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 183 | 20241115 | 154800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20241115 | 154700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20241115 | 154600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20241115 | 154500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20241115 | 154400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20241115 | 154300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20241115 | 154200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20241115 | 154100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20241115 | 154000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20241115 | 153900 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20241115 | 153800 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20241115 | 153700 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20241115 | 153600 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20241115 | 153500 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20241115 | 153400 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20241115 | 153300 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20241115 | 153200 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20241115 | 153100 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20241115 | 153000 | 75755919150 | 22400 | 22400 | 22400 | 22400 | 68057 |
| 202 | 20241115 | 152900 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20241115 | 152800 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20241115 | 152700 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20241115 | 152600 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20241115 | 152500 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20241115 | 152400 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20241115 | 152300 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20241115 | 152200 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20241115 | 152100 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20241115 | 152000 | 74231442350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20241115 | 151900 | 74231442350 | 22400 | 22300 | 22400 | 22300 | 6493 |
| 213 | 20241115 | 151800 | 74086107950 | 22350 | 22300 | 22350 | 22300 | 7814 |
| 214 | 20241115 | 151700 | 73911651050 | 22300 | 22300 | 22350 | 22300 | 5488 |
| 215 | 20241115 | 151600 | 73789260550 | 22300 | 22300 | 22350 | 22250 | 9090 |
| 216 | 20241115 | 151500 | 73586679000 | 22300 | 22250 | 22300 | 22250 | 9876 |
| 217 | 20241115 | 151400 | 73366915100 | 22250 | 22300 | 22350 | 22250 | 4855 |
| 218 | 20241115 | 151300 | 73258647450 | 22300 | 22300 | 22350 | 22300 | 8701 |
| 219 | 20241115 | 151200 | 73064605100 | 22300 | 22300 | 22350 | 22300 | 2853 |
| 220 | 20241115 | 151100 | 73000974850 | 22350 | 22350 | 22350 | 22300 | 2329 |
| 221 | 20241115 | 151000 | 72949024250 | 22350 | 22300 | 22350 | 22300 | 3794 |
| 222 | 20241115 | 150900 | 72864414600 | 22350 | 22350 | 22400 | 22300 | 6408 |
| 223 | 20241115 | 150800 | 72721212050 | 22350 | 22400 | 22450 | 22350 | 6355 |
| 224 | 20241115 | 150700 | 72579117950 | 22450 | 22400 | 22450 | 22400 | 5894 |
| 225 | 20241115 | 150600 | 72447054050 | 22450 | 22400 | 22500 | 22350 | 21007 |
| 226 | 20241115 | 150500 | 71976141400 | 22400 | 22350 | 22400 | 22300 | 7791 |
| 227 | 20241115 | 150400 | 71801992600 | 22350 | 22350 | 22350 | 22300 | 2328 |
| 228 | 20241115 | 150300 | 71750073300 | 22300 | 22350 | 22350 | 22300 | 2885 |
| 229 | 20241115 | 150200 | 71685728400 | 22350 | 22300 | 22350 | 22300 | 5706 |
| 230 | 20241115 | 150100 | 71558428050 | 22300 | 22300 | 22400 | 22300 | 15291 |
| 231 | 20241115 | 150000 | 71217072650 | 22300 | 22350 | 22350 | 22300 | 4288 |
| 232 | 20241115 | 145900 | 71121448550 | 22300 | 22350 | 22350 | 22250 | 5776 |
| 233 | 20241115 | 145800 | 70992643900 | 22300 | 22300 | 22350 | 22250 | 8455 |
| 234 | 20241115 | 145700 | 70804106600 | 22300 | 22350 | 22350 | 22250 | 10208 |
| 235 | 20241115 | 145600 | 70576591950 | 22350 | 22350 | 22350 | 22300 | 2711 |
| 236 | 20241115 | 145500 | 70516120650 | 22350 | 22350 | 22350 | 22300 | 4456 |
| 237 | 20241115 | 145400 | 70416655750 | 22300 | 22300 | 22350 | 22300 | 3325 |
| 238 | 20241115 | 145300 | 70342423700 | 22300 | 22350 | 22350 | 22300 | 4500 |
| 239 | 20241115 | 145200 | 70242071650 | 22300 | 22350 | 22350 | 22300 | 5016 |
| 240 | 20241115 | 145100 | 70130202650 | 22350 | 22350 | 22350 | 22300 | 4032 |
| 241 | 20241115 | 145000 | 70040141650 | 22300 | 22400 | 22400 | 22300 | 7452 |
| 242 | 20241115 | 144900 | 69873564100 | 22350 | 22400 | 22400 | 22350 | 2178 |
| 243 | 20241115 | 144800 | 69824876350 | 22350 | 22350 | 22400 | 22350 | 2447 |
| 244 | 20241115 | 144700 | 69770164850 | 22350 | 22350 | 22400 | 22350 | 3108 |
| 245 | 20241115 | 144600 | 69700663950 | 22350 | 22400 | 22400 | 22350 | 2802 |
| 246 | 20241115 | 144500 | 69637986000 | 22350 | 22400 | 22400 | 22350 | 1860 |
| 247 | 20241115 | 144400 | 69596400400 | 22350 | 22300 | 22400 | 22300 | 13839 |
| 248 | 20241115 | 144300 | 69287107400 | 22300 | 22300 | 22350 | 22300 | 7477 |
| 249 | 20241115 | 144200 | 69120267850 | 22300 | 22300 | 22300 | 22250 | 5706 |
| 250 | 20241115 | 144100 | 68993125650 | 22250 | 22300 | 22300 | 22250 | 2932 |
| 251 | 20241115 | 144000 | 68927833450 | 22300 | 22300 | 22350 | 22250 | 9259 |
| 252 | 20241115 | 143900 | 68721368000 | 22350 | 22300 | 22350 | 22300 | 2624 |
| 253 | 20241115 | 143800 | 68662816500 | 22350 | 22350 | 22350 | 22300 | 3758 |
| 254 | 20241115 | 143700 | 68578944300 | 22350 | 22350 | 22350 | 22300 | 1601 |
| 255 | 20241115 | 143600 | 68543228150 | 22300 | 22300 | 22350 | 22300 | 2560 |
| 256 | 20241115 | 143500 | 68486132200 | 22300 | 22300 | 22350 | 22300 | 2925 |
| 257 | 20241115 | 143400 | 68420811250 | 22300 | 22350 | 22350 | 22300 | 1381 |
| 258 | 20241115 | 143300 | 68389976900 | 22300 | 22300 | 22400 | 22250 | 17877 |
| 259 | 20241115 | 143200 | 67991063750 | 22250 | 22250 | 22300 | 22250 | 4309 |
| 260 | 20241115 | 143100 | 67895186250 | 22250 | 22250 | 22300 | 22250 | 6410 |
| 261 | 20241115 | 143000 | 67752542550 | 22300 | 22250 | 22300 | 22250 | 884 |
| 262 | 20241115 | 142900 | 67732857950 | 22250 | 22250 | 22300 | 22250 | 1775 |
| 263 | 20241115 | 142800 | 67693362200 | 22250 | 22150 | 22300 | 22150 | 10391 |
| 264 | 20241115 | 142700 | 67462419150 | 22200 | 22200 | 22200 | 22150 | 5871 |
| 265 | 20241115 | 142600 | 67332220150 | 22200 | 22250 | 22250 | 22200 | 6276 |
| 266 | 20241115 | 142500 | 67192887850 | 22200 | 22250 | 22250 | 22200 | 2620 |
| 267 | 20241115 | 142400 | 67134693500 | 22200 | 22250 | 22300 | 22200 | 7517 |
| 268 | 20241115 | 142300 | 66967685050 | 22250 | 22250 | 22300 | 22200 | 3395 |
| 269 | 20241115 | 142200 | 66892160800 | 22300 | 22250 | 22300 | 22250 | 4948 |
| 270 | 20241115 | 142100 | 66782065850 | 22250 | 22300 | 22300 | 22250 | 2504 |
| 271 | 20241115 | 142000 | 66726329450 | 22300 | 22300 | 22350 | 22250 | 5829 |
| 272 | 20241115 | 141900 | 66596399350 | 22300 | 22350 | 22350 | 22300 | 1511 |
| 273 | 20241115 | 141800 | 66562703100 | 22350 | 22300 | 22350 | 22300 | 3944 |
| 274 | 20241115 | 141700 | 66474730950 | 22300 | 22350 | 22350 | 22300 | 2388 |
| 275 | 20241115 | 141600 | 66421474000 | 22300 | 22300 | 22350 | 22300 | 2865 |
| 276 | 20241115 | 141500 | 66357584150 | 22300 | 22350 | 22350 | 22250 | 4511 |
| 277 | 20241115 | 141400 | 66256988250 | 22350 | 22250 | 22350 | 22250 | 4433 |
| 278 | 20241115 | 141300 | 66158196550 | 22250 | 22250 | 22300 | 22250 | 5657 |
| 279 | 20241115 | 141200 | 66032126200 | 22250 | 22250 | 22300 | 22250 | 4012 |
| 280 | 20241115 | 141100 | 65942793450 | 22300 | 22350 | 22350 | 22250 | 8578 |
| 281 | 20241115 | 141000 | 65751594650 | 22300 | 22300 | 22350 | 22300 | 2252 |
| 282 | 20241115 | 140900 | 65701327200 | 22350 | 22350 | 22350 | 22300 | 2434 |
| 283 | 20241115 | 140800 | 65646991250 | 22350 | 22300 | 22350 | 22300 | 2537 |
| 284 | 20241115 | 140700 | 65590404500 | 22300 | 22300 | 22350 | 22300 | 4916 |
| 285 | 20241115 | 140600 | 65480774600 | 22300 | 22300 | 22350 | 22300 | 5159 |
| 286 | 20241115 | 140500 | 65365727150 | 22300 | 22300 | 22350 | 22300 | 1657 |
| 287 | 20241115 | 140400 | 65328772100 | 22300 | 22300 | 22350 | 22300 | 2425 |
| 288 | 20241115 | 140300 | 65274690900 | 22300 | 22200 | 22350 | 22200 | 11702 |
| 289 | 20241115 | 140200 | 65014041950 | 22200 | 22250 | 22250 | 22200 | 2495 |
| 290 | 20241115 | 140100 | 64958649700 | 22250 | 22200 | 22250 | 22200 | 3026 |
| 291 | 20241115 | 140000 | 64891468650 | 22250 | 22200 | 22250 | 22200 | 3710 |
| 292 | 20241115 | 135900 | 64809092450 | 22200 | 22200 | 22250 | 22200 | 1095 |
| 293 | 20241115 | 135800 | 64784779050 | 22200 | 22250 | 22300 | 22200 | 4427 |
| 294 | 20241115 | 135700 | 64686350850 | 22250 | 22250 | 22300 | 22200 | 3443 |
| 295 | 20241115 | 135600 | 64609744050 | 22250 | 22300 | 22300 | 22250 | 1834 |
| 296 | 20241115 | 135500 | 64568921100 | 22250 | 22250 | 22300 | 22250 | 2391 |
| 297 | 20241115 | 135400 | 64515719650 | 22250 | 22300 | 22300 | 22250 | 2760 |
| 298 | 20241115 | 135300 | 64454279750 | 22300 | 22300 | 22350 | 22250 | 11095 |
| 299 | 20241115 | 135200 | 64206411400 | 22350 | 22350 | 22400 | 22300 | 9814 |
| 300 | 20241115 | 135100 | 63986910000 | 22400 | 22200 | 22400 | 22200 | 16682 |
| 301 | 20241115 | 135000 | 63614717700 | 22200 | 22250 | 22300 | 22200 | 3838 |
| 302 | 20241115 | 134900 | 63529329900 | 22250 | 22300 | 22300 | 22250 | 1945 |
| 303 | 20241115 | 134800 | 63486050700 | 22300 | 22200 | 22300 | 22200 | 6904 |
| 304 | 20241115 | 134700 | 63332473850 | 22200 | 22200 | 22250 | 22150 | 3720 |
| 305 | 20241115 | 134600 | 63249915450 | 22200 | 22200 | 22250 | 22150 | 3413 |
| 306 | 20241115 | 134500 | 63174178350 | 22200 | 22250 | 22250 | 22200 | 3228 |
| 307 | 20241115 | 134400 | 63102511550 | 22200 | 22250 | 22250 | 22150 | 5367 |
| 308 | 20241115 | 134300 | 62983340250 | 22250 | 22100 | 22300 | 22100 | 20669 |
| 309 | 20241115 | 134200 | 62524445050 | 22100 | 22100 | 22150 | 22100 | 1363 |
| 310 | 20241115 | 134100 | 62494305600 | 22100 | 22100 | 22150 | 22100 | 2390 |
| 311 | 20241115 | 134000 | 62441477950 | 22100 | 22150 | 22150 | 22100 | 1624 |
| 312 | 20241115 | 133900 | 62405557150 | 22150 | 22050 | 22150 | 22050 | 11332 |
| 313 | 20241115 | 133800 | 62155250900 | 22050 | 22050 | 22100 | 22000 | 2477 |
| 314 | 20241115 | 133700 | 62100636950 | 22050 | 22050 | 22100 | 22050 | 2564 |
| 315 | 20241115 | 133600 | 62044094250 | 22100 | 22100 | 22150 | 22050 | 6112 |
| 316 | 20241115 | 133500 | 61908996800 | 22150 | 22150 | 22150 | 22100 | 1635 |
| 317 | 20241115 | 133400 | 61872854650 | 22150 | 22050 | 22150 | 22050 | 6884 |
| 318 | 20241115 | 133300 | 61720848350 | 22100 | 22050 | 22100 | 22050 | 1857 |
| 319 | 20241115 | 133200 | 61679886200 | 22050 | 22100 | 22150 | 22050 | 6438 |
| 320 | 20241115 | 133100 | 61537787300 | 22100 | 22050 | 22100 | 22000 | 7429 |
| 321 | 20241115 | 133000 | 61373724800 | 22100 | 22050 | 22100 | 22000 | 5409 |
| 322 | 20241115 | 132900 | 61254540650 | 22050 | 22000 | 22100 | 21950 | 9464 |
| 323 | 20241115 | 132800 | 61046079400 | 22000 | 22000 | 22050 | 21950 | 4684 |
| 324 | 20241115 | 132700 | 60943049800 | 22000 | 21950 | 22050 | 21950 | 3325 |
| 325 | 20241115 | 132600 | 60869881750 | 21950 | 21950 | 22050 | 21900 | 19264 |
| 326 | 20241115 | 132500 | 60446711000 | 22000 | 22000 | 22000 | 21900 | 3168 |
| 327 | 20241115 | 132400 | 60377191450 | 22000 | 22050 | 22050 | 21950 | 15907 |
| 328 | 20241115 | 132300 | 60027482100 | 22000 | 22000 | 22050 | 22000 | 9281 |
| 329 | 20241115 | 132200 | 59823296350 | 22050 | 22050 | 22100 | 22000 | 4255 |
| 330 | 20241115 | 132100 | 59729512100 | 22100 | 22050 | 22100 | 22050 | 3500 |
| 331 | 20241115 | 132000 | 59652308200 | 22050 | 22050 | 22100 | 22050 | 2667 |
| 332 | 20241115 | 131900 | 59593443150 | 22050 | 22050 | 22100 | 22000 | 10474 |
| 333 | 20241115 | 131800 | 59362504700 | 22050 | 22150 | 22150 | 22050 | 9347 |
| 334 | 20241115 | 131700 | 59156099750 | 22150 | 22150 | 22200 | 22100 | 3905 |
| 335 | 20241115 | 131600 | 59069661800 | 22150 | 22200 | 22250 | 22100 | 7041 |
| 336 | 20241115 | 131500 | 58913620650 | 22200 | 22200 | 22250 | 22150 | 4445 |
| 337 | 20241115 | 131400 | 58814945800 | 22200 | 22300 | 22300 | 22200 | 2676 |
| 338 | 20241115 | 131300 | 58755460950 | 22250 | 22250 | 22300 | 22200 | 3106 |
| 339 | 20241115 | 131200 | 58686356850 | 22200 | 22300 | 22300 | 22200 | 7255 |
| 340 | 20241115 | 131100 | 58524991100 | 22300 | 22300 | 22350 | 22250 | 2672 |
| 341 | 20241115 | 131000 | 58465454200 | 22350 | 22300 | 22350 | 22250 | 7622 |
| 342 | 20241115 | 130900 | 58295534300 | 22300 | 22200 | 22300 | 22150 | 8791 |
| 343 | 20241115 | 130800 | 58099979800 | 22200 | 22200 | 22250 | 22150 | 3118 |
| 344 | 20241115 | 130700 | 58030806600 | 22200 | 22200 | 22250 | 22200 | 1936 |
| 345 | 20241115 | 130600 | 57987813100 | 22200 | 22200 | 22250 | 22150 | 8711 |
| 346 | 20241115 | 130500 | 57794445350 | 22150 | 22150 | 22200 | 22100 | 6378 |
| 347 | 20241115 | 130400 | 57653088700 | 22150 | 22150 | 22200 | 22100 | 14024 |
| 348 | 20241115 | 130300 | 57342459200 | 22200 | 22150 | 22250 | 22150 | 6027 |
| 349 | 20241115 | 130200 | 57208858750 | 22200 | 22300 | 22300 | 22200 | 17524 |
| 350 | 20241115 | 130100 | 56819159400 | 22250 | 22250 | 22300 | 22250 | 2412 |
| 351 | 20241115 | 130000 | 56765414700 | 22300 | 22350 | 22350 | 22250 | 10756 |
| 352 | 20241115 | 125900 | 56525261350 | 22350 | 22350 | 22350 | 22300 | 5379 |
| 353 | 20241115 | 125800 | 56405305500 | 22350 | 22350 | 22350 | 22300 | 3598 |
| 354 | 20241115 | 125700 | 56325036050 | 22350 | 22350 | 22350 | 22300 | 3253 |
| 355 | 20241115 | 125600 | 56252446750 | 22350 | 22300 | 22400 | 22300 | 7941 |
| 356 | 20241115 | 125500 | 56074839300 | 22350 | 22300 | 22350 | 22250 | 4259 |
| 357 | 20241115 | 125400 | 55979935650 | 22300 | 22300 | 22350 | 22200 | 23143 |
| 358 | 20241115 | 125300 | 55463985050 | 22300 | 22250 | 22350 | 22250 | 13076 |
| 359 | 20241115 | 125200 | 55172320750 | 22250 | 22300 | 22300 | 22200 | 4116 |
| 360 | 20241115 | 125100 | 55080693450 | 22300 | 22300 | 22350 | 22300 | 2009 |
| 361 | 20241115 | 125000 | 55035890750 | 22300 | 22300 | 22350 | 22250 | 3111 |
| 362 | 20241115 | 124900 | 54966544900 | 22350 | 22350 | 22350 | 22300 | 4611 |
| 363 | 20241115 | 124800 | 54863689850 | 22350 | 22300 | 22350 | 22300 | 2347 |
| 364 | 20241115 | 124700 | 54811317050 | 22350 | 22300 | 22350 | 22300 | 3907 |
| 365 | 20241115 | 124600 | 54724173200 | 22300 | 22350 | 22350 | 22250 | 4874 |
| 366 | 20241115 | 124500 | 54615478900 | 22300 | 22300 | 22350 | 22300 | 3100 |
| 367 | 20241115 | 124400 | 54546330700 | 22300 | 22200 | 22350 | 22150 | 9263 |
| 368 | 20241115 | 124300 | 54340399950 | 22200 | 22250 | 22250 | 22150 | 10252 |
| 369 | 20241115 | 124200 | 54112980250 | 22250 | 22300 | 22300 | 22250 | 10635 |
| 370 | 20241115 | 124100 | 53876350950 | 22250 | 22300 | 22300 | 22250 | 1670 |
| 371 | 20241115 | 124000 | 53839179950 | 22300 | 22350 | 22350 | 22250 | 9512 |
| 372 | 20241115 | 123900 | 53627068750 | 22350 | 22350 | 22350 | 22300 | 1987 |
| 373 | 20241115 | 123800 | 53582727000 | 22300 | 22350 | 22400 | 22300 | 4780 |
| 374 | 20241115 | 123700 | 53475902350 | 22300 | 22400 | 22400 | 22300 | 29423 |
| 375 | 20241115 | 123600 | 52818240250 | 22400 | 22350 | 22450 | 22350 | 12805 |
| 376 | 20241115 | 123500 | 52531392900 | 22400 | 22250 | 22400 | 22250 | 52035 |
| 377 | 20241115 | 123400 | 51370550200 | 22250 | 22300 | 22300 | 22250 | 4459 |
| 378 | 20241115 | 123300 | 51271270850 | 22300 | 22250 | 22300 | 22200 | 5582 |
| 379 | 20241115 | 123200 | 51147134350 | 22250 | 22250 | 22250 | 22200 | 4431 |
| 380 | 20241115 | 123100 | 51048598150 | 22300 | 22100 | 22300 | 22000 | 22328 |
| 381 | 20241115 | 123000 | 50553475350 | 22000 | 22150 | 22200 | 22000 | 22389 |
| 382 | 20241115 | 122900 | 50058780650 | 22200 | 22150 | 22200 | 22150 | 6295 |
| 383 | 20241115 | 122800 | 49919339900 | 22150 | 22150 | 22200 | 22150 | 5033 |
| 384 | 20241115 | 122700 | 49807828500 | 22200 | 22100 | 22200 | 22100 | 8681 |
| 385 | 20241115 | 122600 | 49615557700 | 22150 | 22150 | 22200 | 22100 | 14624 |
| 386 | 20241115 | 122500 | 49291656650 | 22150 | 22100 | 22150 | 22050 | 22084 |
| 387 | 20241115 | 122400 | 48803104600 | 22050 | 22050 | 22100 | 22050 | 4458 |
| 388 | 20241115 | 122300 | 48704652900 | 22050 | 22050 | 22100 | 22050 | 7832 |
| 389 | 20241115 | 122200 | 48531923550 | 22000 | 22000 | 22050 | 22000 | 2132 |
| 390 | 20241115 | 122100 | 48485003600 | 22050 | 22050 | 22050 | 22000 | 6130 |
| 391 | 20241115 | 122000 | 48349880650 | 22050 | 21950 | 22050 | 21950 | 19481 |
| 392 | 20241115 | 121900 | 47921076150 | 21950 | 21950 | 21950 | 21900 | 10287 |
| 393 | 20241115 | 121800 | 47695400650 | 21950 | 21950 | 21950 | 21900 | 7345 |
| 394 | 20241115 | 121700 | 47534388850 | 21900 | 21900 | 21950 | 21900 | 3327 |
| 395 | 20241115 | 121600 | 47461426350 | 21900 | 21900 | 21950 | 21900 | 1685 |
| 396 | 20241115 | 121500 | 47424501650 | 21950 | 21850 | 21950 | 21800 | 12025 |
| 397 | 20241115 | 121400 | 47161104250 | 21850 | 21800 | 21850 | 21800 | 2954 |
| 398 | 20241115 | 121300 | 47096680600 | 21800 | 21800 | 21850 | 21750 | 4227 |
| 399 | 20241115 | 121200 | 47004535600 | 21750 | 21800 | 21800 | 21750 | 1603 |
| 400 | 20241115 | 121100 | 46969661650 | 21800 | 21750 | 21800 | 21750 | 3147 |
| 401 | 20241115 | 121000 | 46901106650 | 21800 | 21750 | 21800 | 21700 | 4521 |
| 402 | 20241115 | 120900 | 46802808300 | 21750 | 21700 | 21800 | 21700 | 2893 |
| 403 | 20241115 | 120800 | 46739935850 | 21750 | 21800 | 21850 | 21700 | 6804 |
| 404 | 20241115 | 120700 | 46591784450 | 21800 | 21850 | 21900 | 21750 | 11987 |
| 405 | 20241115 | 120600 | 46330161150 | 21800 | 21800 | 21850 | 21750 | 11904 |
| 406 | 20241115 | 120500 | 46070637100 | 21800 | 21750 | 21800 | 21700 | 4345 |
| 407 | 20241115 | 120400 | 45976142300 | 21750 | 21650 | 21800 | 21600 | 18850 |
| 408 | 20241115 | 120300 | 45567061250 | 21600 | 21650 | 21650 | 21550 | 8391 |
| 409 | 20241115 | 120200 | 45385793700 | 21650 | 21650 | 21700 | 21600 | 8346 |
| 410 | 20241115 | 120100 | 45205258700 | 21600 | 21700 | 21700 | 21600 | 8436 |
| 411 | 20241115 | 120000 | 45022513950 | 21700 | 21700 | 21700 | 21650 | 2930 |
| 412 | 20241115 | 115900 | 44959037100 | 21650 | 21600 | 21700 | 21550 | 13930 |
| 413 | 20241115 | 115800 | 44657965900 | 21550 | 21550 | 21600 | 21500 | 28585 |
| 414 | 20241115 | 115700 | 44042062650 | 21550 | 21550 | 21600 | 21550 | 6218 |
| 415 | 20241115 | 115600 | 43907947300 | 21600 | 21600 | 21650 | 21550 | 8224 |
| 416 | 20241115 | 115500 | 43730458400 | 21550 | 21650 | 21650 | 21550 | 20155 |
| 417 | 20241115 | 115400 | 43295293200 | 21650 | 21750 | 21750 | 21650 | 18863 |
| 418 | 20241115 | 115300 | 42886562950 | 21700 | 21750 | 21800 | 21700 | 8315 |
| 419 | 20241115 | 115200 | 42705802300 | 21750 | 21800 | 21800 | 21750 | 2819 |
| 420 | 20241115 | 115100 | 42644478900 | 21750 | 21750 | 21800 | 21750 | 3907 |
| 421 | 20241115 | 115000 | 42559393300 | 21750 | 21800 | 21800 | 21750 | 2327 |
| 422 | 20241115 | 114900 | 42508757050 | 21750 | 21750 | 21800 | 21750 | 5703 |
| 423 | 20241115 | 114800 | 42384614550 | 21800 | 21750 | 21800 | 21750 | 2169 |
| 424 | 20241115 | 114700 | 42337410250 | 21800 | 21650 | 21800 | 21650 | 15017 |
| 425 | 20241115 | 114600 | 42011391650 | 21700 | 21650 | 21700 | 21600 | 12865 |
| 426 | 20241115 | 114500 | 41733193650 | 21600 | 21750 | 21750 | 21550 | 50419 |
| 427 | 20241115 | 114400 | 40642856350 | 21700 | 21700 | 21750 | 21650 | 18301 |
| 428 | 20241115 | 114300 | 40245708400 | 21700 | 21750 | 21800 | 21700 | 6802 |
| 429 | 20241115 | 114200 | 40097887350 | 21750 | 21800 | 21850 | 21750 | 13988 |
| 430 | 20241115 | 114100 | 39793379150 | 21800 | 21800 | 21850 | 21800 | 12419 |
| 431 | 20241115 | 114000 | 39522612800 | 21850 | 21900 | 21950 | 21800 | 22710 |
| 432 | 20241115 | 113900 | 39025752550 | 21950 | 21950 | 22050 | 21900 | 26889 |
| 433 | 20241115 | 113800 | 38434789800 | 21950 | 22000 | 22000 | 21950 | 5270 |
| 434 | 20241115 | 113700 | 38319095700 | 21950 | 21950 | 22000 | 21950 | 4475 |
| 435 | 20241115 | 113600 | 38220866500 | 21950 | 21950 | 22000 | 21950 | 3747 |
| 436 | 20241115 | 113500 | 38138614100 | 21950 | 21900 | 22000 | 21900 | 8079 |
| 437 | 20241115 | 113400 | 37961278850 | 21950 | 21950 | 22000 | 21950 | 6982 |
| 438 | 20241115 | 113300 | 37807995700 | 21950 | 21950 | 22000 | 21900 | 4637 |
| 439 | 20241115 | 113200 | 37706199000 | 21900 | 21900 | 22000 | 21900 | 11023 |
| 440 | 20241115 | 113100 | 37464546000 | 21850 | 21850 | 21950 | 21850 | 12382 |
| 441 | 20241115 | 113000 | 37193450900 | 21900 | 21950 | 22000 | 21850 | 25121 |
| 442 | 20241115 | 112900 | 36643150850 | 21950 | 21950 | 22000 | 21950 | 25074 |
| 443 | 20241115 | 112800 | 36092535050 | 22000 | 22000 | 22050 | 21950 | 15338 |
| 444 | 20241115 | 112700 | 35755061000 | 22050 | 22050 | 22100 | 22000 | 5623 |
| 445 | 20241115 | 112600 | 35631122250 | 22050 | 22050 | 22100 | 22050 | 4344 |
| 446 | 20241115 | 112500 | 35535333700 | 22100 | 22050 | 22100 | 22000 | 3068 |
| 447 | 20241115 | 112400 | 35467670750 | 22000 | 22100 | 22100 | 22000 | 8635 |
| 448 | 20241115 | 112300 | 35277274900 | 22050 | 22000 | 22050 | 22000 | 32330 |
| 449 | 20241115 | 112200 | 34565620250 | 22000 | 22100 | 22100 | 22000 | 21297 |
| 450 | 20241115 | 112100 | 34096239200 | 22100 | 22050 | 22100 | 22050 | 4502 |
| 451 | 20241115 | 112000 | 33996866050 | 22050 | 22050 | 22100 | 22050 | 8250 |
| 452 | 20241115 | 111900 | 33814916350 | 22100 | 22100 | 22150 | 22050 | 5090 |
| 453 | 20241115 | 111800 | 33702528050 | 22100 | 22150 | 22150 | 22050 | 7012 |
| 454 | 20241115 | 111700 | 33547636500 | 22100 | 22100 | 22150 | 22100 | 13209 |
| 455 | 20241115 | 111600 | 33255617500 | 22100 | 22100 | 22150 | 22100 | 4652 |
| 456 | 20241115 | 111500 | 33152765250 | 22150 | 22200 | 22200 | 22100 | 4130 |
| 457 | 20241115 | 111400 | 33061374750 | 22150 | 22100 | 22200 | 22100 | 4319 |
| 458 | 20241115 | 111300 | 32965713550 | 22100 | 22150 | 22200 | 22100 | 5880 |
| 459 | 20241115 | 111200 | 32835574900 | 22150 | 22150 | 22200 | 22100 | 4624 |
| 460 | 20241115 | 111100 | 32733158800 | 22150 | 22250 | 22250 | 22100 | 4544 |
| 461 | 20241115 | 111000 | 32632391900 | 22250 | 22150 | 22250 | 22100 | 7839 |
| 462 | 20241115 | 110900 | 32458312900 | 22150 | 22050 | 22200 | 22050 | 16107 |
| 463 | 20241115 | 110800 | 32101290250 | 22050 | 22150 | 22150 | 22050 | 21077 |
| 464 | 20241115 | 110700 | 31635509000 | 22100 | 22150 | 22200 | 22100 | 8533 |
| 465 | 20241115 | 110600 | 31446559200 | 22200 | 22150 | 22200 | 22150 | 3608 |
| 466 | 20241115 | 110500 | 31366631150 | 22150 | 22150 | 22200 | 22100 | 6703 |
| 467 | 20241115 | 110400 | 31218120850 | 22100 | 22200 | 22250 | 22100 | 20627 |
| 468 | 20241115 | 110300 | 30760875900 | 22200 | 22200 | 22300 | 22150 | 5032 |
| 469 | 20241115 | 110200 | 30649119950 | 22200 | 22300 | 22300 | 22150 | 21691 |
| 470 | 20241115 | 110100 | 30167583450 | 22250 | 22450 | 22450 | 22200 | 50984 |
| 471 | 20241115 | 110000 | 29029549000 | 22450 | 22500 | 22500 | 22400 | 7038 |
| 472 | 20241115 | 105900 | 28871538200 | 22550 | 22500 | 22550 | 22450 | 5117 |
| 473 | 20241115 | 105800 | 28756466350 | 22500 | 22500 | 22500 | 22450 | 4760 |
| 474 | 20241115 | 105700 | 28649511100 | 22450 | 22450 | 22500 | 22400 | 5739 |
| 475 | 20241115 | 105600 | 28520515000 | 22450 | 22500 | 22500 | 22400 | 6325 |
| 476 | 20241115 | 105500 | 28378508300 | 22450 | 22400 | 22500 | 22400 | 3475 |
| 477 | 20241115 | 105400 | 28300485000 | 22450 | 22400 | 22450 | 22400 | 2710 |
| 478 | 20241115 | 105300 | 28239739000 | 22400 | 22400 | 22450 | 22350 | 3691 |
| 479 | 20241115 | 105200 | 28157064550 | 22400 | 22400 | 22400 | 22350 | 3388 |
| 480 | 20241115 | 105100 | 28081245400 | 22350 | 22350 | 22400 | 22350 | 4356 |
| 481 | 20241115 | 105000 | 27983844200 | 22400 | 22350 | 22450 | 22350 | 8627 |
| 482 | 20241115 | 104900 | 27790625950 | 22350 | 22350 | 22400 | 22350 | 3773 |
| 483 | 20241115 | 104800 | 27706293950 | 22350 | 22350 | 22350 | 22300 | 7535 |
| 484 | 20241115 | 104700 | 27537900150 | 22350 | 22400 | 22400 | 22300 | 5830 |
| 485 | 20241115 | 104600 | 27407645100 | 22400 | 22400 | 22450 | 22350 | 5861 |
| 486 | 20241115 | 104500 | 27276267200 | 22400 | 22400 | 22500 | 22350 | 4026 |
| 487 | 20241115 | 104400 | 27185988750 | 22400 | 22400 | 22400 | 22350 | 6966 |
| 488 | 20241115 | 104300 | 27030173650 | 22400 | 22400 | 22400 | 22350 | 2885 |
| 489 | 20241115 | 104200 | 26965685650 | 22400 | 22400 | 22450 | 22350 | 2652 |
| 490 | 20241115 | 104100 | 26906297600 | 22400 | 22400 | 22450 | 22400 | 6335 |
| 491 | 20241115 | 104000 | 26764316600 | 22400 | 22400 | 22450 | 22350 | 2733 |
| 492 | 20241115 | 103900 | 26703104050 | 22400 | 22400 | 22450 | 22350 | 3082 |
| 493 | 20241115 | 103800 | 26634061900 | 22400 | 22400 | 22450 | 22350 | 2711 |
| 494 | 20241115 | 103700 | 26573353500 | 22400 | 22350 | 22450 | 22350 | 2032 |
| 495 | 20241115 | 103600 | 26527860500 | 22350 | 22350 | 22400 | 22300 | 5973 |
| 496 | 20241115 | 103500 | 26394504450 | 22400 | 22500 | 22500 | 22300 | 8579 |
| 497 | 20241115 | 103400 | 26202384700 | 22500 | 22500 | 22550 | 22450 | 4739 |
| 498 | 20241115 | 103300 | 26095804250 | 22500 | 22500 | 22550 | 22450 | 4928 |
| 499 | 20241115 | 103200 | 25984993600 | 22450 | 22500 | 22550 | 22450 | 3986 |
| 500 | 20241115 | 103100 | 25895314200 | 22450 | 22450 | 22550 | 22400 | 7465 |
| 501 | 20241115 | 103000 | 25727720050 | 22450 | 22350 | 22450 | 22350 | 2379 |
| 502 | 20241115 | 102900 | 25674461200 | 22350 | 22300 | 22350 | 22300 | 5246 |
| 503 | 20241115 | 102800 | 25557400400 | 22300 | 22350 | 22350 | 22250 | 5678 |
| 504 | 20241115 | 102700 | 25430857300 | 22350 | 22400 | 22450 | 22300 | 12323 |
| 505 | 20241115 | 102600 | 25155342650 | 22400 | 22450 | 22500 | 22400 | 4952 |
| 506 | 20241115 | 102500 | 25044116050 | 22450 | 22450 | 22500 | 22400 | 2625 |
| 507 | 20241115 | 102400 | 24985205350 | 22450 | 22400 | 22450 | 22400 | 4727 |
| 508 | 20241115 | 102300 | 24879233400 | 22400 | 22350 | 22450 | 22300 | 9547 |
| 509 | 20241115 | 102200 | 24665541800 | 22300 | 22200 | 22350 | 22200 | 14758 |
| 510 | 20241115 | 102100 | 24336936350 | 22200 | 22250 | 22300 | 22200 | 8949 |
| 511 | 20241115 | 102000 | 24137910000 | 22300 | 22300 | 22300 | 22200 | 8524 |
| 512 | 20241115 | 101900 | 23948319950 | 22250 | 22350 | 22350 | 22200 | 27544 |
| 513 | 20241115 | 101800 | 23334951700 | 22350 | 22300 | 22350 | 22300 | 2324 |
| 514 | 20241115 | 101700 | 23283103000 | 22350 | 22450 | 22450 | 22300 | 3548 |
| 515 | 20241115 | 101600 | 23203834450 | 22450 | 22450 | 22450 | 22300 | 7285 |
| 516 | 20241115 | 101500 | 23040858350 | 22450 | 22500 | 22550 | 22450 | 27969 |
| 517 | 20241115 | 101400 | 22412786800 | 22500 | 22450 | 22500 | 22450 | 4470 |
| 518 | 20241115 | 101300 | 22312313200 | 22450 | 22400 | 22500 | 22400 | 1395 |
| 519 | 20241115 | 101200 | 22281034700 | 22400 | 22400 | 22500 | 22400 | 15874 |
| 520 | 20241115 | 101100 | 21924506700 | 22400 | 22450 | 22500 | 22400 | 5941 |
| 521 | 20241115 | 101000 | 21791301800 | 22450 | 22500 | 22500 | 22450 | 3152 |
| 522 | 20241115 | 100900 | 21720422400 | 22500 | 22450 | 22550 | 22400 | 21897 |
| 523 | 20241115 | 100800 | 21228451300 | 22400 | 22350 | 22450 | 22350 | 12983 |
| 524 | 20241115 | 100700 | 20937575500 | 22350 | 22350 | 22400 | 22350 | 9477 |
| 525 | 20241115 | 100600 | 20725754300 | 22350 | 22350 | 22400 | 22350 | 2768 |
| 526 | 20241115 | 100500 | 20663869600 | 22350 | 22450 | 22450 | 22350 | 6620 |
| 527 | 20241115 | 100400 | 20515570900 | 22400 | 22450 | 22500 | 22350 | 14583 |
| 528 | 20241115 | 100300 | 20189055050 | 22400 | 22400 | 22500 | 22400 | 8149 |
| 529 | 20241115 | 100200 | 20006157350 | 22400 | 22400 | 22450 | 22400 | 5283 |
| 530 | 20241115 | 100100 | 19887799150 | 22400 | 22300 | 22450 | 22300 | 13658 |
| 531 | 20241115 | 100000 | 19581795500 | 22300 | 22300 | 22350 | 22300 | 6822 |
| 532 | 20241115 | 095900 | 19429601400 | 22300 | 22350 | 22400 | 22300 | 6125 |
| 533 | 20241115 | 095800 | 19292835200 | 22350 | 22350 | 22400 | 22300 | 5038 |
| 534 | 20241115 | 095700 | 19180325400 | 22350 | 22500 | 22500 | 22300 | 12766 |
| 535 | 20241115 | 095600 | 18894172250 | 22500 | 22500 | 22550 | 22450 | 7953 |
| 536 | 20241115 | 095500 | 18715272650 | 22500 | 22500 | 22500 | 22450 | 3428 |
| 537 | 20241115 | 095400 | 18638180650 | 22500 | 22350 | 22500 | 22350 | 12596 |
| 538 | 20241115 | 095300 | 18355760650 | 22300 | 22400 | 22400 | 22300 | 9720 |
| 539 | 20241115 | 095200 | 18138562200 | 22400 | 22300 | 22400 | 22250 | 18981 |
| 540 | 20241115 | 095100 | 17714758200 | 22300 | 22300 | 22350 | 22300 | 20124 |
| 541 | 20241115 | 095000 | 17265247250 | 22350 | 22350 | 22400 | 22300 | 13599 |
| 542 | 20241115 | 094900 | 16961451550 | 22400 | 22400 | 22450 | 22350 | 9786 |
| 543 | 20241115 | 094800 | 16742517000 | 22400 | 22350 | 22400 | 22350 | 14486 |
| 544 | 20241115 | 094700 | 16418107950 | 22400 | 22400 | 22400 | 22350 | 9265 |
| 545 | 20241115 | 094600 | 16210769350 | 22400 | 22450 | 22450 | 22350 | 37057 |
| 546 | 20241115 | 094500 | 15380819300 | 22450 | 22400 | 22500 | 22400 | 15614 |
| 547 | 20241115 | 094400 | 15030556700 | 22400 | 22450 | 22500 | 22400 | 21052 |
| 548 | 20241115 | 094300 | 14558695800 | 22450 | 22450 | 22500 | 22450 | 16041 |
| 549 | 20241115 | 094200 | 14198467600 | 22450 | 22550 | 22600 | 22450 | 12201 |
| 550 | 20241115 | 094100 | 13923798500 | 22550 | 22550 | 22600 | 22550 | 3786 |
| 551 | 20241115 | 094000 | 13838418400 | 22550 | 22550 | 22600 | 22500 | 9481 |
| 552 | 20241115 | 093900 | 13624603350 | 22500 | 22500 | 22600 | 22450 | 5417 |
| 553 | 20241115 | 093800 | 13502558350 | 22500 | 22550 | 22600 | 22450 | 38805 |
| 554 | 20241115 | 093700 | 12628946950 | 22600 | 22650 | 22700 | 22550 | 17964 |
| 555 | 20241115 | 093600 | 12222932750 | 22650 | 22700 | 22700 | 22600 | 4968 |
| 556 | 20241115 | 093500 | 12110422450 | 22600 | 22800 | 22800 | 22600 | 9732 |
| 557 | 20241115 | 093400 | 11889372300 | 22700 | 22700 | 22750 | 22650 | 15161 |
| 558 | 20241115 | 093300 | 11545359800 | 22700 | 22750 | 22750 | 22600 | 9609 |
| 559 | 20241115 | 093200 | 11327686850 | 22700 | 22800 | 22850 | 22700 | 16140 |
| 560 | 20241115 | 093100 | 10960669350 | 22800 | 22800 | 22850 | 22800 | 3853 |
| 561 | 20241115 | 093000 | 10872809150 | 22800 | 22900 | 22900 | 22800 | 5079 |
| 562 | 20241115 | 092900 | 10756886350 | 22850 | 22900 | 22950 | 22850 | 3917 |
| 563 | 20241115 | 092800 | 10667205350 | 22900 | 22950 | 22950 | 22850 | 5934 |
| 564 | 20241115 | 092700 | 10531284950 | 22950 | 23000 | 23050 | 22900 | 5044 |
| 565 | 20241115 | 092600 | 10415403750 | 22950 | 22900 | 22950 | 22850 | 8343 |
| 566 | 20241115 | 092500 | 10224524600 | 22850 | 23000 | 23000 | 22850 | 6485 |
| 567 | 20241115 | 092400 | 10075687350 | 23000 | 22950 | 23050 | 22950 | 3734 |
| 568 | 20241115 | 092300 | 9989780350 | 22900 | 23000 | 23050 | 22900 | 9874 |
| 569 | 20241115 | 092200 | 9763180250 | 23050 | 23050 | 23100 | 23000 | 5705 |
| 570 | 20241115 | 092100 | 9631754850 | 23050 | 23100 | 23200 | 23000 | 11482 |
| 571 | 20241115 | 092000 | 9366340550 | 23150 | 23000 | 23150 | 22950 | 15980 |
| 572 | 20241115 | 091900 | 8997840700 | 23000 | 22800 | 23000 | 22800 | 12268 |
| 573 | 20241115 | 091800 | 8716939200 | 22800 | 23000 | 23000 | 22750 | 17627 |
| 574 | 20241115 | 091700 | 8314119800 | 23000 | 23000 | 23050 | 22900 | 11901 |
| 575 | 20241115 | 091600 | 8040591000 | 23000 | 22900 | 23000 | 22800 | 14630 |
| 576 | 20241115 | 091500 | 7705550750 | 22850 | 22650 | 22900 | 22650 | 11649 |
| 577 | 20241115 | 091400 | 7439819800 | 22700 | 22700 | 22750 | 22600 | 15180 |
| 578 | 20241115 | 091300 | 7095597600 | 22700 | 22800 | 22850 | 22650 | 7402 |
| 579 | 20241115 | 091200 | 6927356500 | 22850 | 22550 | 22850 | 22550 | 25986 |
| 580 | 20241115 | 091100 | 6338685250 | 22600 | 22650 | 22650 | 22550 | 34887 |
| 581 | 20241115 | 091000 | 5549934350 | 22600 | 22850 | 22850 | 22600 | 25960 |
| 582 | 20241115 | 090900 | 4960574400 | 22850 | 22950 | 22950 | 22800 | 9406 |
| 583 | 20241115 | 090800 | 4745496900 | 22950 | 23000 | 23050 | 22950 | 9274 |
| 584 | 20241115 | 090700 | 4532311100 | 23050 | 22900 | 23100 | 22850 | 21257 |
| 585 | 20241115 | 090600 | 4043124050 | 23000 | 22950 | 23000 | 22850 | 12345 |
| 586 | 20241115 | 090500 | 3760362800 | 22950 | 22900 | 23050 | 22850 | 18152 |
| 587 | 20241115 | 090400 | 3344260300 | 22950 | 22900 | 23100 | 22850 | 17036 |
| 588 | 20241115 | 090300 | 2952593600 | 22850 | 23000 | 23050 | 22800 | 26667 |
| 589 | 20241115 | 090200 | 2341815450 | 23050 | 23050 | 23200 | 23000 | 17058 |
| 590 | 20241115 | 090100 | 1947783750 | 23050 | 22900 | 23100 | 22900 | 19084 |
| 591 | 20241115 | 090000 | 1509017100 | 22900 | 22750 | 23000 | 22750 | 65763 |