32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 3 | 20241115 | 185400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20241115 | 185300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20241115 | 185200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20241115 | 185100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20241115 | 185000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20241115 | 184900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20241115 | 184800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20241115 | 184700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20241115 | 184600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20241115 | 184500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20241115 | 184400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20241115 | 184300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20241115 | 184200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20241115 | 184100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20241115 | 184000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20241115 | 183900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20241115 | 183800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20241115 | 183700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20241115 | 183600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20241115 | 183500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20241115 | 183400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20241115 | 183300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20241115 | 183200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20241115 | 183100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20241115 | 183000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20241115 | 182900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20241115 | 182800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20241115 | 182700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20241115 | 182600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20241115 | 182500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 33 | 20241115 | 182400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20241115 | 182300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20241115 | 182200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20241115 | 182100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20241115 | 182000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20241115 | 181900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20241115 | 181800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20241115 | 181700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20241115 | 181600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20241115 | 181500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20241115 | 181400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20241115 | 181300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20241115 | 181200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20241115 | 181100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20241115 | 181000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20241115 | 180900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20241115 | 180800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20241115 | 180700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20241115 | 180600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20241115 | 180500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20241115 | 180400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20241115 | 180300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20241115 | 180200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20241115 | 180100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20241115 | 180000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20241115 | 175900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20241115 | 175800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20241115 | 175700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20241115 | 175600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20241115 | 175500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 63 | 20241115 | 175400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20241115 | 175300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20241115 | 175200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20241115 | 175100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20241115 | 175000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20241115 | 174900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20241115 | 174800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20241115 | 174700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20241115 | 174600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20241115 | 174500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20241115 | 174400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20241115 | 174300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20241115 | 174200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20241115 | 174100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20241115 | 174000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20241115 | 173900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20241115 | 173800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20241115 | 173700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20241115 | 173600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20241115 | 173500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20241115 | 173400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20241115 | 173300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20241115 | 173200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20241115 | 173100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20241115 | 173000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20241115 | 172900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20241115 | 172800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20241115 | 172700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20241115 | 172600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20241115 | 172500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 93 | 20241115 | 172400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20241115 | 172300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20241115 | 172200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20241115 | 172100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20241115 | 172000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20241115 | 171900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20241115 | 171800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20241115 | 171700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20241115 | 171600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20241115 | 171500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20241115 | 171400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20241115 | 171300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20241115 | 171200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20241115 | 171100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20241115 | 171000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20241115 | 170900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20241115 | 170800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20241115 | 170700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20241115 | 170600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20241115 | 170500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20241115 | 170400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20241115 | 170300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20241115 | 170200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20241115 | 170100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20241115 | 170000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20241115 | 165900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20241115 | 165800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20241115 | 165700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20241115 | 165600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20241115 | 165500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 123 | 20241115 | 165400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20241115 | 165300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20241115 | 165200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20241115 | 165100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20241115 | 165000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20241115 | 164900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20241115 | 164800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20241115 | 164700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20241115 | 164600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20241115 | 164500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20241115 | 164400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20241115 | 164300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20241115 | 164200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20241115 | 164100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20241115 | 164000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20241115 | 163900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20241115 | 163800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20241115 | 163700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20241115 | 163600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20241115 | 163500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20241115 | 163400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20241115 | 163300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20241115 | 163200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20241115 | 163100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20241115 | 163000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20241115 | 162900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20241115 | 162800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20241115 | 162700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20241115 | 162600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20241115 | 162500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 153 | 20241115 | 162400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20241115 | 162300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20241115 | 162200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20241115 | 162100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20241115 | 162000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20241115 | 161900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20241115 | 161800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20241115 | 161700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20241115 | 161600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20241115 | 161500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20241115 | 161400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20241115 | 161300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20241115 | 161200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20241115 | 161100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20241115 | 161000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20241115 | 160900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20241115 | 160800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20241115 | 160700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20241115 | 160600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20241115 | 160500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20241115 | 160400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20241115 | 160300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20241115 | 160200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20241115 | 160100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20241115 | 160000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20241115 | 155900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20241115 | 155800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20241115 | 155700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20241115 | 155600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20241115 | 155500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 183 | 20241115 | 155400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20241115 | 155300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20241115 | 155200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20241115 | 155100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20241115 | 155000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20241115 | 154900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20241115 | 154800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20241115 | 154700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20241115 | 154600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20241115 | 154500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20241115 | 154400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20241115 | 154300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20241115 | 154200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20241115 | 154100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20241115 | 154000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20241115 | 153900 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20241115 | 153800 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20241115 | 153700 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20241115 | 153600 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20241115 | 153500 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20241115 | 153400 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20241115 | 153300 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20241115 | 153200 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20241115 | 153100 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20241115 | 153000 | 2878945900 | 39900 | 39900 | 39900 | 39900 | 1677 |
| 208 | 20241115 | 152900 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20241115 | 152800 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20241115 | 152700 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20241115 | 152600 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20241115 | 152500 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 213 | 20241115 | 152400 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20241115 | 152300 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20241115 | 152200 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20241115 | 152100 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20241115 | 152000 | 2812033600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20241115 | 151900 | 2812033600 | 39850 | 39900 | 39900 | 39850 | 222 |
| 219 | 20241115 | 151800 | 2803178600 | 39950 | 39900 | 39950 | 39900 | 243 |
| 220 | 20241115 | 151700 | 2793481500 | 39900 | 39950 | 39950 | 39900 | 343 |
| 221 | 20241115 | 151600 | 2779794050 | 39900 | 39950 | 39950 | 39900 | 483 |
| 222 | 20241115 | 151500 | 2760504300 | 39900 | 39900 | 39950 | 39900 | 250 |
| 223 | 20241115 | 151400 | 2750528950 | 39950 | 39950 | 40000 | 39900 | 326 |
| 224 | 20241115 | 151300 | 2737506700 | 39950 | 39950 | 39950 | 39900 | 528 |
| 225 | 20241115 | 151200 | 2716433950 | 39900 | 39900 | 39950 | 39900 | 713 |
| 226 | 20241115 | 151100 | 2687959350 | 39900 | 39950 | 40000 | 39900 | 481 |
| 227 | 20241115 | 151000 | 2668745500 | 39950 | 39950 | 40000 | 39900 | 267 |
| 228 | 20241115 | 150900 | 2658087050 | 40000 | 39950 | 40000 | 39900 | 303 |
| 229 | 20241115 | 150800 | 2645983800 | 39950 | 39950 | 39950 | 39900 | 288 |
| 230 | 20241115 | 150700 | 2634485500 | 39950 | 40050 | 40050 | 39900 | 562 |
| 231 | 20241115 | 150600 | 2612032450 | 40050 | 40000 | 40050 | 40000 | 280 |
| 232 | 20241115 | 150500 | 2600831250 | 40000 | 40100 | 40150 | 40000 | 937 |
| 233 | 20241115 | 150400 | 2563326600 | 40100 | 40150 | 40150 | 40100 | 192 |
| 234 | 20241115 | 150300 | 2555626750 | 40100 | 40150 | 40150 | 40100 | 99 |
| 235 | 20241115 | 150200 | 2551653950 | 40150 | 40150 | 40150 | 40100 | 81 |
| 236 | 20241115 | 150100 | 2548403850 | 40100 | 40050 | 40100 | 40000 | 410 |
| 237 | 20241115 | 150000 | 2531969650 | 40050 | 40050 | 40050 | 40000 | 96 |
| 238 | 20241115 | 145900 | 2528128850 | 40000 | 39950 | 40000 | 39950 | 412 |
| 239 | 20241115 | 145800 | 2511656750 | 39950 | 39900 | 40000 | 39900 | 267 |
| 240 | 20241115 | 145700 | 2500993100 | 39900 | 39900 | 40000 | 39900 | 205 |
| 241 | 20241115 | 145600 | 2492808300 | 39900 | 39900 | 39950 | 39900 | 191 |
| 242 | 20241115 | 145500 | 2485185600 | 39900 | 39950 | 39950 | 39900 | 346 |
| 243 | 20241115 | 145400 | 2471380050 | 39900 | 39900 | 40000 | 39900 | 168 |
| 244 | 20241115 | 145300 | 2464669550 | 39900 | 39950 | 39950 | 39850 | 191 |
| 245 | 20241115 | 145200 | 2457048550 | 39900 | 39900 | 39950 | 39900 | 140 |
| 246 | 20241115 | 145100 | 2451462150 | 39850 | 39850 | 39950 | 39850 | 232 |
| 247 | 20241115 | 145000 | 2442206000 | 39850 | 39900 | 39900 | 39850 | 252 |
| 248 | 20241115 | 144900 | 2432158200 | 39900 | 39900 | 39950 | 39900 | 110 |
| 249 | 20241115 | 144800 | 2427768900 | 39900 | 40000 | 40000 | 39900 | 102 |
| 250 | 20241115 | 144700 | 2423695100 | 39950 | 39950 | 40000 | 39900 | 296 |
| 251 | 20241115 | 144600 | 2411870150 | 39950 | 39950 | 40000 | 39950 | 91 |
| 252 | 20241115 | 144500 | 2408234400 | 39950 | 39950 | 40000 | 39950 | 92 |
| 253 | 20241115 | 144400 | 2404558950 | 40000 | 40000 | 40000 | 39950 | 297 |
| 254 | 20241115 | 144300 | 2392689150 | 40000 | 40000 | 40050 | 40000 | 87 |
| 255 | 20241115 | 144200 | 2389209050 | 40000 | 40050 | 40050 | 40000 | 201 |
| 256 | 20241115 | 144100 | 2381160900 | 40050 | 40000 | 40050 | 40000 | 152 |
| 257 | 20241115 | 144000 | 2375079400 | 40000 | 40000 | 40000 | 40000 | 48 |
| 258 | 20241115 | 143900 | 2373159400 | 40000 | 40000 | 40000 | 40000 | 308 |
| 259 | 20241115 | 143800 | 2360839400 | 40000 | 40000 | 40000 | 40000 | 32 |
| 260 | 20241115 | 143700 | 2359559400 | 40000 | 40000 | 40000 | 40000 | 120 |
| 261 | 20241115 | 143600 | 2354759400 | 40000 | 40000 | 40000 | 40000 | 7 |
| 262 | 20241115 | 143500 | 2354479400 | 40000 | 40000 | 40000 | 40000 | 30 |
| 263 | 20241115 | 143400 | 2353279400 | 39950 | 39950 | 39950 | 39950 | 47 |
| 264 | 20241115 | 143300 | 2351401750 | 39950 | 39900 | 39950 | 39900 | 1073 |
| 265 | 20241115 | 143200 | 2308586350 | 39850 | 39900 | 39900 | 39850 | 25 |
| 266 | 20241115 | 143100 | 2307590050 | 39850 | 39850 | 39850 | 39850 | 74 |
| 267 | 20241115 | 143000 | 2304641150 | 39850 | 39850 | 39850 | 39850 | 44 |
| 268 | 20241115 | 142900 | 2302887750 | 39850 | 39850 | 39850 | 39850 | 337 |
| 269 | 20241115 | 142800 | 2289458300 | 39850 | 39800 | 39850 | 39800 | 127 |
| 270 | 20241115 | 142700 | 2284403550 | 39800 | 39850 | 39850 | 39800 | 66 |
| 271 | 20241115 | 142600 | 2281775000 | 39800 | 39800 | 39800 | 39800 | 124 |
| 272 | 20241115 | 142500 | 2276839800 | 39800 | 39850 | 39850 | 39800 | 22 |
| 273 | 20241115 | 142400 | 2275964150 | 39850 | 39900 | 39900 | 39850 | 220 |
| 274 | 20241115 | 142300 | 2267195650 | 39850 | 39900 | 39900 | 39850 | 162 |
| 275 | 20241115 | 142200 | 2260738000 | 39900 | 39950 | 39950 | 39850 | 192 |
| 276 | 20241115 | 142100 | 2253078300 | 39900 | 39950 | 39950 | 39900 | 149 |
| 277 | 20241115 | 142000 | 2247131700 | 39900 | 39950 | 39950 | 39900 | 138 |
| 278 | 20241115 | 141900 | 2241624750 | 39950 | 39950 | 39950 | 39900 | 127 |
| 279 | 20241115 | 141800 | 2236557250 | 39900 | 39950 | 39950 | 39900 | 80 |
| 280 | 20241115 | 141700 | 2233363750 | 39900 | 39950 | 39950 | 39900 | 128 |
| 281 | 20241115 | 141600 | 2228256350 | 39950 | 39950 | 39950 | 39900 | 200 |
| 282 | 20241115 | 141500 | 2220273700 | 39950 | 39950 | 39950 | 39950 | 33 |
| 283 | 20241115 | 141400 | 2218955350 | 39900 | 39900 | 39950 | 39900 | 167 |
| 284 | 20241115 | 141300 | 2212291500 | 39900 | 39900 | 39900 | 39900 | 146 |
| 285 | 20241115 | 141200 | 2206466100 | 39950 | 39950 | 39950 | 39950 | 32 |
| 286 | 20241115 | 141100 | 2205187700 | 39900 | 39900 | 39900 | 39900 | 129 |
| 287 | 20241115 | 141000 | 2200040600 | 39900 | 39850 | 39900 | 39850 | 459 |
| 288 | 20241115 | 140900 | 2181733050 | 39900 | 39900 | 39900 | 39850 | 286 |
| 289 | 20241115 | 140800 | 2170321700 | 39900 | 39950 | 39950 | 39900 | 136 |
| 290 | 20241115 | 140700 | 2164894600 | 39950 | 39950 | 39950 | 39900 | 131 |
| 291 | 20241115 | 140600 | 2159667300 | 39950 | 39950 | 39950 | 39950 | 47 |
| 292 | 20241115 | 140500 | 2157789650 | 39950 | 39950 | 39950 | 39950 | 52 |
| 293 | 20241115 | 140400 | 2155712250 | 39950 | 39900 | 39950 | 39900 | 127 |
| 294 | 20241115 | 140300 | 2150644800 | 39950 | 39950 | 39950 | 39950 | 11 |
| 295 | 20241115 | 140200 | 2150205350 | 39900 | 39900 | 39900 | 39900 | 345 |
| 296 | 20241115 | 140100 | 2136439850 | 39900 | 39900 | 39900 | 39850 | 149 |
| 297 | 20241115 | 140000 | 2130500900 | 39900 | 39850 | 39900 | 39850 | 111 |
| 298 | 20241115 | 135900 | 2126075950 | 39850 | 39850 | 39850 | 39850 | 131 |
| 299 | 20241115 | 135800 | 2120855600 | 39850 | 39850 | 39850 | 39850 | 174 |
| 300 | 20241115 | 135700 | 2113921700 | 39850 | 39850 | 39850 | 39850 | 74 |
| 301 | 20241115 | 135600 | 2110972800 | 39850 | 39850 | 39850 | 39850 | 94 |
| 302 | 20241115 | 135500 | 2107226900 | 39850 | 39850 | 39850 | 39850 | 124 |
| 303 | 20241115 | 135400 | 2102285500 | 39900 | 39900 | 39900 | 39900 | 153 |
| 304 | 20241115 | 135300 | 2096180800 | 39850 | 39850 | 39850 | 39850 | 430 |
| 305 | 20241115 | 135200 | 2079045300 | 39800 | 39800 | 39800 | 39800 | 148 |
| 306 | 20241115 | 135100 | 2073154900 | 39800 | 39850 | 39850 | 39800 | 57 |
| 307 | 20241115 | 135000 | 2070884800 | 39800 | 39800 | 39800 | 39800 | 123 |
| 308 | 20241115 | 134900 | 2065989400 | 39800 | 39850 | 39850 | 39800 | 162 |
| 309 | 20241115 | 134800 | 2059539850 | 39800 | 39800 | 39800 | 39800 | 90 |
| 310 | 20241115 | 134700 | 2055957850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 311 | 20241115 | 134600 | 2055957850 | 39850 | 39850 | 39900 | 39800 | 239 |
| 312 | 20241115 | 134500 | 2046441100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 313 | 20241115 | 134400 | 2046441100 | 39800 | 39850 | 39850 | 39800 | 213 |
| 314 | 20241115 | 134300 | 2037959200 | 39850 | 39850 | 39850 | 39850 | 55 |
| 315 | 20241115 | 134200 | 2035767450 | 39850 | 39850 | 39850 | 39850 | 299 |
| 316 | 20241115 | 134100 | 2023852300 | 39900 | 39900 | 39900 | 39850 | 178 |
| 317 | 20241115 | 134000 | 2016758650 | 39850 | 39900 | 39900 | 39850 | 154 |
| 318 | 20241115 | 133900 | 2010620250 | 39850 | 39850 | 39850 | 39850 | 28 |
| 319 | 20241115 | 133800 | 2009504450 | 39900 | 39900 | 39900 | 39900 | 154 |
| 320 | 20241115 | 133700 | 2003359850 | 39900 | 39900 | 39900 | 39900 | 137 |
| 321 | 20241115 | 133600 | 1997893550 | 39900 | 39900 | 39900 | 39900 | 101 |
| 322 | 20241115 | 133500 | 1993863650 | 39900 | 39850 | 39950 | 39850 | 221 |
| 323 | 20241115 | 133400 | 1985048600 | 39800 | 39850 | 39900 | 39800 | 128 |
| 324 | 20241115 | 133300 | 1979946350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 325 | 20241115 | 133200 | 1979946350 | 39850 | 39850 | 39850 | 39850 | 123 |
| 326 | 20241115 | 133100 | 1975044800 | 39850 | 39900 | 39900 | 39850 | 255 |
| 327 | 20241115 | 133000 | 1964881450 | 39850 | 39900 | 39900 | 39850 | 27 |
| 328 | 20241115 | 132900 | 1963805350 | 39900 | 39900 | 39900 | 39900 | 107 |
| 329 | 20241115 | 132800 | 1959536050 | 39900 | 39900 | 39950 | 39900 | 204 |
| 330 | 20241115 | 132700 | 1951394950 | 39950 | 39950 | 40000 | 39950 | 382 |
| 331 | 20241115 | 132600 | 1936133950 | 39950 | 39900 | 39950 | 39900 | 173 |
| 332 | 20241115 | 132500 | 1929228750 | 39950 | 39900 | 39950 | 39900 | 153 |
| 333 | 20241115 | 132400 | 1923122550 | 39900 | 39950 | 39950 | 39900 | 50 |
| 334 | 20241115 | 132300 | 1921126250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 335 | 20241115 | 132200 | 1921126250 | 39950 | 39950 | 39950 | 39900 | 209 |
| 336 | 20241115 | 132100 | 1912776750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 337 | 20241115 | 132000 | 1912776750 | 39950 | 39950 | 39950 | 39950 | 123 |
| 338 | 20241115 | 131900 | 1907862900 | 40000 | 39950 | 40000 | 39950 | 394 |
| 339 | 20241115 | 131800 | 1892121000 | 39950 | 39950 | 39950 | 39900 | 3 |
| 340 | 20241115 | 131700 | 1892001200 | 39950 | 39950 | 39950 | 39950 | 57 |
| 341 | 20241115 | 131600 | 1889724050 | 39950 | 39950 | 39950 | 39900 | 362 |
| 342 | 20241115 | 131500 | 1875268300 | 39950 | 39950 | 39950 | 39950 | 110 |
| 343 | 20241115 | 131400 | 1870873800 | 39950 | 40100 | 40100 | 39950 | 1105 |
| 344 | 20241115 | 131300 | 1826651900 | 40150 | 40100 | 40150 | 40100 | 166 |
| 345 | 20241115 | 131200 | 1819993150 | 40150 | 40100 | 40150 | 40100 | 12 |
| 346 | 20241115 | 131100 | 1819511850 | 40150 | 40200 | 40200 | 40150 | 174 |
| 347 | 20241115 | 131000 | 1812520650 | 40200 | 40200 | 40200 | 40150 | 171 |
| 348 | 20241115 | 130900 | 1805653400 | 40150 | 40150 | 40150 | 40150 | 98 |
| 349 | 20241115 | 130800 | 1801718700 | 40150 | 40200 | 40200 | 40150 | 144 |
| 350 | 20241115 | 130700 | 1795936800 | 40200 | 40200 | 40200 | 40200 | 58 |
| 351 | 20241115 | 130600 | 1793605200 | 40200 | 40200 | 40200 | 40200 | 92 |
| 352 | 20241115 | 130500 | 1789906800 | 40150 | 40200 | 40200 | 40150 | 253 |
| 353 | 20241115 | 130400 | 1779742350 | 40150 | 40150 | 40150 | 40150 | 123 |
| 354 | 20241115 | 130300 | 1774803900 | 40200 | 40200 | 40200 | 40200 | 131 |
| 355 | 20241115 | 130200 | 1769537700 | 40200 | 40200 | 40250 | 40200 | 386 |
| 356 | 20241115 | 130100 | 1754019500 | 40200 | 40200 | 40200 | 40200 | 192 |
| 357 | 20241115 | 130000 | 1746301100 | 40200 | 40150 | 40200 | 40150 | 222 |
| 358 | 20241115 | 125900 | 1737377050 | 40150 | 40200 | 40200 | 40150 | 41 |
| 359 | 20241115 | 125800 | 1735728900 | 40200 | 40150 | 40200 | 40150 | 136 |
| 360 | 20241115 | 125700 | 1730268400 | 40150 | 40100 | 40150 | 40100 | 303 |
| 361 | 20241115 | 125600 | 1718103000 | 40150 | 40150 | 40150 | 40100 | 60 |
| 362 | 20241115 | 125500 | 1715695250 | 40100 | 40100 | 40100 | 40100 | 24 |
| 363 | 20241115 | 125400 | 1714732850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 364 | 20241115 | 125300 | 1714732850 | 40150 | 40150 | 40150 | 40150 | 32 |
| 365 | 20241115 | 125200 | 1713448050 | 40100 | 40100 | 40100 | 40100 | 88 |
| 366 | 20241115 | 125100 | 1709919250 | 40100 | 40100 | 40100 | 40100 | 6 |
| 367 | 20241115 | 125000 | 1709678650 | 40150 | 40150 | 40150 | 40150 | 31 |
| 368 | 20241115 | 124900 | 1708434000 | 40150 | 40150 | 40150 | 40150 | 1 |
| 369 | 20241115 | 124800 | 1708393850 | 40150 | 40150 | 40150 | 40150 | 2 |
| 370 | 20241115 | 124700 | 1708313550 | 40150 | 40150 | 40150 | 40150 | 33 |
| 371 | 20241115 | 124600 | 1706988600 | 40150 | 40100 | 40150 | 40100 | 23 |
| 372 | 20241115 | 124500 | 1706065650 | 40100 | 40100 | 40100 | 40100 | 3 |
| 373 | 20241115 | 124400 | 1705945350 | 40150 | 40150 | 40150 | 40150 | 35 |
| 374 | 20241115 | 124300 | 1704540100 | 40150 | 40150 | 40150 | 40150 | 45 |
| 375 | 20241115 | 124200 | 1702733350 | 40100 | 40100 | 40100 | 40100 | 383 |
| 376 | 20241115 | 124100 | 1687375050 | 40100 | 40100 | 40100 | 40100 | 58 |
| 377 | 20241115 | 124000 | 1685049250 | 40050 | 40050 | 40050 | 40050 | 5 |
| 378 | 20241115 | 123900 | 1684849000 | 40050 | 40000 | 40050 | 40000 | 257 |
| 379 | 20241115 | 123800 | 1674558650 | 39950 | 40000 | 40050 | 39950 | 1423 |
| 380 | 20241115 | 123700 | 1617666150 | 39950 | 39950 | 39950 | 39950 | 80 |
| 381 | 20241115 | 123600 | 1614470150 | 39900 | 39950 | 39950 | 39900 | 118 |
| 382 | 20241115 | 123500 | 1609756100 | 39950 | 39950 | 39950 | 39950 | 198 |
| 383 | 20241115 | 123400 | 1601846000 | 39950 | 39950 | 39950 | 39950 | 11 |
| 384 | 20241115 | 123300 | 1601406550 | 39950 | 39950 | 39950 | 39950 | 10 |
| 385 | 20241115 | 123200 | 1601007050 | 39950 | 39900 | 39950 | 39900 | 36 |
| 386 | 20241115 | 123100 | 1599569050 | 39900 | 39800 | 39900 | 39800 | 73 |
| 387 | 20241115 | 123000 | 1596656550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 388 | 20241115 | 122900 | 1596656550 | 39850 | 39800 | 39850 | 39800 | 80 |
| 389 | 20241115 | 122800 | 1593471050 | 39800 | 39800 | 39800 | 39800 | 179 |
| 390 | 20241115 | 122700 | 1586346850 | 39850 | 39850 | 39850 | 39850 | 2 |
| 391 | 20241115 | 122600 | 1586267150 | 39850 | 39800 | 39850 | 39800 | 174 |
| 392 | 20241115 | 122500 | 1579340200 | 39800 | 39800 | 39800 | 39800 | 22 |
| 393 | 20241115 | 122400 | 1578464600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 394 | 20241115 | 122300 | 1578464600 | 39800 | 39800 | 39800 | 39800 | 30 |
| 395 | 20241115 | 122200 | 1577270600 | 39800 | 39800 | 39800 | 39800 | 1 |
| 396 | 20241115 | 122100 | 1577230800 | 39800 | 39800 | 39800 | 39800 | 32 |
| 397 | 20241115 | 122000 | 1575957200 | 39750 | 39700 | 39750 | 39650 | 70 |
| 398 | 20241115 | 121900 | 1573179100 | 39700 | 39700 | 39700 | 39700 | 11 |
| 399 | 20241115 | 121800 | 1572742400 | 39700 | 39700 | 39700 | 39700 | 31 |
| 400 | 20241115 | 121700 | 1571511700 | 39700 | 39700 | 39700 | 39650 | 83 |
| 401 | 20241115 | 121600 | 1568217500 | 39700 | 39700 | 39700 | 39700 | 17 |
| 402 | 20241115 | 121500 | 1567542600 | 39700 | 39700 | 39700 | 39700 | 32 |
| 403 | 20241115 | 121400 | 1566272200 | 39700 | 39700 | 39700 | 39700 | 1 |
| 404 | 20241115 | 121300 | 1566232500 | 39700 | 39700 | 39700 | 39650 | 94 |
| 405 | 20241115 | 121200 | 1562500750 | 39650 | 39700 | 39700 | 39650 | 61 |
| 406 | 20241115 | 121100 | 1560080450 | 39700 | 39700 | 39700 | 39700 | 21 |
| 407 | 20241115 | 121000 | 1559246750 | 39700 | 39700 | 39700 | 39700 | 202 |
| 408 | 20241115 | 120900 | 1551227350 | 39700 | 39700 | 39700 | 39700 | 30 |
| 409 | 20241115 | 120800 | 1550036350 | 39650 | 39650 | 39650 | 39650 | 29 |
| 410 | 20241115 | 120700 | 1548886500 | 39700 | 39700 | 39700 | 39700 | 295 |
| 411 | 20241115 | 120600 | 1537175000 | 39750 | 39700 | 39750 | 39700 | 284 |
| 412 | 20241115 | 120500 | 1525898400 | 39650 | 39650 | 39650 | 39650 | 21 |
| 413 | 20241115 | 120400 | 1525065750 | 39700 | 39700 | 39700 | 39700 | 1 |
| 414 | 20241115 | 120300 | 1525026050 | 39650 | 39700 | 39700 | 39650 | 40 |
| 415 | 20241115 | 120200 | 1523438550 | 39650 | 39700 | 39700 | 39650 | 260 |
| 416 | 20241115 | 120100 | 1513129450 | 39700 | 39750 | 39800 | 39700 | 942 |
| 417 | 20241115 | 120000 | 1475729350 | 39750 | 39750 | 39750 | 39700 | 65 |
| 418 | 20241115 | 115900 | 1473146800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 419 | 20241115 | 115800 | 1473146800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 420 | 20241115 | 115700 | 1473146800 | 39750 | 39750 | 39750 | 39750 | 31 |
| 421 | 20241115 | 115600 | 1471914550 | 39800 | 39700 | 39800 | 39700 | 64 |
| 422 | 20241115 | 115500 | 1469373550 | 39800 | 39700 | 39800 | 39700 | 2 |
| 423 | 20241115 | 115400 | 1469294050 | 39750 | 39750 | 39750 | 39750 | 62 |
| 424 | 20241115 | 115300 | 1466829550 | 39750 | 39700 | 39750 | 39700 | 19 |
| 425 | 20241115 | 115200 | 1466075200 | 39750 | 39750 | 39750 | 39750 | 2 |
| 426 | 20241115 | 115100 | 1465995700 | 39750 | 39750 | 39750 | 39750 | 49 |
| 427 | 20241115 | 115000 | 1464047950 | 39750 | 39750 | 39750 | 39750 | 111 |
| 428 | 20241115 | 114900 | 1459635700 | 39700 | 39750 | 39750 | 39700 | 61 |
| 429 | 20241115 | 114800 | 1457212000 | 39750 | 39750 | 39750 | 39750 | 32 |
| 430 | 20241115 | 114700 | 1455940000 | 39750 | 39750 | 39750 | 39750 | 10 |
| 431 | 20241115 | 114600 | 1455542500 | 39750 | 39700 | 39750 | 39700 | 72 |
| 432 | 20241115 | 114500 | 1452681600 | 39750 | 39700 | 39750 | 39700 | 31 |
| 433 | 20241115 | 114400 | 1451449400 | 39750 | 39750 | 39750 | 39750 | 15 |
| 434 | 20241115 | 114300 | 1450853150 | 39750 | 39750 | 39750 | 39750 | 10 |
| 435 | 20241115 | 114200 | 1450455650 | 39700 | 39700 | 39750 | 39700 | 55 |
| 436 | 20241115 | 114100 | 1448270650 | 39750 | 39750 | 39750 | 39750 | 4 |
| 437 | 20241115 | 114000 | 1448111650 | 39750 | 39700 | 39800 | 39700 | 128 |
| 438 | 20241115 | 113900 | 1443027200 | 39750 | 39750 | 39750 | 39700 | 383 |
| 439 | 20241115 | 113800 | 1427804000 | 39750 | 39800 | 39800 | 39750 | 21 |
| 440 | 20241115 | 113700 | 1426968700 | 39750 | 39800 | 39800 | 39750 | 31 |
| 441 | 20241115 | 113600 | 1425734950 | 39750 | 39750 | 39750 | 39750 | 10 |
| 442 | 20241115 | 113500 | 1425337450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 443 | 20241115 | 113400 | 1425337450 | 39800 | 39800 | 39800 | 39800 | 46 |
| 444 | 20241115 | 113300 | 1423506650 | 39800 | 39800 | 39800 | 39800 | 60 |
| 445 | 20241115 | 113200 | 1421118650 | 39800 | 39850 | 39850 | 39800 | 221 |
| 446 | 20241115 | 113100 | 1412320300 | 39850 | 39850 | 39850 | 39850 | 50 |
| 447 | 20241115 | 113000 | 1410327800 | 39800 | 39800 | 39850 | 39800 | 90 |
| 448 | 20241115 | 112900 | 1406744900 | 39800 | 39850 | 39850 | 39800 | 32 |
| 449 | 20241115 | 112800 | 1405470200 | 39900 | 39900 | 39900 | 39900 | 54 |
| 450 | 20241115 | 112700 | 1403315600 | 39850 | 39850 | 39850 | 39850 | 35 |
| 451 | 20241115 | 112600 | 1401920850 | 39850 | 39850 | 39850 | 39850 | 4 |
| 452 | 20241115 | 112500 | 1401761450 | 39850 | 39850 | 39850 | 39850 | 31 |
| 453 | 20241115 | 112400 | 1400526100 | 39800 | 39800 | 39800 | 39800 | 109 |
| 454 | 20241115 | 112300 | 1396187900 | 39750 | 39750 | 39750 | 39750 | 1 |
| 455 | 20241115 | 112200 | 1396148150 | 39750 | 39800 | 39800 | 39750 | 51 |
| 456 | 20241115 | 112100 | 1394119350 | 39800 | 39750 | 39800 | 39750 | 36 |
| 457 | 20241115 | 112000 | 1392688050 | 39800 | 39850 | 39850 | 39800 | 111 |
| 458 | 20241115 | 111900 | 1388268750 | 39850 | 39850 | 39850 | 39850 | 43 |
| 459 | 20241115 | 111800 | 1386555200 | 39850 | 39850 | 39850 | 39800 | 62 |
| 460 | 20241115 | 111700 | 1384084950 | 39850 | 39850 | 39850 | 39800 | 87 |
| 461 | 20241115 | 111600 | 1380618050 | 39900 | 39900 | 39950 | 39900 | 942 |
| 462 | 20241115 | 111500 | 1343030750 | 39950 | 39950 | 39950 | 39950 | 278 |
| 463 | 20241115 | 111400 | 1331924650 | 39950 | 39950 | 39950 | 39950 | 51 |
| 464 | 20241115 | 111300 | 1329887200 | 39950 | 39950 | 39950 | 39950 | 370 |
| 465 | 20241115 | 111200 | 1315105700 | 39950 | 39950 | 39950 | 39950 | 11 |
| 466 | 20241115 | 111100 | 1314666250 | 39950 | 39950 | 39950 | 39950 | 62 |
| 467 | 20241115 | 111000 | 1312189350 | 39950 | 39900 | 39950 | 39900 | 80 |
| 468 | 20241115 | 110900 | 1308995850 | 39950 | 39950 | 39950 | 39950 | 1 |
| 469 | 20241115 | 110800 | 1308955900 | 39950 | 39950 | 39950 | 39950 | 2 |
| 470 | 20241115 | 110700 | 1308876000 | 39950 | 39950 | 39950 | 39900 | 273 |
| 471 | 20241115 | 110600 | 1297980750 | 39950 | 39950 | 39950 | 39950 | 2 |
| 472 | 20241115 | 110500 | 1297900850 | 39950 | 39850 | 39950 | 39850 | 2979 |
| 473 | 20241115 | 110400 | 1179152400 | 39800 | 39800 | 39800 | 39800 | 291 |
| 474 | 20241115 | 110300 | 1167570600 | 39850 | 39800 | 39850 | 39800 | 61 |
| 475 | 20241115 | 110200 | 1165139800 | 39850 | 39850 | 39850 | 39850 | 2 |
| 476 | 20241115 | 110100 | 1165060100 | 39850 | 39800 | 39850 | 39800 | 51 |
| 477 | 20241115 | 110000 | 1163028200 | 39800 | 39800 | 39800 | 39800 | 192 |
| 478 | 20241115 | 105900 | 1155386600 | 39800 | 39800 | 39800 | 39800 | 337 |
| 479 | 20241115 | 105800 | 1141974000 | 39700 | 39750 | 39750 | 39700 | 592 |
| 480 | 20241115 | 105700 | 1118444000 | 39700 | 39750 | 39750 | 39700 | 20 |
| 481 | 20241115 | 105600 | 1117649650 | 39750 | 39750 | 39750 | 39750 | 4 |
| 482 | 20241115 | 105500 | 1117490650 | 39750 | 39750 | 39750 | 39750 | 31 |
| 483 | 20241115 | 105400 | 1116258400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 484 | 20241115 | 105300 | 1116258400 | 39750 | 39750 | 39750 | 39700 | 58 |
| 485 | 20241115 | 105200 | 1113953400 | 39750 | 39750 | 39750 | 39700 | 106 |
| 486 | 20241115 | 105100 | 1109739950 | 39750 | 39750 | 39750 | 39750 | 15 |
| 487 | 20241115 | 105000 | 1109143700 | 39750 | 39800 | 39800 | 39750 | 33 |
| 488 | 20241115 | 104900 | 1107830450 | 39800 | 39750 | 39800 | 39750 | 341 |
| 489 | 20241115 | 104800 | 1094273000 | 39750 | 39750 | 39750 | 39750 | 11 |
| 490 | 20241115 | 104700 | 1093835750 | 39700 | 39700 | 39700 | 39700 | 25 |
| 491 | 20241115 | 104600 | 1092843250 | 39700 | 39700 | 39700 | 39700 | 101 |
| 492 | 20241115 | 104500 | 1088833550 | 39700 | 39700 | 39700 | 39700 | 42 |
| 493 | 20241115 | 104400 | 1087166150 | 39700 | 39700 | 39750 | 39700 | 177 |
| 494 | 20241115 | 104300 | 1080138950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 495 | 20241115 | 104200 | 1080138950 | 39650 | 39650 | 39650 | 39650 | 10 |
| 496 | 20241115 | 104100 | 1079742450 | 39650 | 39700 | 39750 | 39650 | 56 |
| 497 | 20241115 | 104000 | 1077518000 | 39750 | 39750 | 39750 | 39750 | 42 |
| 498 | 20241115 | 103900 | 1075848500 | 39750 | 39750 | 39750 | 39750 | 2 |
| 499 | 20241115 | 103800 | 1075769000 | 39700 | 39700 | 39750 | 39700 | 217 |
| 500 | 20241115 | 103700 | 1067152600 | 39700 | 39700 | 39700 | 39700 | 34 |
| 501 | 20241115 | 103600 | 1065802800 | 39700 | 39700 | 39700 | 39700 | 1 |
| 502 | 20241115 | 103500 | 1065763100 | 39700 | 39650 | 39700 | 39600 | 107 |
| 503 | 20241115 | 103400 | 1061519250 | 39650 | 39700 | 39700 | 39650 | 8 |
| 504 | 20241115 | 103300 | 1061201950 | 39650 | 39650 | 39650 | 39650 | 103 |
| 505 | 20241115 | 103200 | 1057118000 | 39650 | 39650 | 39650 | 39600 | 155 |
| 506 | 20241115 | 103100 | 1050973100 | 39650 | 39700 | 39700 | 39650 | 75 |
| 507 | 20241115 | 103000 | 1047997750 | 39750 | 39700 | 39750 | 39700 | 89 |
| 508 | 20241115 | 102900 | 1044464400 | 39700 | 39600 | 39700 | 39550 | 83 |
| 509 | 20241115 | 102800 | 1041180800 | 39600 | 39600 | 39600 | 39500 | 120 |
| 510 | 20241115 | 102700 | 1036429450 | 39650 | 39700 | 39700 | 39650 | 138 |
| 511 | 20241115 | 102600 | 1030957600 | 39750 | 39700 | 39750 | 39700 | 41 |
| 512 | 20241115 | 102500 | 1029329750 | 39700 | 39700 | 39700 | 39700 | 6 |
| 513 | 20241115 | 102400 | 1029091550 | 39750 | 39750 | 39750 | 39750 | 2 |
| 514 | 20241115 | 102300 | 1029012050 | 39750 | 39500 | 39750 | 39500 | 1012 |
| 515 | 20241115 | 102200 | 988965150 | 39500 | 39500 | 39500 | 39500 | 190 |
| 516 | 20241115 | 102100 | 981460150 | 39550 | 39550 | 39550 | 39550 | 112 |
| 517 | 20241115 | 102000 | 977030550 | 39550 | 39500 | 39550 | 39500 | 248 |
| 518 | 20241115 | 101900 | 967229350 | 39500 | 39500 | 39500 | 39500 | 30 |
| 519 | 20241115 | 101800 | 966044350 | 39500 | 39550 | 39550 | 39500 | 6 |
| 520 | 20241115 | 101700 | 965807200 | 39550 | 39550 | 39550 | 39500 | 97 |
| 521 | 20241115 | 101600 | 961975100 | 39550 | 39550 | 39550 | 39550 | 13 |
| 522 | 20241115 | 101500 | 961460950 | 39550 | 39500 | 39550 | 39500 | 36 |
| 523 | 20241115 | 101400 | 960037400 | 39550 | 39550 | 39550 | 39500 | 664 |
| 524 | 20241115 | 101300 | 933779150 | 39550 | 39550 | 39550 | 39550 | 132 |
| 525 | 20241115 | 101200 | 928558550 | 39550 | 39550 | 39600 | 39550 | 180 |
| 526 | 20241115 | 101100 | 921437050 | 39500 | 39500 | 39500 | 39500 | 8 |
| 527 | 20241115 | 101000 | 921121050 | 39500 | 39500 | 39600 | 39500 | 197 |
| 528 | 20241115 | 100900 | 913338900 | 39500 | 39500 | 39500 | 39500 | 71 |
| 529 | 20241115 | 100800 | 910534400 | 39500 | 39500 | 39500 | 39500 | 213 |
| 530 | 20241115 | 100700 | 902120900 | 39500 | 39450 | 39500 | 39450 | 250 |
| 531 | 20241115 | 100600 | 892247650 | 39450 | 39550 | 39550 | 39450 | 2365 |
| 532 | 20241115 | 100500 | 798763050 | 39550 | 39600 | 39600 | 39550 | 408 |
| 533 | 20241115 | 100400 | 782609250 | 39600 | 39600 | 39650 | 39550 | 289 |
| 534 | 20241115 | 100300 | 771165250 | 39600 | 39600 | 39650 | 39600 | 118 |
| 535 | 20241115 | 100200 | 766491250 | 39600 | 39550 | 39600 | 39550 | 46 |
| 536 | 20241115 | 100100 | 764669700 | 39600 | 39650 | 39650 | 39550 | 441 |
| 537 | 20241115 | 100000 | 747211000 | 39700 | 39700 | 39700 | 39600 | 240 |
| 538 | 20241115 | 095900 | 737705800 | 39600 | 39600 | 39600 | 39600 | 700 |
| 539 | 20241115 | 095800 | 709985800 | 39600 | 39650 | 39650 | 39600 | 1405 |
| 540 | 20241115 | 095700 | 654298300 | 39650 | 39650 | 39700 | 39600 | 1175 |
| 541 | 20241115 | 095600 | 607749150 | 39650 | 39700 | 39700 | 39650 | 40 |
| 542 | 20241115 | 095500 | 606161600 | 39700 | 39700 | 39700 | 39700 | 19 |
| 543 | 20241115 | 095400 | 605407300 | 39700 | 39750 | 39750 | 39700 | 61 |
| 544 | 20241115 | 095300 | 602984550 | 39750 | 39800 | 39850 | 39750 | 92 |
| 545 | 20241115 | 095200 | 599323400 | 39850 | 39850 | 39850 | 39850 | 10 |
| 546 | 20241115 | 095100 | 598924900 | 39850 | 39850 | 39850 | 39850 | 59 |
| 547 | 20241115 | 095000 | 596573750 | 39850 | 39850 | 39850 | 39800 | 16 |
| 548 | 20241115 | 094900 | 595936200 | 39850 | 39850 | 39850 | 39850 | 73 |
| 549 | 20241115 | 094800 | 593027150 | 39850 | 39850 | 39850 | 39850 | 47 |
| 550 | 20241115 | 094700 | 591154200 | 39850 | 39800 | 39850 | 39800 | 288 |
| 551 | 20241115 | 094600 | 579691600 | 39750 | 39650 | 39750 | 39650 | 1009 |
| 552 | 20241115 | 094500 | 539663500 | 39650 | 39700 | 39700 | 39600 | 763 |
| 553 | 20241115 | 094400 | 509409550 | 39650 | 39700 | 39700 | 39650 | 96 |
| 554 | 20241115 | 094300 | 505601700 | 39650 | 39650 | 39650 | 39650 | 23 |
| 555 | 20241115 | 094200 | 504689750 | 39650 | 39600 | 39650 | 39600 | 28 |
| 556 | 20241115 | 094100 | 503580550 | 39600 | 39750 | 39750 | 39600 | 1003 |
| 557 | 20241115 | 094000 | 463780650 | 39700 | 39750 | 39750 | 39700 | 89 |
| 558 | 20241115 | 093900 | 460246150 | 39750 | 39750 | 39800 | 39700 | 321 |
| 559 | 20241115 | 093800 | 447486450 | 39750 | 39750 | 39750 | 39700 | 375 |
| 560 | 20241115 | 093700 | 432584950 | 39800 | 39800 | 39800 | 39750 | 65 |
| 561 | 20241115 | 093600 | 430000250 | 39800 | 39850 | 39850 | 39800 | 6 |
| 562 | 20241115 | 093500 | 429761300 | 39750 | 39800 | 39800 | 39750 | 253 |
| 563 | 20241115 | 093400 | 419692000 | 39750 | 39750 | 39750 | 39700 | 191 |
| 564 | 20241115 | 093300 | 412107500 | 39750 | 39750 | 39800 | 39750 | 333 |
| 565 | 20241115 | 093200 | 398869250 | 39800 | 39750 | 39800 | 39750 | 126 |
| 566 | 20241115 | 093100 | 393859700 | 39750 | 39700 | 39750 | 39650 | 824 |
| 567 | 20241115 | 093000 | 361163250 | 39700 | 39750 | 39750 | 39700 | 438 |
| 568 | 20241115 | 092900 | 343773150 | 39750 | 39750 | 39750 | 39750 | 70 |
| 569 | 20241115 | 092800 | 340990650 | 39750 | 39850 | 39850 | 39750 | 475 |
| 570 | 20241115 | 092700 | 322091350 | 39850 | 39850 | 39850 | 39800 | 33 |
| 571 | 20241115 | 092600 | 320776350 | 39850 | 39850 | 39900 | 39850 | 54 |
| 572 | 20241115 | 092500 | 318624400 | 39900 | 39950 | 39950 | 39800 | 404 |
| 573 | 20241115 | 092400 | 302511350 | 39950 | 40000 | 40000 | 39950 | 96 |
| 574 | 20241115 | 092300 | 298676050 | 39950 | 40050 | 40050 | 39950 | 297 |
| 575 | 20241115 | 092200 | 286786550 | 40050 | 40000 | 40050 | 40000 | 17 |
| 576 | 20241115 | 092100 | 286106200 | 40000 | 39950 | 40050 | 39950 | 340 |
| 577 | 20241115 | 092000 | 272506200 | 39950 | 39900 | 39950 | 39900 | 1249 |
| 578 | 20241115 | 091900 | 222668450 | 39950 | 39950 | 39950 | 39950 | 7 |
| 579 | 20241115 | 091800 | 222388800 | 39950 | 40000 | 40000 | 39900 | 158 |
| 580 | 20241115 | 091700 | 216078400 | 40000 | 40150 | 40150 | 39950 | 830 |
| 581 | 20241115 | 091600 | 182860700 | 40200 | 40200 | 40200 | 40200 | 203 |
| 582 | 20241115 | 091500 | 174700100 | 40200 | 40200 | 40200 | 40200 | 44 |
| 583 | 20241115 | 091400 | 172931300 | 40250 | 40100 | 40250 | 40100 | 99 |
| 584 | 20241115 | 091300 | 168956900 | 40100 | 40150 | 40150 | 40100 | 105 |
| 585 | 20241115 | 091200 | 164744000 | 40100 | 40150 | 40150 | 40100 | 83 |
| 586 | 20241115 | 091100 | 161411600 | 40150 | 40200 | 40200 | 40150 | 374 |
| 587 | 20241115 | 091000 | 146380800 | 40250 | 40300 | 40300 | 40250 | 191 |
| 588 | 20241115 | 090900 | 138692150 | 40300 | 40350 | 40350 | 40300 | 440 |
| 589 | 20241115 | 090800 | 120949800 | 40350 | 40200 | 40350 | 40200 | 271 |
| 590 | 20241115 | 090700 | 110026400 | 40200 | 40150 | 40200 | 40150 | 574 |
| 591 | 20241115 | 090600 | 86976600 | 40150 | 40150 | 40150 | 40150 | 203 |
| 592 | 20241115 | 090500 | 78826150 | 40150 | 40150 | 40300 | 40150 | 386 |
| 593 | 20241115 | 090400 | 63328100 | 40150 | 40300 | 40300 | 40150 | 362 |
| 594 | 20241115 | 090300 | 48780000 | 40350 | 40350 | 40350 | 40200 | 87 |
| 595 | 20241115 | 090200 | 45278850 | 40400 | 40100 | 40400 | 40100 | 213 |
| 596 | 20241115 | 090100 | 36699350 | 40100 | 40400 | 40400 | 40100 | 166 |
| 597 | 20241115 | 090000 | 30010550 | 40400 | 40100 | 40550 | 40100 | 748 |