33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 3 | 20241115 | 190900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 4 | 20241115 | 190800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 5 | 20241115 | 190700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 6 | 20241115 | 190600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 7 | 20241115 | 190500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 8 | 20241115 | 190400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 9 | 20241115 | 190300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 10 | 20241115 | 190200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 11 | 20241115 | 190100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 12 | 20241115 | 190000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 13 | 20241115 | 185900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 14 | 20241115 | 185800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 15 | 20241115 | 185700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 16 | 20241115 | 185600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 17 | 20241115 | 185500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 18 | 20241115 | 185400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 19 | 20241115 | 185300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 20 | 20241115 | 185200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 21 | 20241115 | 185100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 22 | 20241115 | 185000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 23 | 20241115 | 184900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 24 | 20241115 | 184800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 25 | 20241115 | 184700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 26 | 20241115 | 184600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 27 | 20241115 | 184500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 28 | 20241115 | 184400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 29 | 20241115 | 184300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 30 | 20241115 | 184200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 31 | 20241115 | 184100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 32 | 20241115 | 184000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 33 | 20241115 | 183900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 34 | 20241115 | 183800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 35 | 20241115 | 183700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 36 | 20241115 | 183600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 37 | 20241115 | 183500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 38 | 20241115 | 183400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 39 | 20241115 | 183300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 40 | 20241115 | 183200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 41 | 20241115 | 183100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 42 | 20241115 | 183000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 43 | 20241115 | 182900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 44 | 20241115 | 182800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 45 | 20241115 | 182700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 46 | 20241115 | 182600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 47 | 20241115 | 182500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 48 | 20241115 | 182400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 49 | 20241115 | 182300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 50 | 20241115 | 182200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 51 | 20241115 | 182100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 52 | 20241115 | 182000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 53 | 20241115 | 181900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 54 | 20241115 | 181800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 55 | 20241115 | 181700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 56 | 20241115 | 181600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 57 | 20241115 | 181500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 58 | 20241115 | 181400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 59 | 20241115 | 181300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 60 | 20241115 | 181200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 61 | 20241115 | 181100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 62 | 20241115 | 181000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 63 | 20241115 | 180900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 64 | 20241115 | 180800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 65 | 20241115 | 180700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 66 | 20241115 | 180600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 67 | 20241115 | 180500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 68 | 20241115 | 180400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 69 | 20241115 | 180300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 70 | 20241115 | 180200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 71 | 20241115 | 180100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 72 | 20241115 | 180000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 73 | 20241115 | 175900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 74 | 20241115 | 175800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 75 | 20241115 | 175700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 76 | 20241115 | 175600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 77 | 20241115 | 175500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 78 | 20241115 | 175400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 79 | 20241115 | 175300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 80 | 20241115 | 175200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 81 | 20241115 | 175100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 82 | 20241115 | 175000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 83 | 20241115 | 174900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 84 | 20241115 | 174800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 85 | 20241115 | 174700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 86 | 20241115 | 174600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 87 | 20241115 | 174500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 88 | 20241115 | 174400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 89 | 20241115 | 174300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 90 | 20241115 | 174200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 91 | 20241115 | 174100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 92 | 20241115 | 174000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 93 | 20241115 | 173900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 94 | 20241115 | 173800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 95 | 20241115 | 173700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 96 | 20241115 | 173600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 97 | 20241115 | 173500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 98 | 20241115 | 173400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 99 | 20241115 | 173300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 100 | 20241115 | 173200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 101 | 20241115 | 173100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 102 | 20241115 | 173000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 103 | 20241115 | 172900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 104 | 20241115 | 172800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 105 | 20241115 | 172700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 106 | 20241115 | 172600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 107 | 20241115 | 172500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 108 | 20241115 | 172400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 109 | 20241115 | 172300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 110 | 20241115 | 172200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 111 | 20241115 | 172100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 112 | 20241115 | 172000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 113 | 20241115 | 171900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 114 | 20241115 | 171800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 115 | 20241115 | 171700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 116 | 20241115 | 171600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 117 | 20241115 | 171500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 118 | 20241115 | 171400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 119 | 20241115 | 171300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 120 | 20241115 | 171200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 121 | 20241115 | 171100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 122 | 20241115 | 171000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 123 | 20241115 | 170900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 124 | 20241115 | 170800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 125 | 20241115 | 170700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 126 | 20241115 | 170600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 127 | 20241115 | 170500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 128 | 20241115 | 170400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 129 | 20241115 | 170300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 130 | 20241115 | 170200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 131 | 20241115 | 170100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 132 | 20241115 | 170000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 133 | 20241115 | 165900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 134 | 20241115 | 165800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 135 | 20241115 | 165700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 136 | 20241115 | 165600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 137 | 20241115 | 165500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 138 | 20241115 | 165400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 139 | 20241115 | 165300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 140 | 20241115 | 165200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 141 | 20241115 | 165100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 142 | 20241115 | 165000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 143 | 20241115 | 164900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 144 | 20241115 | 164800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 145 | 20241115 | 164700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 146 | 20241115 | 164600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 147 | 20241115 | 164500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 148 | 20241115 | 164400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 149 | 20241115 | 164300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 150 | 20241115 | 164200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 151 | 20241115 | 164100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 152 | 20241115 | 164000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 153 | 20241115 | 163900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 154 | 20241115 | 163800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 155 | 20241115 | 163700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 156 | 20241115 | 163600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 157 | 20241115 | 163500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 158 | 20241115 | 163400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 159 | 20241115 | 163300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 160 | 20241115 | 163200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 161 | 20241115 | 163100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 162 | 20241115 | 163000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 163 | 20241115 | 162900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 164 | 20241115 | 162800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 165 | 20241115 | 162700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 166 | 20241115 | 162600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 167 | 20241115 | 162500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 168 | 20241115 | 162400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 169 | 20241115 | 162300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 170 | 20241115 | 162200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 171 | 20241115 | 162100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 172 | 20241115 | 162000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 173 | 20241115 | 161900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 174 | 20241115 | 161800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 175 | 20241115 | 161700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 176 | 20241115 | 161600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 177 | 20241115 | 161500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 178 | 20241115 | 161400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 179 | 20241115 | 161300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 180 | 20241115 | 161200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 181 | 20241115 | 161100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 182 | 20241115 | 161000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 183 | 20241115 | 160900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 184 | 20241115 | 160800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 185 | 20241115 | 160700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 186 | 20241115 | 160600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 187 | 20241115 | 160500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 188 | 20241115 | 160400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 189 | 20241115 | 160300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 190 | 20241115 | 160200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 191 | 20241115 | 160100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 192 | 20241115 | 160000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 193 | 20241115 | 155900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 194 | 20241115 | 155800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 195 | 20241115 | 155700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 196 | 20241115 | 155600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 197 | 20241115 | 155500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 198 | 20241115 | 155400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 199 | 20241115 | 155300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 200 | 20241115 | 155200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 201 | 20241115 | 155100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 202 | 20241115 | 155000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 203 | 20241115 | 154900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 204 | 20241115 | 154800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 205 | 20241115 | 154700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 206 | 20241115 | 154600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 207 | 20241115 | 154500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 208 | 20241115 | 154400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 209 | 20241115 | 154300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 210 | 20241115 | 154200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 211 | 20241115 | 154100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 212 | 20241115 | 154000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 213 | 20241115 | 153900 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 214 | 20241115 | 153800 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 215 | 20241115 | 153700 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 216 | 20241115 | 153600 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 217 | 20241115 | 153500 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 218 | 20241115 | 153400 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 219 | 20241115 | 153300 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 220 | 20241115 | 153200 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 221 | 20241115 | 153100 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 0 |
| 222 | 20241115 | 153000 | 39602342890 | 17950 | 17950 | 17950 | 17950 | 38650 |
| 223 | 20241115 | 152900 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 224 | 20241115 | 152800 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 225 | 20241115 | 152700 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 226 | 20241115 | 152600 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 227 | 20241115 | 152500 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 228 | 20241115 | 152400 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 229 | 20241115 | 152300 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 230 | 20241115 | 152200 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 231 | 20241115 | 152100 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 232 | 20241115 | 152000 | 38908575390 | 18660 | 18660 | 18660 | 18660 | 0 |
| 233 | 20241115 | 151900 | 38908575390 | 18660 | 18500 | 18730 | 18480 | 20716 |
| 234 | 20241115 | 151800 | 38523966280 | 18480 | 18400 | 18700 | 18330 | 19888 |
| 235 | 20241115 | 151700 | 38155945860 | 18380 | 18690 | 18760 | 18200 | 33262 |
| 236 | 20241115 | 151600 | 37539118800 | 18670 | 18760 | 18790 | 18640 | 8928 |
| 237 | 20241115 | 151500 | 37372412280 | 18800 | 18660 | 18900 | 18620 | 11685 |
| 238 | 20241115 | 151400 | 37153552790 | 18680 | 18910 | 18920 | 18570 | 15596 |
| 239 | 20241115 | 151300 | 36861424260 | 18840 | 18910 | 18980 | 18740 | 23471 |
| 240 | 20241115 | 151200 | 36418427000 | 18900 | 18420 | 19000 | 18400 | 24693 |
| 241 | 20241115 | 151100 | 35956789130 | 18420 | 18820 | 18980 | 18290 | 28857 |
| 242 | 20241115 | 151000 | 35421747760 | 18830 | 18960 | 19220 | 18810 | 20232 |
| 243 | 20241115 | 150900 | 35036735770 | 18940 | 19050 | 19120 | 18750 | 31684 |
| 244 | 20241115 | 150800 | 34437474370 | 19050 | 19570 | 19630 | 18800 | 32159 |
| 245 | 20241115 | 150700 | 33819903350 | 19590 | 19290 | 19880 | 19100 | 43997 |
| 246 | 20241115 | 150600 | 32959043070 | 19280 | 18740 | 19420 | 18610 | 42701 |
| 247 | 20241115 | 150500 | 32143473330 | 18770 | 18220 | 19220 | 18030 | 66677 |
| 248 | 20241115 | 150400 | 30889930880 | 18240 | 19320 | 19960 | 17530 | 114464 |
| 249 | 20241115 | 150300 | 28747364970 | 19510 | 19150 | 19850 | 19050 | 104061 |
| 250 | 20241115 | 150200 | 26735241350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20241115 | 150100 | 26735241350 | 23700 | 25100 | 25150 | 23700 | 21850 |
| 252 | 20241115 | 150000 | 26205655550 | 25050 | 25100 | 25400 | 24950 | 14094 |
| 253 | 20241115 | 145900 | 25851580900 | 25150 | 25550 | 25550 | 25050 | 10181 |
| 254 | 20241115 | 145800 | 25595133300 | 25550 | 25250 | 25650 | 25100 | 6357 |
| 255 | 20241115 | 145700 | 25433205900 | 25250 | 25400 | 25700 | 25050 | 11438 |
| 256 | 20241115 | 145600 | 25143247150 | 25350 | 25800 | 25950 | 25150 | 24891 |
| 257 | 20241115 | 145500 | 24509893000 | 25850 | 25900 | 26100 | 25700 | 16975 |
| 258 | 20241115 | 145400 | 24070075250 | 26000 | 25350 | 26300 | 25300 | 37585 |
| 259 | 20241115 | 145300 | 23094806550 | 25300 | 25050 | 25650 | 25050 | 27609 |
| 260 | 20241115 | 145200 | 22392427350 | 25050 | 26100 | 27000 | 24300 | 81581 |
| 261 | 20241115 | 145100 | 20278730600 | 26250 | 24500 | 26400 | 24300 | 32883 |
| 262 | 20241115 | 145000 | 19438909050 | 24600 | 24800 | 24800 | 24400 | 4085 |
| 263 | 20241115 | 144900 | 19338642300 | 24700 | 24800 | 25000 | 24600 | 4674 |
| 264 | 20241115 | 144800 | 19222972200 | 24800 | 24550 | 25300 | 24400 | 16276 |
| 265 | 20241115 | 144700 | 18817647400 | 24450 | 24650 | 24800 | 24050 | 27995 |
| 266 | 20241115 | 144600 | 18134924050 | 24650 | 25250 | 25300 | 24650 | 13998 |
| 267 | 20241115 | 144500 | 17785034700 | 25250 | 25300 | 25350 | 25200 | 1373 |
| 268 | 20241115 | 144400 | 17750327850 | 25300 | 25400 | 25450 | 25150 | 7436 |
| 269 | 20241115 | 144300 | 17562477850 | 25350 | 25400 | 25450 | 25300 | 2828 |
| 270 | 20241115 | 144200 | 17490717400 | 25400 | 25500 | 25500 | 25350 | 2749 |
| 271 | 20241115 | 144100 | 17420878900 | 25500 | 25500 | 25550 | 25400 | 3689 |
| 272 | 20241115 | 144000 | 17326834800 | 25500 | 25500 | 25550 | 25400 | 3786 |
| 273 | 20241115 | 143900 | 17230220050 | 25500 | 25500 | 25550 | 25400 | 1453 |
| 274 | 20241115 | 143800 | 17193198700 | 25450 | 25400 | 25550 | 25250 | 4837 |
| 275 | 20241115 | 143700 | 17070260500 | 25350 | 25450 | 25500 | 25250 | 2753 |
| 276 | 20241115 | 143600 | 17000431400 | 25500 | 25250 | 25550 | 25200 | 3945 |
| 277 | 20241115 | 143500 | 16900247200 | 25200 | 25450 | 25450 | 25200 | 3280 |
| 278 | 20241115 | 143400 | 16817108150 | 25450 | 25200 | 25500 | 25200 | 3263 |
| 279 | 20241115 | 143300 | 16734311700 | 25200 | 25150 | 25400 | 25100 | 7149 |
| 280 | 20241115 | 143200 | 16553640750 | 25150 | 25300 | 25300 | 25050 | 6093 |
| 281 | 20241115 | 143100 | 16400218250 | 25250 | 25400 | 25500 | 24950 | 15761 |
| 282 | 20241115 | 143000 | 16003815300 | 25350 | 25950 | 26500 | 25000 | 46785 |
| 283 | 20241115 | 142900 | 14801270800 | 25950 | 26300 | 26500 | 25650 | 28096 |
| 284 | 20241115 | 142800 | 14063530900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 285 | 20241115 | 142700 | 14063530900 | 26050 | 25050 | 26100 | 25050 | 34431 |
| 286 | 20241115 | 142600 | 13180037100 | 25050 | 24950 | 25050 | 24900 | 3939 |
| 287 | 20241115 | 142500 | 13081765900 | 24950 | 24800 | 24950 | 24700 | 1674 |
| 288 | 20241115 | 142400 | 13040319650 | 24850 | 24700 | 24850 | 24700 | 1563 |
| 289 | 20241115 | 142300 | 13001630300 | 24800 | 24750 | 24800 | 24700 | 1072 |
| 290 | 20241115 | 142200 | 12975108000 | 24750 | 24800 | 24850 | 24700 | 1291 |
| 291 | 20241115 | 142100 | 12943117750 | 24850 | 24900 | 24950 | 24800 | 1799 |
| 292 | 20241115 | 142000 | 12898304950 | 24900 | 24850 | 24900 | 24800 | 1651 |
| 293 | 20241115 | 141900 | 12857228500 | 24850 | 24700 | 24900 | 24700 | 1070 |
| 294 | 20241115 | 141800 | 12830661650 | 24650 | 24750 | 24950 | 24650 | 2519 |
| 295 | 20241115 | 141700 | 12768107850 | 24750 | 24650 | 24800 | 24550 | 2699 |
| 296 | 20241115 | 141600 | 12701559350 | 24600 | 24550 | 24600 | 24500 | 992 |
| 297 | 20241115 | 141500 | 12677201100 | 24550 | 24600 | 24600 | 24500 | 816 |
| 298 | 20241115 | 141400 | 12657204650 | 24550 | 24600 | 24650 | 24500 | 1353 |
| 299 | 20241115 | 141300 | 12623959000 | 24550 | 24600 | 24650 | 24500 | 807 |
| 300 | 20241115 | 141200 | 12604117350 | 24650 | 24650 | 24700 | 24650 | 552 |
| 301 | 20241115 | 141100 | 12590502300 | 24650 | 24800 | 24850 | 24650 | 941 |
| 302 | 20241115 | 141000 | 12567198850 | 24800 | 24750 | 24850 | 24650 | 2265 |
| 303 | 20241115 | 140900 | 12511063100 | 24750 | 24400 | 24800 | 24300 | 4680 |
| 304 | 20241115 | 140800 | 12396002200 | 24400 | 24400 | 24400 | 24300 | 1821 |
| 305 | 20241115 | 140700 | 12351692750 | 24350 | 24450 | 24450 | 24350 | 1503 |
| 306 | 20241115 | 140600 | 12314959300 | 24450 | 24550 | 24550 | 24450 | 878 |
| 307 | 20241115 | 140500 | 12293461550 | 24500 | 24350 | 24700 | 24300 | 3999 |
| 308 | 20241115 | 140400 | 12195576600 | 24300 | 24400 | 24400 | 24300 | 816 |
| 309 | 20241115 | 140300 | 12175713000 | 24300 | 24400 | 24500 | 24300 | 1013 |
| 310 | 20241115 | 140200 | 12151019550 | 24450 | 24650 | 24700 | 24450 | 1661 |
| 311 | 20241115 | 140100 | 12110277000 | 24700 | 24450 | 24700 | 24450 | 2309 |
| 312 | 20241115 | 140000 | 12053628650 | 24450 | 24350 | 24450 | 24300 | 1797 |
| 313 | 20241115 | 135900 | 12009808900 | 24350 | 24450 | 24450 | 24250 | 4989 |
| 314 | 20241115 | 135800 | 11888362250 | 24450 | 24600 | 24600 | 24450 | 1402 |
| 315 | 20241115 | 135700 | 11853944750 | 24600 | 24700 | 24700 | 24450 | 4341 |
| 316 | 20241115 | 135600 | 11747460950 | 24700 | 24650 | 24700 | 24500 | 1914 |
| 317 | 20241115 | 135500 | 11700364150 | 24500 | 24650 | 24800 | 24400 | 7526 |
| 318 | 20241115 | 135400 | 11515685100 | 24700 | 24750 | 24850 | 24650 | 3596 |
| 319 | 20241115 | 135300 | 11426779800 | 24750 | 24900 | 24950 | 24750 | 1574 |
| 320 | 20241115 | 135200 | 11387723850 | 24950 | 24800 | 24950 | 24800 | 567 |
| 321 | 20241115 | 135100 | 11373619150 | 24800 | 24850 | 25000 | 24650 | 4016 |
| 322 | 20241115 | 135000 | 11274249950 | 24700 | 25050 | 25100 | 24700 | 8157 |
| 323 | 20241115 | 134900 | 11070731350 | 25100 | 25150 | 25150 | 25050 | 3288 |
| 324 | 20241115 | 134800 | 10988187050 | 25150 | 25250 | 25300 | 25100 | 5399 |
| 325 | 20241115 | 134700 | 10852209700 | 25250 | 25300 | 25350 | 25250 | 1108 |
| 326 | 20241115 | 134600 | 10824203050 | 25300 | 25350 | 25350 | 25300 | 1081 |
| 327 | 20241115 | 134500 | 10796834800 | 25350 | 25250 | 25400 | 25250 | 908 |
| 328 | 20241115 | 134400 | 10773825950 | 25300 | 25250 | 25350 | 25200 | 1151 |
| 329 | 20241115 | 134300 | 10744764300 | 25250 | 25200 | 25350 | 25200 | 969 |
| 330 | 20241115 | 134200 | 10720326500 | 25200 | 25450 | 25500 | 25200 | 2763 |
| 331 | 20241115 | 134100 | 10650051350 | 25450 | 25450 | 25550 | 25350 | 4561 |
| 332 | 20241115 | 134000 | 10533881350 | 25450 | 25150 | 25450 | 25100 | 4346 |
| 333 | 20241115 | 133900 | 10423722300 | 25150 | 25100 | 25200 | 25100 | 513 |
| 334 | 20241115 | 133800 | 10410814200 | 25100 | 25150 | 25200 | 25100 | 1644 |
| 335 | 20241115 | 133700 | 10369478150 | 25150 | 25400 | 25400 | 25150 | 3264 |
| 336 | 20241115 | 133600 | 10286908850 | 25400 | 25400 | 25400 | 25300 | 767 |
| 337 | 20241115 | 133500 | 10267453050 | 25400 | 25300 | 25450 | 25250 | 1703 |
| 338 | 20241115 | 133400 | 10224272100 | 25350 | 25350 | 25350 | 25250 | 1184 |
| 339 | 20241115 | 133300 | 10194319650 | 25350 | 25250 | 25400 | 25250 | 1695 |
| 340 | 20241115 | 133200 | 10151408900 | 25300 | 25200 | 25300 | 25150 | 2871 |
| 341 | 20241115 | 133100 | 10078937800 | 25200 | 25100 | 25200 | 25100 | 896 |
| 342 | 20241115 | 133000 | 10056425400 | 25100 | 25200 | 25250 | 25100 | 1272 |
| 343 | 20241115 | 132900 | 10024438850 | 25100 | 25300 | 25300 | 25100 | 2340 |
| 344 | 20241115 | 132800 | 9965447450 | 25300 | 25400 | 25400 | 25200 | 1674 |
| 345 | 20241115 | 132700 | 9923074400 | 25400 | 25450 | 25650 | 25300 | 5718 |
| 346 | 20241115 | 132600 | 9777123900 | 25450 | 25500 | 25550 | 25250 | 5534 |
| 347 | 20241115 | 132500 | 9636628250 | 25500 | 25250 | 25600 | 25050 | 10042 |
| 348 | 20241115 | 132400 | 9381867450 | 25300 | 25250 | 25350 | 25200 | 2676 |
| 349 | 20241115 | 132300 | 9314226850 | 25250 | 25200 | 25400 | 25150 | 3697 |
| 350 | 20241115 | 132200 | 9220737950 | 25200 | 25000 | 25250 | 25000 | 3178 |
| 351 | 20241115 | 132100 | 9140788950 | 25000 | 24950 | 25100 | 24950 | 1998 |
| 352 | 20241115 | 132000 | 9090801650 | 24950 | 25100 | 25200 | 24900 | 10000 |
| 353 | 20241115 | 131900 | 8840450500 | 25100 | 25100 | 25200 | 24850 | 12985 |
| 354 | 20241115 | 131800 | 8515956350 | 25100 | 25450 | 25550 | 25000 | 16865 |
| 355 | 20241115 | 131700 | 8090373450 | 25450 | 25800 | 25950 | 25250 | 27685 |
| 356 | 20241115 | 131600 | 7380063800 | 25750 | 25000 | 25800 | 25000 | 22822 |
| 357 | 20241115 | 131500 | 6799297700 | 25000 | 24900 | 25000 | 24900 | 746 |
| 358 | 20241115 | 131400 | 6780684300 | 24900 | 24850 | 24950 | 24850 | 1808 |
| 359 | 20241115 | 131300 | 6735723600 | 24900 | 24950 | 25000 | 24850 | 718 |
| 360 | 20241115 | 131200 | 6717825500 | 24950 | 24950 | 25000 | 24950 | 199 |
| 361 | 20241115 | 131100 | 6712856350 | 24950 | 24900 | 25000 | 24850 | 144 |
| 362 | 20241115 | 131000 | 6709269150 | 24900 | 24950 | 24950 | 24850 | 982 |
| 363 | 20241115 | 130900 | 6684794300 | 24950 | 24850 | 24950 | 24800 | 1484 |
| 364 | 20241115 | 130800 | 6647852200 | 24850 | 24850 | 24850 | 24800 | 310 |
| 365 | 20241115 | 130700 | 6640152250 | 24800 | 24750 | 24900 | 24750 | 1157 |
| 366 | 20241115 | 130600 | 6611429500 | 24750 | 24800 | 24800 | 24700 | 996 |
| 367 | 20241115 | 130500 | 6586765100 | 24800 | 24800 | 24800 | 24700 | 848 |
| 368 | 20241115 | 130400 | 6565808200 | 24800 | 24750 | 24800 | 24750 | 147 |
| 369 | 20241115 | 130300 | 6562169150 | 24750 | 24700 | 24800 | 24650 | 963 |
| 370 | 20241115 | 130200 | 6538400000 | 24800 | 24750 | 24850 | 24700 | 514 |
| 371 | 20241115 | 130100 | 6525672600 | 24850 | 24750 | 24850 | 24700 | 1387 |
| 372 | 20241115 | 130000 | 6491338850 | 24700 | 24650 | 24800 | 24650 | 408 |
| 373 | 20241115 | 125900 | 6481261400 | 24800 | 24750 | 24850 | 24650 | 1725 |
| 374 | 20241115 | 125800 | 6438591300 | 24850 | 24800 | 24850 | 24750 | 176 |
| 375 | 20241115 | 125700 | 6434224200 | 24850 | 24900 | 24900 | 24750 | 64 |
| 376 | 20241115 | 125600 | 6432630900 | 24750 | 24650 | 24900 | 24600 | 2742 |
| 377 | 20241115 | 125500 | 6364797800 | 24650 | 24800 | 24900 | 24650 | 1934 |
| 378 | 20241115 | 125400 | 6316959400 | 24800 | 25000 | 25000 | 24750 | 3917 |
| 379 | 20241115 | 125300 | 6219468750 | 25000 | 24900 | 25000 | 24850 | 1187 |
| 380 | 20241115 | 125200 | 6189829450 | 24950 | 24850 | 25000 | 24800 | 1349 |
| 381 | 20241115 | 125100 | 6156250750 | 24800 | 25150 | 25200 | 24800 | 3369 |
| 382 | 20241115 | 125000 | 6072254550 | 25100 | 25150 | 25250 | 25050 | 3585 |
| 383 | 20241115 | 124900 | 5981957100 | 25150 | 25100 | 25200 | 25050 | 2809 |
| 384 | 20241115 | 124800 | 5911303350 | 25150 | 25000 | 25150 | 25000 | 2742 |
| 385 | 20241115 | 124700 | 5842517000 | 25000 | 24950 | 25050 | 24850 | 1966 |
| 386 | 20241115 | 124600 | 5793498550 | 25050 | 24900 | 25100 | 24900 | 3423 |
| 387 | 20241115 | 124500 | 5708044850 | 24900 | 24800 | 24900 | 24800 | 540 |
| 388 | 20241115 | 124400 | 5694624150 | 24800 | 24800 | 24850 | 24700 | 1240 |
| 389 | 20241115 | 124300 | 5663866100 | 24650 | 24800 | 24850 | 24650 | 2178 |
| 390 | 20241115 | 124200 | 5610110250 | 24750 | 24900 | 24950 | 24700 | 1380 |
| 391 | 20241115 | 124100 | 5575958550 | 24750 | 25050 | 25200 | 24750 | 7642 |
| 392 | 20241115 | 124000 | 5385031050 | 25050 | 24800 | 25150 | 24750 | 10420 |
| 393 | 20241115 | 123900 | 5124776250 | 24800 | 24750 | 24800 | 24750 | 2100 |
| 394 | 20241115 | 123800 | 5072715450 | 24750 | 24650 | 24750 | 24600 | 2527 |
| 395 | 20241115 | 123700 | 5010266250 | 24650 | 24600 | 24700 | 24550 | 5708 |
| 396 | 20241115 | 123600 | 4869529600 | 24600 | 24550 | 24600 | 24550 | 3964 |
| 397 | 20241115 | 123500 | 4772035600 | 24550 | 24550 | 24600 | 24550 | 588 |
| 398 | 20241115 | 123400 | 4757594650 | 24600 | 24550 | 24600 | 24500 | 1805 |
| 399 | 20241115 | 123300 | 4713263200 | 24500 | 24450 | 24550 | 24450 | 5229 |
| 400 | 20241115 | 123200 | 4585269500 | 24450 | 24400 | 24450 | 24400 | 427 |
| 401 | 20241115 | 123100 | 4574836550 | 24450 | 24400 | 24450 | 24400 | 281 |
| 402 | 20241115 | 123000 | 4567979500 | 24450 | 24400 | 24450 | 24400 | 154 |
| 403 | 20241115 | 122900 | 4564215850 | 24450 | 24400 | 24450 | 24400 | 1339 |
| 404 | 20241115 | 122800 | 4531496800 | 24400 | 24400 | 24400 | 24400 | 341 |
| 405 | 20241115 | 122700 | 4523176400 | 24450 | 24400 | 24450 | 24350 | 633 |
| 406 | 20241115 | 122600 | 4507744100 | 24350 | 24400 | 24400 | 24350 | 628 |
| 407 | 20241115 | 122500 | 4492427950 | 24400 | 24400 | 24450 | 24350 | 1313 |
| 408 | 20241115 | 122400 | 4460390500 | 24400 | 24350 | 24400 | 24350 | 217 |
| 409 | 20241115 | 122300 | 4455106500 | 24350 | 24350 | 24350 | 24300 | 176 |
| 410 | 20241115 | 122200 | 4450827350 | 24300 | 24300 | 24300 | 24300 | 78 |
| 411 | 20241115 | 122100 | 4448931950 | 24350 | 24350 | 24400 | 24350 | 276 |
| 412 | 20241115 | 122000 | 4442205100 | 24300 | 24250 | 24300 | 24250 | 230 |
| 413 | 20241115 | 121900 | 4436618400 | 24250 | 24150 | 24250 | 24150 | 417 |
| 414 | 20241115 | 121800 | 4426523650 | 24200 | 24250 | 24300 | 24200 | 1227 |
| 415 | 20241115 | 121700 | 4396816400 | 24150 | 24300 | 24350 | 24150 | 5335 |
| 416 | 20241115 | 121600 | 4267473750 | 24300 | 24350 | 24350 | 24300 | 869 |
| 417 | 20241115 | 121500 | 4246319050 | 24400 | 24300 | 24400 | 24300 | 341 |
| 418 | 20241115 | 121400 | 4238000500 | 24300 | 24500 | 24550 | 24300 | 4013 |
| 419 | 20241115 | 121300 | 4139995600 | 24550 | 24350 | 24600 | 24350 | 8649 |
| 420 | 20241115 | 121200 | 3928325000 | 24350 | 24350 | 24350 | 24350 | 205 |
| 421 | 20241115 | 121100 | 3923333250 | 24300 | 24350 | 24400 | 24300 | 821 |
| 422 | 20241115 | 121000 | 3903346350 | 24300 | 24300 | 24300 | 24300 | 318 |
| 423 | 20241115 | 120900 | 3895618950 | 24250 | 24250 | 24300 | 24250 | 102 |
| 424 | 20241115 | 120800 | 3893143300 | 24300 | 24300 | 24300 | 24250 | 519 |
| 425 | 20241115 | 120700 | 3880538700 | 24250 | 24250 | 24300 | 24250 | 183 |
| 426 | 20241115 | 120600 | 3876092350 | 24300 | 24450 | 24450 | 24300 | 510 |
| 427 | 20241115 | 120500 | 3863689300 | 24450 | 24350 | 24450 | 24350 | 2294 |
| 428 | 20241115 | 120400 | 3807728050 | 24350 | 24300 | 24400 | 24300 | 2351 |
| 429 | 20241115 | 120300 | 3750540450 | 24300 | 24200 | 24300 | 24200 | 1384 |
| 430 | 20241115 | 120200 | 3717011650 | 24150 | 24200 | 24200 | 24150 | 206 |
| 431 | 20241115 | 120100 | 3712031650 | 24150 | 24200 | 24200 | 24150 | 149 |
| 432 | 20241115 | 120000 | 3708427800 | 24200 | 24200 | 24200 | 24200 | 207 |
| 433 | 20241115 | 115900 | 3703418400 | 24200 | 24150 | 24200 | 24150 | 830 |
| 434 | 20241115 | 115800 | 3683342400 | 24100 | 24100 | 24100 | 24100 | 705 |
| 435 | 20241115 | 115700 | 3666351900 | 24100 | 24000 | 24100 | 24000 | 305 |
| 436 | 20241115 | 115600 | 3659011650 | 24000 | 24050 | 24050 | 24000 | 40 |
| 437 | 20241115 | 115500 | 3658050150 | 24150 | 24150 | 24150 | 24150 | 1020 |
| 438 | 20241115 | 115400 | 3633417150 | 24150 | 24100 | 24150 | 24000 | 1055 |
| 439 | 20241115 | 115300 | 3608083550 | 24050 | 24050 | 24050 | 24000 | 657 |
| 440 | 20241115 | 115200 | 3592282950 | 24100 | 24150 | 24200 | 24100 | 570 |
| 441 | 20241115 | 115100 | 3578532500 | 24150 | 24150 | 24150 | 24100 | 308 |
| 442 | 20241115 | 115000 | 3571100100 | 24150 | 24150 | 24150 | 24150 | 41 |
| 443 | 20241115 | 114900 | 3570109950 | 24150 | 24150 | 24150 | 24100 | 26 |
| 444 | 20241115 | 114800 | 3569482100 | 24150 | 24100 | 24150 | 24100 | 364 |
| 445 | 20241115 | 114700 | 3560708000 | 24100 | 24150 | 24200 | 24100 | 992 |
| 446 | 20241115 | 114600 | 3536780150 | 24200 | 24200 | 24300 | 24150 | 1247 |
| 447 | 20241115 | 114500 | 3506628550 | 24300 | 24250 | 24300 | 24250 | 477 |
| 448 | 20241115 | 114400 | 3495039650 | 24250 | 24250 | 24300 | 24250 | 712 |
| 449 | 20241115 | 114300 | 3477770650 | 24250 | 24200 | 24250 | 24200 | 157 |
| 450 | 20241115 | 114200 | 3473967550 | 24150 | 24200 | 24200 | 24150 | 325 |
| 451 | 20241115 | 114100 | 3466115050 | 24200 | 24200 | 24200 | 24200 | 138 |
| 452 | 20241115 | 114000 | 3462775450 | 24200 | 24200 | 24200 | 24150 | 445 |
| 453 | 20241115 | 113900 | 3452018750 | 24200 | 24150 | 24200 | 24150 | 2034 |
| 454 | 20241115 | 113800 | 3402796100 | 24150 | 24150 | 24150 | 24150 | 98 |
| 455 | 20241115 | 113700 | 3400429400 | 24150 | 24100 | 24150 | 24100 | 1074 |
| 456 | 20241115 | 113600 | 3374499900 | 24100 | 24150 | 24150 | 24050 | 276 |
| 457 | 20241115 | 113500 | 3367846950 | 24150 | 23950 | 24150 | 23950 | 2142 |
| 458 | 20241115 | 113400 | 3316315550 | 23950 | 24000 | 24000 | 23950 | 138 |
| 459 | 20241115 | 113300 | 3313008550 | 24000 | 24000 | 24000 | 23850 | 1195 |
| 460 | 20241115 | 113200 | 3284457350 | 24000 | 23950 | 24000 | 23950 | 101 |
| 461 | 20241115 | 113100 | 3282038350 | 24000 | 24100 | 24100 | 24000 | 1400 |
| 462 | 20241115 | 113000 | 3248406450 | 24050 | 24050 | 24050 | 24000 | 455 |
| 463 | 20241115 | 112900 | 3237469950 | 24050 | 24100 | 24100 | 24050 | 701 |
| 464 | 20241115 | 112800 | 3220605850 | 24100 | 24050 | 24100 | 24050 | 183 |
| 465 | 20241115 | 112700 | 3216204600 | 24050 | 24050 | 24050 | 24050 | 2 |
| 466 | 20241115 | 112600 | 3216156500 | 24050 | 24000 | 24050 | 24000 | 428 |
| 467 | 20241115 | 112500 | 3205864150 | 23950 | 24050 | 24050 | 23900 | 139 |
| 468 | 20241115 | 112400 | 3202530850 | 24050 | 23850 | 24050 | 23850 | 711 |
| 469 | 20241115 | 112300 | 3185467200 | 23950 | 23900 | 23950 | 23900 | 941 |
| 470 | 20241115 | 112200 | 3162936650 | 23900 | 23900 | 23950 | 23900 | 132 |
| 471 | 20241115 | 112100 | 3159778300 | 23750 | 23750 | 23750 | 23600 | 2305 |
| 472 | 20241115 | 112000 | 3105179700 | 23700 | 23850 | 23900 | 23700 | 852 |
| 473 | 20241115 | 111900 | 3084930200 | 23850 | 23950 | 23950 | 23850 | 102 |
| 474 | 20241115 | 111800 | 3082497300 | 23850 | 23900 | 23900 | 23850 | 47 |
| 475 | 20241115 | 111700 | 3081374850 | 23950 | 23850 | 23950 | 23850 | 526 |
| 476 | 20241115 | 111600 | 3068778250 | 23850 | 23900 | 23950 | 23850 | 585 |
| 477 | 20241115 | 111500 | 3054786250 | 23850 | 23900 | 23900 | 23850 | 33 |
| 478 | 20241115 | 111400 | 3053998150 | 23900 | 23850 | 23900 | 23850 | 22 |
| 479 | 20241115 | 111300 | 3053472500 | 23900 | 23950 | 23950 | 23900 | 5 |
| 480 | 20241115 | 111200 | 3053352800 | 23900 | 23950 | 23950 | 23900 | 93 |
| 481 | 20241115 | 111100 | 3051128150 | 23900 | 23950 | 24000 | 23900 | 92 |
| 482 | 20241115 | 111000 | 3048924400 | 23950 | 24000 | 24000 | 23950 | 108 |
| 483 | 20241115 | 110900 | 3046334800 | 23950 | 23850 | 23950 | 23850 | 1398 |
| 484 | 20241115 | 110800 | 3012903800 | 23800 | 23650 | 23800 | 23650 | 1343 |
| 485 | 20241115 | 110700 | 2981022200 | 23650 | 23650 | 23650 | 23650 | 251 |
| 486 | 20241115 | 110600 | 2975086050 | 23600 | 23600 | 23600 | 23600 | 200 |
| 487 | 20241115 | 110500 | 2970366050 | 23600 | 23650 | 23650 | 23600 | 489 |
| 488 | 20241115 | 110400 | 2958823800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 489 | 20241115 | 110300 | 2958823800 | 23600 | 23650 | 23650 | 23600 | 10 |
| 490 | 20241115 | 110200 | 2958587550 | 23600 | 23700 | 23700 | 23550 | 503 |
| 491 | 20241115 | 110100 | 2946730600 | 23550 | 23550 | 23700 | 23550 | 177 |
| 492 | 20241115 | 110000 | 2942560700 | 23550 | 23550 | 23600 | 23550 | 207 |
| 493 | 20241115 | 105900 | 2937680050 | 23500 | 23600 | 23600 | 23500 | 1316 |
| 494 | 20241115 | 105800 | 2906741200 | 23550 | 23600 | 23700 | 23550 | 601 |
| 495 | 20241115 | 105700 | 2892561400 | 23600 | 23600 | 23600 | 23600 | 1063 |
| 496 | 20241115 | 105600 | 2867474600 | 23600 | 23750 | 23750 | 23600 | 2256 |
| 497 | 20241115 | 105500 | 2814052750 | 23750 | 23850 | 23850 | 23750 | 551 |
| 498 | 20241115 | 105400 | 2800962000 | 23850 | 23850 | 23850 | 23850 | 19 |
| 499 | 20241115 | 105300 | 2800508850 | 23800 | 23800 | 23800 | 23800 | 64 |
| 500 | 20241115 | 105200 | 2798985650 | 23800 | 23700 | 23850 | 23700 | 113 |
| 501 | 20241115 | 105100 | 2796302850 | 23750 | 23900 | 23900 | 23750 | 175 |
| 502 | 20241115 | 105000 | 2792143900 | 23900 | 23850 | 23900 | 23850 | 374 |
| 503 | 20241115 | 104900 | 2783206300 | 23900 | 23800 | 23900 | 23800 | 412 |
| 504 | 20241115 | 104800 | 2773381000 | 23800 | 23750 | 23800 | 23750 | 9 |
| 505 | 20241115 | 104700 | 2773167200 | 23750 | 23750 | 23750 | 23750 | 101 |
| 506 | 20241115 | 104600 | 2770768450 | 23800 | 23700 | 23800 | 23700 | 50 |
| 507 | 20241115 | 104500 | 2769579450 | 23700 | 23700 | 23700 | 23650 | 117 |
| 508 | 20241115 | 104400 | 2766806600 | 23700 | 23750 | 23750 | 23650 | 200 |
| 509 | 20241115 | 104300 | 2762063600 | 23750 | 23750 | 23750 | 23750 | 34 |
| 510 | 20241115 | 104200 | 2761256100 | 23700 | 23650 | 23700 | 23650 | 460 |
| 511 | 20241115 | 104100 | 2750360200 | 23600 | 23700 | 23700 | 23600 | 372 |
| 512 | 20241115 | 104000 | 2741566100 | 23700 | 23850 | 23850 | 23700 | 1828 |
| 513 | 20241115 | 103900 | 2698234050 | 23800 | 23700 | 23800 | 23600 | 776 |
| 514 | 20241115 | 103800 | 2679844350 | 23700 | 23700 | 23700 | 23700 | 110 |
| 515 | 20241115 | 103700 | 2677237350 | 23750 | 23700 | 23750 | 23700 | 25 |
| 516 | 20241115 | 103600 | 2676643800 | 23750 | 23800 | 23800 | 23650 | 399 |
| 517 | 20241115 | 103500 | 2667187500 | 23800 | 23800 | 23800 | 23700 | 522 |
| 518 | 20241115 | 103400 | 2654773650 | 23750 | 23700 | 23750 | 23600 | 646 |
| 519 | 20241115 | 103300 | 2639436750 | 23700 | 23500 | 23700 | 23500 | 946 |
| 520 | 20241115 | 103200 | 2617053300 | 23550 | 23600 | 23600 | 23550 | 91 |
| 521 | 20241115 | 103100 | 2614910150 | 23550 | 23600 | 23600 | 23550 | 306 |
| 522 | 20241115 | 103000 | 2607696950 | 23600 | 23600 | 23600 | 23600 | 312 |
| 523 | 20241115 | 102900 | 2600333750 | 23600 | 23550 | 23600 | 23500 | 131 |
| 524 | 20241115 | 102800 | 2597246750 | 23600 | 23650 | 23650 | 23600 | 328 |
| 525 | 20241115 | 102700 | 2589499600 | 23650 | 23650 | 23650 | 23600 | 69 |
| 526 | 20241115 | 102600 | 2587868900 | 23550 | 23650 | 23650 | 23500 | 562 |
| 527 | 20241115 | 102500 | 2574613150 | 23700 | 23650 | 23700 | 23650 | 911 |
| 528 | 20241115 | 102400 | 2553044500 | 23650 | 23600 | 23700 | 23600 | 985 |
| 529 | 20241115 | 102300 | 2529752350 | 23700 | 23600 | 23750 | 23600 | 1727 |
| 530 | 20241115 | 102200 | 2488862100 | 23550 | 23450 | 23550 | 23350 | 605 |
| 531 | 20241115 | 102100 | 2474663850 | 23350 | 23200 | 23450 | 23200 | 1236 |
| 532 | 20241115 | 102000 | 2445815950 | 23200 | 23200 | 23350 | 23050 | 715 |
| 533 | 20241115 | 101900 | 2429289350 | 23250 | 23250 | 23350 | 23100 | 779 |
| 534 | 20241115 | 101800 | 2411164850 | 23250 | 23100 | 23250 | 23100 | 296 |
| 535 | 20241115 | 101700 | 2404321400 | 23100 | 23400 | 23400 | 23050 | 1699 |
| 536 | 20241115 | 101600 | 2365022800 | 23450 | 23250 | 23450 | 23050 | 1716 |
| 537 | 20241115 | 101500 | 2325259650 | 23300 | 23450 | 23450 | 23300 | 1160 |
| 538 | 20241115 | 101400 | 2298154500 | 23450 | 23400 | 23550 | 23400 | 1201 |
| 539 | 20241115 | 101300 | 2269996850 | 23450 | 23400 | 23550 | 23350 | 1235 |
| 540 | 20241115 | 101200 | 2241136050 | 23400 | 23900 | 23900 | 23400 | 5149 |
| 541 | 20241115 | 101100 | 2119754750 | 23850 | 23900 | 23900 | 23850 | 222 |
| 542 | 20241115 | 101000 | 2114449700 | 23900 | 23850 | 23900 | 23850 | 380 |
| 543 | 20241115 | 100900 | 2105370750 | 23850 | 23900 | 23950 | 23800 | 1716 |
| 544 | 20241115 | 100800 | 2064460600 | 23900 | 24050 | 24050 | 23900 | 352 |
| 545 | 20241115 | 100700 | 2056026200 | 24100 | 23850 | 24100 | 23850 | 431 |
| 546 | 20241115 | 100600 | 2045724700 | 23900 | 24000 | 24000 | 23800 | 1768 |
| 547 | 20241115 | 100500 | 2003514950 | 23950 | 24100 | 24100 | 23950 | 2024 |
| 548 | 20241115 | 100400 | 1954914400 | 24050 | 24100 | 24200 | 24050 | 500 |
| 549 | 20241115 | 100300 | 1942872900 | 24200 | 24200 | 24200 | 24100 | 598 |
| 550 | 20241115 | 100200 | 1928414700 | 24200 | 24100 | 24300 | 24100 | 221 |
| 551 | 20241115 | 100100 | 1923086150 | 24100 | 24250 | 24300 | 24100 | 1061 |
| 552 | 20241115 | 100000 | 1897443800 | 24250 | 24150 | 24300 | 24150 | 647 |
| 553 | 20241115 | 095900 | 1881774400 | 24150 | 24150 | 24150 | 24100 | 650 |
| 554 | 20241115 | 095800 | 1866078450 | 24150 | 24200 | 24200 | 24150 | 362 |
| 555 | 20241115 | 095700 | 1857335400 | 24200 | 24250 | 24250 | 24150 | 22 |
| 556 | 20241115 | 095600 | 1856803850 | 24200 | 24150 | 24200 | 24150 | 406 |
| 557 | 20241115 | 095500 | 1846979650 | 24150 | 24150 | 24150 | 24100 | 144 |
| 558 | 20241115 | 095400 | 1843502150 | 24150 | 24300 | 24300 | 24150 | 953 |
| 559 | 20241115 | 095300 | 1820453150 | 24300 | 24250 | 24300 | 24250 | 302 |
| 560 | 20241115 | 095200 | 1813129600 | 24250 | 24250 | 24250 | 24200 | 304 |
| 561 | 20241115 | 095100 | 1805765600 | 24300 | 24300 | 24350 | 24200 | 912 |
| 562 | 20241115 | 095000 | 1783642850 | 24350 | 24350 | 24350 | 24250 | 92 |
| 563 | 20241115 | 094900 | 1781407050 | 24350 | 24300 | 24350 | 24300 | 170 |
| 564 | 20241115 | 094800 | 1777275600 | 24300 | 24300 | 24350 | 24250 | 408 |
| 565 | 20241115 | 094700 | 1767349750 | 24300 | 24350 | 24350 | 24300 | 293 |
| 566 | 20241115 | 094600 | 1760223750 | 24350 | 24250 | 24350 | 24250 | 424 |
| 567 | 20241115 | 094500 | 1749928000 | 24250 | 24200 | 24250 | 24150 | 442 |
| 568 | 20241115 | 094400 | 1739221450 | 24200 | 24200 | 24200 | 24200 | 139 |
| 569 | 20241115 | 094300 | 1735857650 | 24200 | 24150 | 24200 | 24100 | 391 |
| 570 | 20241115 | 094200 | 1726425250 | 24200 | 24150 | 24200 | 24150 | 101 |
| 571 | 20241115 | 094100 | 1723986000 | 24150 | 24150 | 24250 | 24150 | 294 |
| 572 | 20241115 | 094000 | 1716868050 | 24150 | 24200 | 24200 | 24150 | 189 |
| 573 | 20241115 | 093900 | 1712302450 | 24250 | 24250 | 24250 | 24200 | 137 |
| 574 | 20241115 | 093800 | 1708983200 | 24250 | 24150 | 24250 | 24150 | 428 |
| 575 | 20241115 | 093700 | 1698639550 | 24150 | 24150 | 24150 | 24050 | 412 |
| 576 | 20241115 | 093600 | 1688704100 | 24150 | 24250 | 24250 | 24150 | 2057 |
| 577 | 20241115 | 093500 | 1638955450 | 24250 | 24300 | 24300 | 24250 | 862 |
| 578 | 20241115 | 093400 | 1618032300 | 24300 | 24350 | 24500 | 24300 | 3899 |
| 579 | 20241115 | 093300 | 1523100150 | 24400 | 24500 | 24500 | 24350 | 288 |
| 580 | 20241115 | 093200 | 1516067850 | 24500 | 24400 | 24500 | 24300 | 2995 |
| 581 | 20241115 | 093100 | 1443090200 | 24400 | 24450 | 24600 | 24400 | 1470 |
| 582 | 20241115 | 093000 | 1407169550 | 24500 | 24650 | 24650 | 24500 | 3786 |
| 583 | 20241115 | 092900 | 1314127350 | 24650 | 24550 | 24700 | 24500 | 3566 |
| 584 | 20241115 | 092800 | 1226321450 | 24650 | 24300 | 24700 | 24300 | 7243 |
| 585 | 20241115 | 092700 | 1049014900 | 24250 | 24200 | 24350 | 24200 | 341 |
| 586 | 20241115 | 092600 | 1040751800 | 24350 | 24400 | 24450 | 24200 | 1978 |
| 587 | 20241115 | 092500 | 992682300 | 24350 | 24200 | 24350 | 24200 | 1332 |
| 588 | 20241115 | 092400 | 960343250 | 24250 | 24250 | 24250 | 24150 | 480 |
| 589 | 20241115 | 092300 | 948718550 | 24250 | 24300 | 24300 | 24200 | 769 |
| 590 | 20241115 | 092200 | 930040100 | 24300 | 24200 | 24300 | 24200 | 1817 |
| 591 | 20241115 | 092100 | 885970250 | 24200 | 24050 | 24250 | 24050 | 488 |
| 592 | 20241115 | 092000 | 874196300 | 24100 | 24150 | 24200 | 24050 | 1359 |
| 593 | 20241115 | 091900 | 841425750 | 24150 | 24150 | 24150 | 24100 | 92 |
| 594 | 20241115 | 091800 | 839205250 | 24150 | 24150 | 24200 | 24150 | 834 |
| 595 | 20241115 | 091700 | 819028300 | 24200 | 24000 | 24200 | 23900 | 871 |
| 596 | 20241115 | 091600 | 798084950 | 23950 | 24000 | 24000 | 23900 | 521 |
| 597 | 20241115 | 091500 | 785626300 | 24000 | 24100 | 24100 | 23850 | 1851 |
| 598 | 20241115 | 091400 | 741285950 | 24000 | 24150 | 24200 | 23950 | 1631 |
| 599 | 20241115 | 091300 | 702052200 | 24150 | 24100 | 24200 | 24050 | 909 |
| 600 | 20241115 | 091200 | 680156700 | 24100 | 23750 | 24150 | 23750 | 2791 |
| 601 | 20241115 | 091100 | 613254000 | 23850 | 23750 | 23850 | 23750 | 664 |
| 602 | 20241115 | 091000 | 597475350 | 23750 | 23800 | 23800 | 23700 | 476 |
| 603 | 20241115 | 090900 | 586151800 | 23800 | 23750 | 23800 | 23650 | 1215 |
| 604 | 20241115 | 090800 | 557374000 | 23700 | 23750 | 23800 | 23700 | 268 |
| 605 | 20241115 | 090700 | 550999950 | 23750 | 23650 | 23750 | 23600 | 553 |
| 606 | 20241115 | 090600 | 537895900 | 23600 | 23800 | 23800 | 23600 | 3277 |
| 607 | 20241115 | 090500 | 460363850 | 23800 | 24000 | 24000 | 23800 | 792 |
| 608 | 20241115 | 090400 | 441490050 | 24000 | 24050 | 24100 | 23850 | 1580 |
| 609 | 20241115 | 090300 | 403613500 | 24050 | 23850 | 24050 | 23850 | 1909 |
| 610 | 20241115 | 090200 | 357985200 | 23850 | 24150 | 24200 | 23850 | 3752 |
| 611 | 20241115 | 090100 | 267844450 | 24200 | 24200 | 24350 | 24050 | 5377 |
| 612 | 20241115 | 090000 | 137695800 | 24050 | 23750 | 24200 | 23650 | 5769 |