32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 3 | 20241115 | 184800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20241115 | 184700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20241115 | 184600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20241115 | 184500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20241115 | 184400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20241115 | 184300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20241115 | 184200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20241115 | 184100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20241115 | 184000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20241115 | 183900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20241115 | 183800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20241115 | 183700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20241115 | 183600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20241115 | 183500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20241115 | 183400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20241115 | 183300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20241115 | 183200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20241115 | 183100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20241115 | 183000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20241115 | 182900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20241115 | 182800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20241115 | 182700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20241115 | 182600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20241115 | 182500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20241115 | 182400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20241115 | 182300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20241115 | 182200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20241115 | 182100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20241115 | 182000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20241115 | 181900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 33 | 20241115 | 181800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20241115 | 181700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20241115 | 181600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20241115 | 181500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20241115 | 181400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20241115 | 181300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20241115 | 181200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20241115 | 181100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20241115 | 181000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20241115 | 180900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20241115 | 180800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20241115 | 180700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20241115 | 180600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20241115 | 180500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20241115 | 180400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20241115 | 180300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20241115 | 180200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20241115 | 180100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20241115 | 180000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20241115 | 175900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20241115 | 175800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20241115 | 175700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20241115 | 175600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20241115 | 175500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20241115 | 175400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20241115 | 175300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20241115 | 175200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20241115 | 175100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20241115 | 175000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20241115 | 174900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 63 | 20241115 | 174800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20241115 | 174700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20241115 | 174600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20241115 | 174500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20241115 | 174400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20241115 | 174300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20241115 | 174200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20241115 | 174100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20241115 | 174000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20241115 | 173900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20241115 | 173800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20241115 | 173700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20241115 | 173600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20241115 | 173500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20241115 | 173400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20241115 | 173300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20241115 | 173200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20241115 | 173100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20241115 | 173000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20241115 | 172900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20241115 | 172800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20241115 | 172700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20241115 | 172600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20241115 | 172500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20241115 | 172400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20241115 | 172300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20241115 | 172200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20241115 | 172100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20241115 | 172000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20241115 | 171900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 93 | 20241115 | 171800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20241115 | 171700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20241115 | 171600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20241115 | 171500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20241115 | 171400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20241115 | 171300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20241115 | 171200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20241115 | 171100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20241115 | 171000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20241115 | 170900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20241115 | 170800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20241115 | 170700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20241115 | 170600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20241115 | 170500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20241115 | 170400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20241115 | 170300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20241115 | 170200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20241115 | 170100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20241115 | 170000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20241115 | 165900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20241115 | 165800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20241115 | 165700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20241115 | 165600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20241115 | 165500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20241115 | 165400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20241115 | 165300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20241115 | 165200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20241115 | 165100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20241115 | 165000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20241115 | 164900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 123 | 20241115 | 164800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20241115 | 164700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20241115 | 164600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20241115 | 164500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20241115 | 164400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20241115 | 164300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20241115 | 164200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20241115 | 164100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20241115 | 164000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20241115 | 163900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20241115 | 163800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20241115 | 163700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20241115 | 163600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20241115 | 163500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20241115 | 163400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20241115 | 163300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20241115 | 163200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20241115 | 163100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20241115 | 163000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20241115 | 162900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20241115 | 162800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20241115 | 162700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20241115 | 162600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20241115 | 162500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20241115 | 162400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20241115 | 162300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20241115 | 162200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20241115 | 162100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20241115 | 162000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20241115 | 161900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 153 | 20241115 | 161800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20241115 | 161700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20241115 | 161600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20241115 | 161500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20241115 | 161400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20241115 | 161300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20241115 | 161200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20241115 | 161100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20241115 | 161000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20241115 | 160900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20241115 | 160800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20241115 | 160700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20241115 | 160600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20241115 | 160500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20241115 | 160400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20241115 | 160300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20241115 | 160200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20241115 | 160100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20241115 | 160000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20241115 | 155900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20241115 | 155800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20241115 | 155700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20241115 | 155600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20241115 | 155500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20241115 | 155400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20241115 | 155300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20241115 | 155200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20241115 | 155100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20241115 | 155000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20241115 | 154900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 183 | 20241115 | 154800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20241115 | 154700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20241115 | 154600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20241115 | 154500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20241115 | 154400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20241115 | 154300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20241115 | 154200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20241115 | 154100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20241115 | 154000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20241115 | 153900 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20241115 | 153800 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20241115 | 153700 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20241115 | 153600 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20241115 | 153500 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20241115 | 153400 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20241115 | 153300 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20241115 | 153200 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20241115 | 153100 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20241115 | 153000 | 29705118600 | 24600 | 24600 | 24600 | 24600 | 39749 |
| 202 | 20241115 | 152900 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20241115 | 152800 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20241115 | 152700 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20241115 | 152600 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20241115 | 152500 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20241115 | 152400 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20241115 | 152300 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20241115 | 152200 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20241115 | 152100 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20241115 | 152000 | 28727293200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20241115 | 151900 | 28727293200 | 24600 | 24600 | 24650 | 24550 | 5938 |
| 213 | 20241115 | 151800 | 28581211050 | 24600 | 24550 | 24600 | 24550 | 6835 |
| 214 | 20241115 | 151700 | 28413117900 | 24600 | 24600 | 24600 | 24550 | 2881 |
| 215 | 20241115 | 151600 | 28342363200 | 24550 | 24600 | 24600 | 24550 | 1298 |
| 216 | 20241115 | 151500 | 28310449800 | 24600 | 24600 | 24650 | 24550 | 4624 |
| 217 | 20241115 | 151400 | 28196675550 | 24600 | 24650 | 24650 | 24600 | 1461 |
| 218 | 20241115 | 151300 | 28160701300 | 24650 | 24650 | 24650 | 24600 | 2423 |
| 219 | 20241115 | 151200 | 28101010000 | 24600 | 24600 | 24650 | 24550 | 2247 |
| 220 | 20241115 | 151100 | 28045728750 | 24550 | 24550 | 24600 | 24550 | 4340 |
| 221 | 20241115 | 151000 | 27939054000 | 24550 | 24600 | 24600 | 24550 | 3499 |
| 222 | 20241115 | 150900 | 27853066400 | 24600 | 24550 | 24600 | 24500 | 2088 |
| 223 | 20241115 | 150800 | 27801762300 | 24550 | 24500 | 24550 | 24500 | 2403 |
| 224 | 20241115 | 150700 | 27742850700 | 24550 | 24650 | 24700 | 24450 | 18270 |
| 225 | 20241115 | 150600 | 27293710150 | 24650 | 24500 | 24650 | 24500 | 16691 |
| 226 | 20241115 | 150500 | 26883751250 | 24500 | 24500 | 24500 | 24450 | 1041 |
| 227 | 20241115 | 150400 | 26858265700 | 24500 | 24450 | 24500 | 24450 | 1700 |
| 228 | 20241115 | 150300 | 26816671000 | 24450 | 24450 | 24500 | 24450 | 1646 |
| 229 | 20241115 | 150200 | 26776418700 | 24450 | 24450 | 24500 | 24400 | 2019 |
| 230 | 20241115 | 150100 | 26727054100 | 24450 | 24500 | 24500 | 24450 | 5905 |
| 231 | 20241115 | 150000 | 26582669700 | 24450 | 24500 | 24500 | 24450 | 443 |
| 232 | 20241115 | 145900 | 26571829000 | 24450 | 24450 | 24550 | 24450 | 4230 |
| 233 | 20241115 | 145800 | 26468217300 | 24500 | 24500 | 24500 | 24450 | 1194 |
| 234 | 20241115 | 145700 | 26439006300 | 24500 | 24450 | 24500 | 24450 | 2085 |
| 235 | 20241115 | 145600 | 26387934750 | 24500 | 24500 | 24550 | 24450 | 2152 |
| 236 | 20241115 | 145500 | 26335237100 | 24500 | 24450 | 24550 | 24450 | 2361 |
| 237 | 20241115 | 145400 | 26277460100 | 24450 | 24550 | 24550 | 24450 | 8839 |
| 238 | 20241115 | 145300 | 26060887000 | 24500 | 24550 | 24550 | 24500 | 3827 |
| 239 | 20241115 | 145200 | 25967094100 | 24500 | 24550 | 24550 | 24500 | 4550 |
| 240 | 20241115 | 145100 | 25855572350 | 24500 | 24500 | 24550 | 24500 | 937 |
| 241 | 20241115 | 145000 | 25832593000 | 24500 | 24550 | 24550 | 24500 | 603 |
| 242 | 20241115 | 144900 | 25817790200 | 24500 | 24550 | 24550 | 24500 | 1194 |
| 243 | 20241115 | 144800 | 25788492200 | 24500 | 24550 | 24550 | 24500 | 869 |
| 244 | 20241115 | 144700 | 25767166300 | 24550 | 24500 | 24550 | 24500 | 2397 |
| 245 | 20241115 | 144600 | 25708436700 | 24500 | 24500 | 24500 | 24500 | 147 |
| 246 | 20241115 | 144500 | 25704835200 | 24500 | 24550 | 24550 | 24500 | 1651 |
| 247 | 20241115 | 144400 | 25664378150 | 24550 | 24550 | 24550 | 24500 | 825 |
| 248 | 20241115 | 144300 | 25644157950 | 24500 | 24500 | 24550 | 24500 | 1332 |
| 249 | 20241115 | 144200 | 25611475700 | 24500 | 24500 | 24550 | 24500 | 86 |
| 250 | 20241115 | 144100 | 25609368550 | 24500 | 24500 | 24500 | 24500 | 448 |
| 251 | 20241115 | 144000 | 25598392550 | 24500 | 24550 | 24550 | 24500 | 2249 |
| 252 | 20241115 | 143900 | 25543248600 | 24550 | 24550 | 24550 | 24500 | 1630 |
| 253 | 20241115 | 143800 | 25503232250 | 24550 | 24550 | 24600 | 24550 | 2292 |
| 254 | 20241115 | 143700 | 25446963550 | 24550 | 24500 | 24600 | 24500 | 883 |
| 255 | 20241115 | 143600 | 25425294700 | 24500 | 24500 | 24550 | 24450 | 1598 |
| 256 | 20241115 | 143500 | 25386144500 | 24500 | 24550 | 24550 | 24500 | 1690 |
| 257 | 20241115 | 143400 | 25344721050 | 24550 | 24500 | 24550 | 24450 | 1000 |
| 258 | 20241115 | 143300 | 25320216100 | 24500 | 24450 | 24500 | 24450 | 669 |
| 259 | 20241115 | 143200 | 25303858950 | 24450 | 24450 | 24550 | 24450 | 3238 |
| 260 | 20241115 | 143100 | 25224637450 | 24450 | 24450 | 24500 | 24400 | 1709 |
| 261 | 20241115 | 143000 | 25182852400 | 24450 | 24400 | 24450 | 24400 | 158 |
| 262 | 20241115 | 142900 | 25178991250 | 24400 | 24400 | 24450 | 24400 | 538 |
| 263 | 20241115 | 142800 | 25165849050 | 24450 | 24400 | 24450 | 24350 | 2174 |
| 264 | 20241115 | 142700 | 25112823200 | 24350 | 24400 | 24400 | 24350 | 2170 |
| 265 | 20241115 | 142600 | 25059983250 | 24350 | 24450 | 24500 | 24350 | 5566 |
| 266 | 20241115 | 142500 | 24924143700 | 24500 | 24400 | 24500 | 24400 | 3456 |
| 267 | 20241115 | 142400 | 24839762750 | 24450 | 24450 | 24500 | 24400 | 2355 |
| 268 | 20241115 | 142300 | 24782250450 | 24450 | 24400 | 24450 | 24400 | 505 |
| 269 | 20241115 | 142200 | 24769913700 | 24450 | 24400 | 24450 | 24400 | 944 |
| 270 | 20241115 | 142100 | 24746835700 | 24450 | 24450 | 24500 | 24450 | 7278 |
| 271 | 20241115 | 142000 | 24568880350 | 24500 | 24450 | 24500 | 24450 | 193 |
| 272 | 20241115 | 141900 | 24564154800 | 24500 | 24500 | 24500 | 24450 | 1640 |
| 273 | 20241115 | 141800 | 24524025600 | 24500 | 24550 | 24550 | 24450 | 1320 |
| 274 | 20241115 | 141700 | 24491686400 | 24550 | 24450 | 24550 | 24450 | 391 |
| 275 | 20241115 | 141600 | 24482111400 | 24500 | 24500 | 24500 | 24450 | 1350 |
| 276 | 20241115 | 141500 | 24449036550 | 24500 | 24600 | 24600 | 24500 | 12160 |
| 277 | 20241115 | 141400 | 24150843750 | 24550 | 24550 | 24600 | 24550 | 998 |
| 278 | 20241115 | 141300 | 24126320600 | 24600 | 24600 | 24600 | 24550 | 3002 |
| 279 | 20241115 | 141200 | 24052600900 | 24600 | 24600 | 24600 | 24550 | 1669 |
| 280 | 20241115 | 141100 | 24011543550 | 24600 | 24650 | 24650 | 24550 | 1679 |
| 281 | 20241115 | 141000 | 23970239150 | 24600 | 24600 | 24600 | 24550 | 2660 |
| 282 | 20241115 | 140900 | 23904859250 | 24600 | 24600 | 24600 | 24550 | 947 |
| 283 | 20241115 | 140800 | 23881564800 | 24550 | 24600 | 24600 | 24550 | 918 |
| 284 | 20241115 | 140700 | 23858984350 | 24600 | 24600 | 24600 | 24550 | 604 |
| 285 | 20241115 | 140600 | 23844126000 | 24550 | 24550 | 24600 | 24550 | 6038 |
| 286 | 20241115 | 140500 | 23695595850 | 24550 | 24550 | 24600 | 24550 | 2856 |
| 287 | 20241115 | 140400 | 23625462400 | 24550 | 24550 | 24600 | 24550 | 1908 |
| 288 | 20241115 | 140300 | 23578607500 | 24550 | 24550 | 24600 | 24500 | 2115 |
| 289 | 20241115 | 140200 | 23526679600 | 24600 | 24600 | 24600 | 24550 | 1634 |
| 290 | 20241115 | 140100 | 23486552550 | 24600 | 24600 | 24600 | 24550 | 2297 |
| 291 | 20241115 | 140000 | 23430113000 | 24600 | 24550 | 24600 | 24550 | 561 |
| 292 | 20241115 | 135900 | 23416336900 | 24550 | 24550 | 24600 | 24550 | 1086 |
| 293 | 20241115 | 135800 | 23389663100 | 24550 | 24600 | 24600 | 24550 | 811 |
| 294 | 20241115 | 135700 | 23369727000 | 24550 | 24600 | 24600 | 24550 | 572 |
| 295 | 20241115 | 135600 | 23355679550 | 24550 | 24600 | 24600 | 24550 | 3945 |
| 296 | 20241115 | 135500 | 23258709400 | 24600 | 24550 | 24600 | 24550 | 843 |
| 297 | 20241115 | 135400 | 23237993300 | 24550 | 24550 | 24600 | 24550 | 1506 |
| 298 | 20241115 | 135300 | 23200997550 | 24550 | 24500 | 24550 | 24450 | 1154 |
| 299 | 20241115 | 135200 | 23172711900 | 24500 | 24500 | 24550 | 24450 | 869 |
| 300 | 20241115 | 135100 | 23151392050 | 24500 | 24500 | 24550 | 24450 | 1378 |
| 301 | 20241115 | 135000 | 23117631050 | 24500 | 24550 | 24550 | 24450 | 512 |
| 302 | 20241115 | 134900 | 23105087350 | 24550 | 24500 | 24550 | 24450 | 350 |
| 303 | 20241115 | 134800 | 23096510350 | 24450 | 24450 | 24500 | 24450 | 323 |
| 304 | 20241115 | 134700 | 23088612850 | 24500 | 24500 | 24500 | 24450 | 1617 |
| 305 | 20241115 | 134600 | 23048997050 | 24450 | 24500 | 24500 | 24450 | 990 |
| 306 | 20241115 | 134500 | 23024791150 | 24450 | 24500 | 24500 | 24450 | 535 |
| 307 | 20241115 | 134400 | 23011688700 | 24500 | 24500 | 24500 | 24450 | 824 |
| 308 | 20241115 | 134300 | 22991502800 | 24450 | 24450 | 24500 | 24450 | 580 |
| 309 | 20241115 | 134200 | 22977318500 | 24450 | 24450 | 24450 | 24400 | 671 |
| 310 | 20241115 | 134100 | 22960920050 | 24400 | 24450 | 24450 | 24400 | 159 |
| 311 | 20241115 | 134000 | 22957032600 | 24450 | 24450 | 24500 | 24450 | 1878 |
| 312 | 20241115 | 133900 | 22911111450 | 24450 | 24450 | 24450 | 24400 | 830 |
| 313 | 20241115 | 133800 | 22890818000 | 24400 | 24400 | 24450 | 24400 | 210 |
| 314 | 20241115 | 133700 | 22885693500 | 24450 | 24400 | 24450 | 24400 | 398 |
| 315 | 20241115 | 133600 | 22875979400 | 24400 | 24450 | 24450 | 24400 | 505 |
| 316 | 20241115 | 133500 | 22863632650 | 24400 | 24450 | 24450 | 24400 | 9 |
| 317 | 20241115 | 133400 | 22863412950 | 24450 | 24400 | 24450 | 24350 | 922 |
| 318 | 20241115 | 133300 | 22840907050 | 24400 | 24450 | 24450 | 24400 | 900 |
| 319 | 20241115 | 133200 | 22818932400 | 24400 | 24400 | 24450 | 24400 | 835 |
| 320 | 20241115 | 133100 | 22798555300 | 24400 | 24350 | 24400 | 24350 | 352 |
| 321 | 20241115 | 133000 | 22789968650 | 24350 | 24350 | 24400 | 24350 | 420 |
| 322 | 20241115 | 132900 | 22779741300 | 24350 | 24400 | 24400 | 24350 | 1745 |
| 323 | 20241115 | 132800 | 22737246800 | 24400 | 24400 | 24400 | 24350 | 929 |
| 324 | 20241115 | 132700 | 22714606200 | 24400 | 24400 | 24400 | 24350 | 1398 |
| 325 | 20241115 | 132600 | 22680495200 | 24400 | 24400 | 24450 | 24400 | 1418 |
| 326 | 20241115 | 132500 | 22645888050 | 24400 | 24400 | 24450 | 24400 | 384 |
| 327 | 20241115 | 132400 | 22636517500 | 24450 | 24400 | 24450 | 24400 | 507 |
| 328 | 20241115 | 132300 | 22624142650 | 24400 | 24450 | 24450 | 24400 | 1158 |
| 329 | 20241115 | 132200 | 22595856950 | 24450 | 24450 | 24450 | 24400 | 650 |
| 330 | 20241115 | 132100 | 22579969850 | 24400 | 24400 | 24450 | 24350 | 2560 |
| 331 | 20241115 | 132000 | 22517502750 | 24400 | 24450 | 24450 | 24350 | 1696 |
| 332 | 20241115 | 131900 | 22476121100 | 24450 | 24450 | 24450 | 24400 | 1356 |
| 333 | 20241115 | 131800 | 22443014600 | 24450 | 24350 | 24450 | 24350 | 2094 |
| 334 | 20241115 | 131700 | 22391956200 | 24400 | 24550 | 24550 | 24400 | 8188 |
| 335 | 20241115 | 131600 | 22191618200 | 24550 | 24600 | 24600 | 24500 | 1083 |
| 336 | 20241115 | 131500 | 22165035700 | 24600 | 24550 | 24600 | 24550 | 1092 |
| 337 | 20241115 | 131400 | 22138201450 | 24550 | 24600 | 24600 | 24550 | 3264 |
| 338 | 20241115 | 131300 | 22058014400 | 24600 | 24550 | 24600 | 24550 | 242 |
| 339 | 20241115 | 131200 | 22052071000 | 24550 | 24600 | 24600 | 24550 | 1810 |
| 340 | 20241115 | 131100 | 22007630500 | 24550 | 24600 | 24600 | 24550 | 1220 |
| 341 | 20241115 | 131000 | 21977652000 | 24600 | 24600 | 24600 | 24550 | 1120 |
| 342 | 20241115 | 130900 | 21950121350 | 24600 | 24550 | 24600 | 24500 | 1449 |
| 343 | 20241115 | 130800 | 21914551750 | 24550 | 24550 | 24550 | 24500 | 1704 |
| 344 | 20241115 | 130700 | 21872726150 | 24550 | 24500 | 24550 | 24500 | 1513 |
| 345 | 20241115 | 130600 | 21835631700 | 24500 | 24500 | 24550 | 24500 | 959 |
| 346 | 20241115 | 130500 | 21812117800 | 24500 | 24550 | 24600 | 24500 | 1733 |
| 347 | 20241115 | 130400 | 21769574000 | 24550 | 24650 | 24650 | 24550 | 4265 |
| 348 | 20241115 | 130300 | 21664690150 | 24600 | 24650 | 24650 | 24600 | 3302 |
| 349 | 20241115 | 130200 | 21583382600 | 24600 | 24650 | 24650 | 24600 | 1654 |
| 350 | 20241115 | 130100 | 21542617000 | 24650 | 24600 | 24650 | 24600 | 1259 |
| 351 | 20241115 | 130000 | 21511601450 | 24600 | 24700 | 24700 | 24550 | 1254 |
| 352 | 20241115 | 125900 | 21480692750 | 24650 | 24600 | 24650 | 24550 | 6009 |
| 353 | 20241115 | 125800 | 21332721450 | 24600 | 24450 | 24600 | 24450 | 2621 |
| 354 | 20241115 | 125700 | 21268418850 | 24500 | 24500 | 24550 | 24500 | 3535 |
| 355 | 20241115 | 125600 | 21181760850 | 24550 | 24700 | 24700 | 24500 | 5999 |
| 356 | 20241115 | 125500 | 21034052250 | 24650 | 24600 | 24700 | 24550 | 8292 |
| 357 | 20241115 | 125400 | 20829792150 | 24600 | 24550 | 24600 | 24500 | 4722 |
| 358 | 20241115 | 125300 | 20713743950 | 24550 | 24500 | 24550 | 24450 | 14122 |
| 359 | 20241115 | 125200 | 20367581100 | 24450 | 24350 | 24500 | 24350 | 3103 |
| 360 | 20241115 | 125100 | 20291832850 | 24400 | 24400 | 24400 | 24350 | 682 |
| 361 | 20241115 | 125000 | 20275195250 | 24350 | 24400 | 24400 | 24350 | 1083 |
| 362 | 20241115 | 124900 | 20248810250 | 24400 | 24350 | 24400 | 24350 | 1290 |
| 363 | 20241115 | 124800 | 20217392200 | 24350 | 24350 | 24400 | 24350 | 2430 |
| 364 | 20241115 | 124700 | 20158221600 | 24350 | 24400 | 24400 | 24350 | 557 |
| 365 | 20241115 | 124600 | 20144637300 | 24400 | 24350 | 24400 | 24350 | 122 |
| 366 | 20241115 | 124500 | 20141660650 | 24400 | 24350 | 24400 | 24350 | 1429 |
| 367 | 20241115 | 124400 | 20106809900 | 24400 | 24400 | 24450 | 24350 | 1344 |
| 368 | 20241115 | 124300 | 20074021100 | 24450 | 24450 | 24450 | 24400 | 307 |
| 369 | 20241115 | 124200 | 20066529000 | 24400 | 24450 | 24450 | 24400 | 889 |
| 370 | 20241115 | 124100 | 20044811650 | 24450 | 24400 | 24450 | 24350 | 2929 |
| 371 | 20241115 | 124000 | 19973386600 | 24400 | 24450 | 24500 | 24400 | 3404 |
| 372 | 20241115 | 123900 | 19890268300 | 24400 | 24400 | 24450 | 24400 | 2104 |
| 373 | 20241115 | 123800 | 19838882750 | 24450 | 24450 | 24450 | 24400 | 938 |
| 374 | 20241115 | 123700 | 19815979850 | 24450 | 24450 | 24450 | 24400 | 2584 |
| 375 | 20241115 | 123600 | 19752913950 | 24450 | 24500 | 24500 | 24400 | 4219 |
| 376 | 20241115 | 123500 | 19649755150 | 24500 | 24500 | 24500 | 24450 | 1368 |
| 377 | 20241115 | 123400 | 19616286450 | 24450 | 24500 | 24500 | 24450 | 2037 |
| 378 | 20241115 | 123300 | 19566435600 | 24450 | 24400 | 24500 | 24400 | 5277 |
| 379 | 20241115 | 123200 | 19437419650 | 24450 | 24400 | 24450 | 24400 | 3445 |
| 380 | 20241115 | 123100 | 19353337450 | 24400 | 24400 | 24400 | 24350 | 1879 |
| 381 | 20241115 | 123000 | 19307491000 | 24400 | 24350 | 24400 | 24350 | 2487 |
| 382 | 20241115 | 122900 | 19246930600 | 24350 | 24300 | 24350 | 24300 | 1508 |
| 383 | 20241115 | 122800 | 19210211150 | 24350 | 24250 | 24350 | 24250 | 2116 |
| 384 | 20241115 | 122700 | 19158791100 | 24300 | 24250 | 24300 | 24250 | 404 |
| 385 | 20241115 | 122600 | 19148975650 | 24300 | 24250 | 24300 | 24250 | 380 |
| 386 | 20241115 | 122500 | 19139760350 | 24250 | 24300 | 24300 | 24250 | 507 |
| 387 | 20241115 | 122400 | 19127462450 | 24300 | 24300 | 24300 | 24250 | 781 |
| 388 | 20241115 | 122300 | 19108523050 | 24250 | 24300 | 24300 | 24250 | 616 |
| 389 | 20241115 | 122200 | 19093563700 | 24250 | 24300 | 24300 | 24250 | 364 |
| 390 | 20241115 | 122100 | 19084735800 | 24300 | 24250 | 24300 | 24250 | 383 |
| 391 | 20241115 | 122000 | 19075441500 | 24300 | 24300 | 24300 | 24250 | 135 |
| 392 | 20241115 | 121900 | 19072166600 | 24300 | 24250 | 24300 | 24250 | 535 |
| 393 | 20241115 | 121800 | 19059189050 | 24300 | 24200 | 24300 | 24200 | 855 |
| 394 | 20241115 | 121700 | 19038472100 | 24300 | 24250 | 24300 | 24200 | 595 |
| 395 | 20241115 | 121600 | 19024044800 | 24300 | 24250 | 24300 | 24250 | 431 |
| 396 | 20241115 | 121500 | 19013580050 | 24250 | 24250 | 24250 | 24200 | 2310 |
| 397 | 20241115 | 121400 | 18957641150 | 24250 | 24250 | 24250 | 24200 | 711 |
| 398 | 20241115 | 121300 | 18940413400 | 24300 | 24300 | 24300 | 24200 | 2020 |
| 399 | 20241115 | 121200 | 18891414400 | 24300 | 24300 | 24300 | 24250 | 1279 |
| 400 | 20241115 | 121100 | 18860350600 | 24250 | 24250 | 24250 | 24200 | 2657 |
| 401 | 20241115 | 121000 | 18795941300 | 24250 | 24250 | 24250 | 24250 | 654 |
| 402 | 20241115 | 120900 | 18780081800 | 24300 | 24250 | 24300 | 24250 | 722 |
| 403 | 20241115 | 120800 | 18762573100 | 24250 | 24300 | 24300 | 24250 | 995 |
| 404 | 20241115 | 120700 | 18738443000 | 24300 | 24300 | 24350 | 24300 | 1181 |
| 405 | 20241115 | 120600 | 18709743050 | 24300 | 24300 | 24300 | 24250 | 985 |
| 406 | 20241115 | 120500 | 18685809400 | 24300 | 24300 | 24350 | 24250 | 2642 |
| 407 | 20241115 | 120400 | 18621647000 | 24300 | 24350 | 24350 | 24300 | 502 |
| 408 | 20241115 | 120300 | 18609446950 | 24350 | 24350 | 24350 | 24300 | 1974 |
| 409 | 20241115 | 120200 | 18561449150 | 24350 | 24300 | 24400 | 24300 | 5759 |
| 410 | 20241115 | 120100 | 18421404550 | 24300 | 24250 | 24300 | 24200 | 3917 |
| 411 | 20241115 | 120000 | 18326443950 | 24200 | 24250 | 24250 | 24200 | 1261 |
| 412 | 20241115 | 115900 | 18295926900 | 24250 | 24200 | 24250 | 24200 | 622 |
| 413 | 20241115 | 115800 | 18280860900 | 24250 | 24250 | 24250 | 24200 | 723 |
| 414 | 20241115 | 115700 | 18263332100 | 24250 | 24300 | 24350 | 24250 | 4725 |
| 415 | 20241115 | 115600 | 18148643750 | 24350 | 24350 | 24350 | 24300 | 2217 |
| 416 | 20241115 | 115500 | 18094741900 | 24350 | 24300 | 24350 | 24250 | 4642 |
| 417 | 20241115 | 115400 | 17981936600 | 24300 | 24250 | 24300 | 24250 | 2375 |
| 418 | 20241115 | 115300 | 17924342800 | 24250 | 24250 | 24250 | 24250 | 2740 |
| 419 | 20241115 | 115200 | 17857897800 | 24250 | 24150 | 24250 | 24100 | 8580 |
| 420 | 20241115 | 115100 | 17650278800 | 24150 | 24100 | 24150 | 24100 | 500 |
| 421 | 20241115 | 115000 | 17638212150 | 24150 | 24100 | 24150 | 24100 | 585 |
| 422 | 20241115 | 114900 | 17624100700 | 24150 | 24100 | 24150 | 24100 | 1652 |
| 423 | 20241115 | 114800 | 17584259450 | 24100 | 24150 | 24150 | 24100 | 1418 |
| 424 | 20241115 | 114700 | 17550081750 | 24150 | 24100 | 24150 | 24100 | 543 |
| 425 | 20241115 | 114600 | 17536973350 | 24150 | 24150 | 24150 | 24100 | 400 |
| 426 | 20241115 | 114500 | 17527315900 | 24150 | 24150 | 24150 | 24100 | 1272 |
| 427 | 20241115 | 114400 | 17496597400 | 24150 | 24100 | 24150 | 24100 | 514 |
| 428 | 20241115 | 114300 | 17484189750 | 24100 | 24150 | 24150 | 24050 | 1136 |
| 429 | 20241115 | 114200 | 17456771000 | 24100 | 24100 | 24150 | 24050 | 1387 |
| 430 | 20241115 | 114100 | 17423324550 | 24100 | 24150 | 24150 | 24050 | 1316 |
| 431 | 20241115 | 114000 | 17391654800 | 24050 | 24100 | 24150 | 24050 | 950 |
| 432 | 20241115 | 113900 | 17368749500 | 24150 | 24100 | 24150 | 24100 | 2792 |
| 433 | 20241115 | 113800 | 17301379400 | 24100 | 24000 | 24100 | 24000 | 1992 |
| 434 | 20241115 | 113700 | 17253467600 | 24000 | 23950 | 24000 | 23950 | 1457 |
| 435 | 20241115 | 113600 | 17218509650 | 24000 | 24000 | 24000 | 23950 | 1253 |
| 436 | 20241115 | 113500 | 17188457000 | 23950 | 23950 | 23950 | 23950 | 9 |
| 437 | 20241115 | 113400 | 17188241450 | 23950 | 23950 | 23950 | 23900 | 1048 |
| 438 | 20241115 | 113300 | 17163191100 | 23950 | 23950 | 23950 | 23900 | 1960 |
| 439 | 20241115 | 113200 | 17116266600 | 23950 | 23950 | 23950 | 23900 | 566 |
| 440 | 20241115 | 113100 | 17102729250 | 23900 | 23950 | 24000 | 23900 | 1528 |
| 441 | 20241115 | 113000 | 17066193700 | 24000 | 23950 | 24000 | 23900 | 251 |
| 442 | 20241115 | 112900 | 17060185650 | 23950 | 23900 | 24000 | 23900 | 1120 |
| 443 | 20241115 | 112800 | 17033364000 | 23900 | 23900 | 23900 | 23900 | 1210 |
| 444 | 20241115 | 112700 | 17004445000 | 23900 | 23950 | 23950 | 23900 | 560 |
| 445 | 20241115 | 112600 | 16991049850 | 23900 | 23900 | 23950 | 23900 | 514 |
| 446 | 20241115 | 112500 | 16978747050 | 23900 | 23950 | 23950 | 23900 | 844 |
| 447 | 20241115 | 112400 | 16958566850 | 23950 | 23950 | 23950 | 23900 | 498 |
| 448 | 20241115 | 112300 | 16946660950 | 23950 | 23900 | 23950 | 23900 | 1639 |
| 449 | 20241115 | 112200 | 16907477800 | 23900 | 23950 | 23950 | 23900 | 2263 |
| 450 | 20241115 | 112100 | 16853386050 | 23900 | 23950 | 23950 | 23900 | 1007 |
| 451 | 20241115 | 112000 | 16829286500 | 23950 | 23950 | 24000 | 23950 | 1345 |
| 452 | 20241115 | 111900 | 16797073200 | 23950 | 23950 | 24000 | 23950 | 265 |
| 453 | 20241115 | 111800 | 16790724800 | 24000 | 24050 | 24050 | 23950 | 4186 |
| 454 | 20241115 | 111700 | 16690331900 | 24000 | 24050 | 24100 | 24000 | 1827 |
| 455 | 20241115 | 111600 | 16646413800 | 24000 | 23950 | 24000 | 23950 | 1438 |
| 456 | 20241115 | 111500 | 16611927100 | 23950 | 23950 | 23950 | 23950 | 336 |
| 457 | 20241115 | 111400 | 16603879900 | 23950 | 23900 | 24000 | 23900 | 683 |
| 458 | 20241115 | 111300 | 16587520900 | 23950 | 23950 | 23950 | 23900 | 622 |
| 459 | 20241115 | 111200 | 16572626500 | 23950 | 23950 | 23950 | 23900 | 173 |
| 460 | 20241115 | 111100 | 16568483650 | 23950 | 24000 | 24000 | 23900 | 471 |
| 461 | 20241115 | 111000 | 16557220650 | 24000 | 24000 | 24000 | 23900 | 965 |
| 462 | 20241115 | 110900 | 16534092600 | 24000 | 23950 | 24000 | 23950 | 584 |
| 463 | 20241115 | 110800 | 16520088800 | 23950 | 23950 | 23950 | 23850 | 464 |
| 464 | 20241115 | 110700 | 16509003000 | 23850 | 23900 | 24000 | 23850 | 1136 |
| 465 | 20241115 | 110600 | 16481864850 | 23900 | 23950 | 23950 | 23850 | 1338 |
| 466 | 20241115 | 110500 | 16449885050 | 23900 | 23950 | 23950 | 23900 | 921 |
| 467 | 20241115 | 110400 | 16427846050 | 23950 | 23900 | 23950 | 23850 | 1053 |
| 468 | 20241115 | 110300 | 16402681000 | 23900 | 23950 | 23950 | 23850 | 914 |
| 469 | 20241115 | 110200 | 16380834300 | 23950 | 23850 | 23950 | 23850 | 650 |
| 470 | 20241115 | 110100 | 16365328500 | 23850 | 23900 | 23900 | 23850 | 3882 |
| 471 | 20241115 | 110000 | 16272733400 | 23900 | 23950 | 23950 | 23900 | 3040 |
| 472 | 20241115 | 105900 | 16200074800 | 23950 | 24000 | 24000 | 23900 | 1333 |
| 473 | 20241115 | 105800 | 16168192600 | 24000 | 24000 | 24000 | 23900 | 1766 |
| 474 | 20241115 | 105700 | 16125881150 | 24000 | 24000 | 24050 | 24000 | 192 |
| 475 | 20241115 | 105600 | 16121270800 | 24000 | 24100 | 24100 | 23950 | 3203 |
| 476 | 20241115 | 105500 | 16044364750 | 24050 | 23950 | 24050 | 23950 | 1232 |
| 477 | 20241115 | 105400 | 16014777350 | 23950 | 23900 | 23950 | 23900 | 1077 |
| 478 | 20241115 | 105300 | 15988984050 | 23900 | 23900 | 23950 | 23900 | 1494 |
| 479 | 20241115 | 105200 | 15953271900 | 23950 | 23900 | 23950 | 23900 | 1087 |
| 480 | 20241115 | 105100 | 15927289300 | 23900 | 24000 | 24000 | 23900 | 3994 |
| 481 | 20241115 | 105000 | 15831683300 | 24000 | 24100 | 24100 | 24000 | 3454 |
| 482 | 20241115 | 104900 | 15748733900 | 24100 | 24050 | 24100 | 24000 | 3042 |
| 483 | 20241115 | 104800 | 15675484800 | 24050 | 24000 | 24050 | 23950 | 1017 |
| 484 | 20241115 | 104700 | 15651074950 | 24000 | 23900 | 24000 | 23900 | 4030 |
| 485 | 20241115 | 104600 | 15554525000 | 23900 | 23850 | 23950 | 23850 | 1244 |
| 486 | 20241115 | 104500 | 15524802800 | 23900 | 23850 | 23900 | 23850 | 465 |
| 487 | 20241115 | 104400 | 15513711800 | 23900 | 23900 | 23950 | 23850 | 2102 |
| 488 | 20241115 | 104300 | 15463546050 | 23900 | 23850 | 23900 | 23850 | 371 |
| 489 | 20241115 | 104200 | 15454683750 | 23850 | 23850 | 23850 | 23800 | 1357 |
| 490 | 20241115 | 104100 | 15422320600 | 23850 | 23900 | 23950 | 23850 | 1640 |
| 491 | 20241115 | 104000 | 15383120150 | 23950 | 23900 | 23950 | 23900 | 144 |
| 492 | 20241115 | 103900 | 15379675000 | 23900 | 23900 | 23950 | 23850 | 1517 |
| 493 | 20241115 | 103800 | 15343388700 | 23900 | 23850 | 23900 | 23800 | 718 |
| 494 | 20241115 | 103700 | 15326257700 | 23850 | 23900 | 23900 | 23800 | 1771 |
| 495 | 20241115 | 103600 | 15284082950 | 23900 | 23850 | 23900 | 23800 | 1194 |
| 496 | 20241115 | 103500 | 15255622000 | 23850 | 23850 | 23850 | 23800 | 782 |
| 497 | 20241115 | 103400 | 15236991600 | 23850 | 23800 | 23850 | 23800 | 2002 |
| 498 | 20241115 | 103300 | 15189285200 | 23850 | 23900 | 23900 | 23800 | 3453 |
| 499 | 20241115 | 103200 | 15106976950 | 23850 | 23900 | 23950 | 23850 | 2462 |
| 500 | 20241115 | 103100 | 15048142450 | 23900 | 23950 | 23950 | 23900 | 684 |
| 501 | 20241115 | 103000 | 15031788500 | 23900 | 23950 | 23950 | 23900 | 1565 |
| 502 | 20241115 | 102900 | 14994321200 | 23950 | 23950 | 23950 | 23900 | 1533 |
| 503 | 20241115 | 102800 | 14957634300 | 23950 | 24000 | 24000 | 23950 | 1182 |
| 504 | 20241115 | 102700 | 14929314800 | 24000 | 23950 | 24000 | 23950 | 1189 |
| 505 | 20241115 | 102600 | 14900807650 | 23900 | 23900 | 24000 | 23850 | 1834 |
| 506 | 20241115 | 102500 | 14856943600 | 23900 | 23850 | 23900 | 23850 | 1643 |
| 507 | 20241115 | 102400 | 14817731150 | 23900 | 23850 | 23900 | 23800 | 2542 |
| 508 | 20241115 | 102300 | 14757167800 | 23800 | 23750 | 23850 | 23750 | 6108 |
| 509 | 20241115 | 102200 | 14611851800 | 23750 | 23750 | 23750 | 23700 | 1041 |
| 510 | 20241115 | 102100 | 14587159850 | 23700 | 23700 | 23750 | 23700 | 6022 |
| 511 | 20241115 | 102000 | 14444359700 | 23700 | 23750 | 23800 | 23700 | 6098 |
| 512 | 20241115 | 101900 | 14299689000 | 23800 | 23800 | 23800 | 23750 | 1212 |
| 513 | 20241115 | 101800 | 14270869700 | 23800 | 23850 | 23850 | 23750 | 2200 |
| 514 | 20241115 | 101700 | 14218489900 | 23850 | 23850 | 23850 | 23800 | 1418 |
| 515 | 20241115 | 101600 | 14184704500 | 23850 | 23750 | 23850 | 23700 | 7271 |
| 516 | 20241115 | 101500 | 14011942200 | 23750 | 23700 | 23750 | 23650 | 3227 |
| 517 | 20241115 | 101400 | 13935459750 | 23700 | 23700 | 23750 | 23650 | 3809 |
| 518 | 20241115 | 101300 | 13845145250 | 23700 | 23650 | 23750 | 23650 | 4173 |
| 519 | 20241115 | 101200 | 13746308400 | 23700 | 23800 | 23800 | 23650 | 21204 |
| 520 | 20241115 | 101100 | 13243357000 | 23750 | 23800 | 23900 | 23750 | 13759 |
| 521 | 20241115 | 101000 | 12915728100 | 23850 | 23900 | 23900 | 23800 | 6180 |
| 522 | 20241115 | 100900 | 12768394500 | 23850 | 23900 | 23950 | 23850 | 1820 |
| 523 | 20241115 | 100800 | 12724933250 | 23900 | 23950 | 23950 | 23900 | 6078 |
| 524 | 20241115 | 100700 | 12579618850 | 24000 | 23950 | 24000 | 23950 | 972 |
| 525 | 20241115 | 100600 | 12556328350 | 23950 | 23950 | 24000 | 23950 | 550 |
| 526 | 20241115 | 100500 | 12543151400 | 23950 | 24050 | 24050 | 23950 | 2067 |
| 527 | 20241115 | 100400 | 12493532950 | 24050 | 24050 | 24100 | 23950 | 4969 |
| 528 | 20241115 | 100300 | 12374103400 | 24050 | 24100 | 24200 | 24000 | 4821 |
| 529 | 20241115 | 100200 | 12257713100 | 24100 | 24050 | 24100 | 24000 | 2096 |
| 530 | 20241115 | 100100 | 12207288150 | 24050 | 24100 | 24150 | 24000 | 7183 |
| 531 | 20241115 | 100000 | 12034526000 | 24100 | 24000 | 24100 | 23950 | 2589 |
| 532 | 20241115 | 095900 | 11972384750 | 23950 | 23900 | 24000 | 23900 | 3046 |
| 533 | 20241115 | 095800 | 11899490950 | 23950 | 23900 | 23950 | 23900 | 2677 |
| 534 | 20241115 | 095700 | 11835477150 | 23900 | 23900 | 23900 | 23850 | 5716 |
| 535 | 20241115 | 095600 | 11699020150 | 23900 | 24000 | 24050 | 23900 | 14549 |
| 536 | 20241115 | 095500 | 11350745200 | 24050 | 24000 | 24050 | 24000 | 2141 |
| 537 | 20241115 | 095400 | 11299319850 | 24050 | 24050 | 24050 | 24000 | 542 |
| 538 | 20241115 | 095300 | 11286292550 | 24000 | 24050 | 24050 | 24000 | 2705 |
| 539 | 20241115 | 095200 | 11221335400 | 24000 | 24000 | 24100 | 24000 | 4352 |
| 540 | 20241115 | 095100 | 11116686400 | 24000 | 23950 | 24050 | 23950 | 5286 |
| 541 | 20241115 | 095000 | 10989946200 | 23900 | 24100 | 24100 | 23900 | 15039 |
| 542 | 20241115 | 094900 | 10629212600 | 24050 | 24100 | 24150 | 24000 | 9819 |
| 543 | 20241115 | 094800 | 10392964250 | 24150 | 24150 | 24150 | 24100 | 2131 |
| 544 | 20241115 | 094700 | 10341595800 | 24150 | 24150 | 24150 | 24050 | 1806 |
| 545 | 20241115 | 094600 | 10298055550 | 24150 | 24250 | 24250 | 24100 | 9507 |
| 546 | 20241115 | 094500 | 10068616750 | 24250 | 24150 | 24350 | 24150 | 13381 |
| 547 | 20241115 | 094400 | 9744523250 | 24150 | 24200 | 24200 | 24100 | 8708 |
| 548 | 20241115 | 094300 | 9534234350 | 24250 | 24200 | 24250 | 24200 | 3569 |
| 549 | 20241115 | 094200 | 9447851900 | 24200 | 24350 | 24350 | 24200 | 3461 |
| 550 | 20241115 | 094100 | 9364012550 | 24400 | 24450 | 24450 | 24150 | 15860 |
| 551 | 20241115 | 094000 | 8979427850 | 24450 | 24450 | 24500 | 24300 | 5771 |
| 552 | 20241115 | 093900 | 8838588150 | 24450 | 24350 | 24500 | 24350 | 4242 |
| 553 | 20241115 | 093800 | 8734978850 | 24350 | 24400 | 24400 | 24350 | 4892 |
| 554 | 20241115 | 093700 | 8615706450 | 24400 | 24400 | 24450 | 24400 | 2669 |
| 555 | 20241115 | 093600 | 8550578750 | 24450 | 24450 | 24450 | 24350 | 2343 |
| 556 | 20241115 | 093500 | 8493373600 | 24450 | 24350 | 24450 | 24350 | 1328 |
| 557 | 20241115 | 093400 | 8461013400 | 24450 | 24400 | 24450 | 24300 | 2639 |
| 558 | 20241115 | 093300 | 8396622850 | 24400 | 24350 | 24400 | 24300 | 4066 |
| 559 | 20241115 | 093200 | 8297647050 | 24350 | 24500 | 24500 | 24350 | 3566 |
| 560 | 20241115 | 093100 | 8210581900 | 24500 | 24450 | 24500 | 24450 | 1703 |
| 561 | 20241115 | 093000 | 8168905600 | 24500 | 24500 | 24550 | 24400 | 4925 |
| 562 | 20241115 | 092900 | 8048585650 | 24550 | 24550 | 24550 | 24450 | 4597 |
| 563 | 20241115 | 092800 | 7935949000 | 24500 | 24500 | 24550 | 24500 | 1962 |
| 564 | 20241115 | 092700 | 7887877900 | 24550 | 24550 | 24550 | 24450 | 4414 |
| 565 | 20241115 | 092600 | 7779631650 | 24500 | 24500 | 24550 | 24450 | 2810 |
| 566 | 20241115 | 092500 | 7710829450 | 24550 | 24600 | 24600 | 24450 | 10043 |
| 567 | 20241115 | 092400 | 7464276600 | 24600 | 24500 | 24600 | 24500 | 4682 |
| 568 | 20241115 | 092300 | 7349338750 | 24550 | 24500 | 24550 | 24500 | 3717 |
| 569 | 20241115 | 092200 | 7258155350 | 24500 | 24500 | 24500 | 24450 | 5348 |
| 570 | 20241115 | 092100 | 7127199300 | 24450 | 24550 | 24550 | 24450 | 7192 |
| 571 | 20241115 | 092000 | 6950899600 | 24550 | 24300 | 24550 | 24250 | 6868 |
| 572 | 20241115 | 091900 | 6782949150 | 24250 | 24300 | 24350 | 24250 | 1936 |
| 573 | 20241115 | 091800 | 6735921000 | 24300 | 24250 | 24300 | 24200 | 4569 |
| 574 | 20241115 | 091700 | 6625096650 | 24250 | 24250 | 24300 | 24200 | 4372 |
| 575 | 20241115 | 091600 | 6519065350 | 24250 | 24400 | 24450 | 24250 | 4225 |
| 576 | 20241115 | 091500 | 6416213250 | 24450 | 24500 | 24600 | 24400 | 14170 |
| 577 | 20241115 | 091400 | 6068780700 | 24500 | 24300 | 24500 | 24300 | 10040 |
| 578 | 20241115 | 091300 | 5823637050 | 24300 | 24200 | 24300 | 24150 | 12580 |
| 579 | 20241115 | 091200 | 5519086600 | 24200 | 24150 | 24200 | 24150 | 6330 |
| 580 | 20241115 | 091100 | 5366018450 | 24150 | 24000 | 24150 | 24000 | 18813 |
| 581 | 20241115 | 091000 | 4913047550 | 24000 | 23900 | 24050 | 23850 | 8410 |
| 582 | 20241115 | 090900 | 4711509350 | 23900 | 24000 | 24000 | 23850 | 4504 |
| 583 | 20241115 | 090800 | 4603687250 | 24000 | 24100 | 24100 | 24000 | 6734 |
| 584 | 20241115 | 090700 | 4441889200 | 24100 | 23950 | 24100 | 23850 | 13361 |
| 585 | 20241115 | 090600 | 4121413900 | 23950 | 23650 | 24000 | 23500 | 20607 |
| 586 | 20241115 | 090500 | 3632374050 | 23550 | 23800 | 23850 | 23500 | 48418 |
| 587 | 20241115 | 090400 | 2488897850 | 23800 | 24050 | 24100 | 23800 | 26982 |
| 588 | 20241115 | 090300 | 1844380400 | 24100 | 24000 | 24150 | 23950 | 9753 |
| 589 | 20241115 | 090200 | 1609765550 | 23950 | 24000 | 24200 | 23950 | 13229 |
| 590 | 20241115 | 090100 | 1291892100 | 23950 | 24100 | 24250 | 23950 | 19019 |
| 591 | 20241115 | 090000 | 834142300 | 24050 | 23900 | 24200 | 23800 | 33964 |