33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 3 | 20241115 | 191200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20241115 | 191100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20241115 | 191000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20241115 | 190900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20241115 | 190800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20241115 | 190700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20241115 | 190600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20241115 | 190500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20241115 | 190400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20241115 | 190300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20241115 | 190200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20241115 | 190100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20241115 | 190000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20241115 | 185900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20241115 | 185800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20241115 | 185700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20241115 | 185600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20241115 | 185500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20241115 | 185400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20241115 | 185300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20241115 | 185200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20241115 | 185100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20241115 | 185000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20241115 | 184900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20241115 | 184800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20241115 | 184700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20241115 | 184600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20241115 | 184500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20241115 | 184400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20241115 | 184300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 33 | 20241115 | 184200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20241115 | 184100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20241115 | 184000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20241115 | 183900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20241115 | 183800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20241115 | 183700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20241115 | 183600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20241115 | 183500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20241115 | 183400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20241115 | 183300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20241115 | 183200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20241115 | 183100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20241115 | 183000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20241115 | 182900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20241115 | 182800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20241115 | 182700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20241115 | 182600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20241115 | 182500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20241115 | 182400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20241115 | 182300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20241115 | 182200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20241115 | 182100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20241115 | 182000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20241115 | 181900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20241115 | 181800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20241115 | 181700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20241115 | 181600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20241115 | 181500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20241115 | 181400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20241115 | 181300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 63 | 20241115 | 181200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20241115 | 181100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20241115 | 181000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20241115 | 180900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20241115 | 180800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20241115 | 180700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20241115 | 180600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20241115 | 180500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20241115 | 180400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20241115 | 180300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20241115 | 180200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20241115 | 180100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20241115 | 180000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20241115 | 175900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20241115 | 175800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20241115 | 175700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20241115 | 175600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20241115 | 175500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20241115 | 175400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20241115 | 175300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20241115 | 175200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20241115 | 175100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20241115 | 175000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20241115 | 174900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20241115 | 174800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20241115 | 174700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20241115 | 174600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20241115 | 174500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20241115 | 174400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20241115 | 174300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 93 | 20241115 | 174200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20241115 | 174100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20241115 | 174000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20241115 | 173900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20241115 | 173800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20241115 | 173700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20241115 | 173600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20241115 | 173500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20241115 | 173400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20241115 | 173300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20241115 | 173200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20241115 | 173100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20241115 | 173000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20241115 | 172900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20241115 | 172800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20241115 | 172700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20241115 | 172600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20241115 | 172500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20241115 | 172400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20241115 | 172300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20241115 | 172200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20241115 | 172100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20241115 | 172000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20241115 | 171900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20241115 | 171800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20241115 | 171700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20241115 | 171600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20241115 | 171500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20241115 | 171400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20241115 | 171300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 123 | 20241115 | 171200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20241115 | 171100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20241115 | 171000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20241115 | 170900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20241115 | 170800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20241115 | 170700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20241115 | 170600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20241115 | 170500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20241115 | 170400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20241115 | 170300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20241115 | 170200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20241115 | 170100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20241115 | 170000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20241115 | 165900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20241115 | 165800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20241115 | 165700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20241115 | 165600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20241115 | 165500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20241115 | 165400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20241115 | 165300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20241115 | 165200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20241115 | 165100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20241115 | 165000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20241115 | 164900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20241115 | 164800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20241115 | 164700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20241115 | 164600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20241115 | 164500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20241115 | 164400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20241115 | 164300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 153 | 20241115 | 164200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20241115 | 164100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20241115 | 164000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20241115 | 163900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20241115 | 163800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20241115 | 163700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20241115 | 163600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20241115 | 163500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20241115 | 163400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20241115 | 163300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20241115 | 163200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20241115 | 163100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20241115 | 163000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20241115 | 162900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20241115 | 162800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20241115 | 162700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20241115 | 162600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20241115 | 162500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20241115 | 162400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20241115 | 162300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20241115 | 162200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20241115 | 162100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20241115 | 162000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20241115 | 161900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20241115 | 161800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20241115 | 161700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20241115 | 161600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20241115 | 161500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20241115 | 161400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20241115 | 161300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 183 | 20241115 | 161200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20241115 | 161100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20241115 | 161000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20241115 | 160900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20241115 | 160800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20241115 | 160700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20241115 | 160600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20241115 | 160500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20241115 | 160400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20241115 | 160300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20241115 | 160200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20241115 | 160100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20241115 | 160000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20241115 | 155900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20241115 | 155800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20241115 | 155700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20241115 | 155600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20241115 | 155500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20241115 | 155400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20241115 | 155300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20241115 | 155200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20241115 | 155100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20241115 | 155000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20241115 | 154900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20241115 | 154800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20241115 | 154700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20241115 | 154600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20241115 | 154500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20241115 | 154400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20241115 | 154300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 213 | 20241115 | 154200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20241115 | 154100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20241115 | 154000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20241115 | 153900 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20241115 | 153800 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20241115 | 153700 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20241115 | 153600 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20241115 | 153500 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20241115 | 153400 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20241115 | 153300 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20241115 | 153200 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20241115 | 153100 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20241115 | 153000 | 11084844000 | 37600 | 37600 | 37600 | 37600 | 3534 |
| 226 | 20241115 | 152900 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20241115 | 152800 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20241115 | 152700 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20241115 | 152600 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20241115 | 152500 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20241115 | 152400 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20241115 | 152300 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20241115 | 152200 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20241115 | 152100 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20241115 | 152000 | 10951965600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20241115 | 151900 | 10951965600 | 37550 | 37550 | 37600 | 37500 | 1154 |
| 237 | 20241115 | 151800 | 10908658850 | 37600 | 37600 | 37600 | 37550 | 330 |
| 238 | 20241115 | 151700 | 10896259500 | 37600 | 37600 | 37600 | 37550 | 138 |
| 239 | 20241115 | 151600 | 10891073850 | 37600 | 37550 | 37600 | 37550 | 630 |
| 240 | 20241115 | 151500 | 10867415800 | 37550 | 37500 | 37550 | 37500 | 220 |
| 241 | 20241115 | 151400 | 10859163350 | 37500 | 37500 | 37550 | 37450 | 509 |
| 242 | 20241115 | 151300 | 10840082150 | 37500 | 37600 | 37600 | 37450 | 1365 |
| 243 | 20241115 | 151200 | 10788850050 | 37600 | 37550 | 37600 | 37500 | 205 |
| 244 | 20241115 | 151100 | 10781151900 | 37550 | 37450 | 37550 | 37450 | 517 |
| 245 | 20241115 | 151000 | 10761775000 | 37500 | 37550 | 37550 | 37500 | 708 |
| 246 | 20241115 | 150900 | 10735204200 | 37550 | 37600 | 37600 | 37550 | 221 |
| 247 | 20241115 | 150800 | 10726898150 | 37600 | 37600 | 37600 | 37550 | 317 |
| 248 | 20241115 | 150700 | 10714981650 | 37600 | 37600 | 37600 | 37550 | 369 |
| 249 | 20241115 | 150600 | 10701116950 | 37600 | 37550 | 37600 | 37550 | 186 |
| 250 | 20241115 | 150500 | 10694126000 | 37550 | 37500 | 37600 | 37500 | 267 |
| 251 | 20241115 | 150400 | 10684101400 | 37450 | 37450 | 37550 | 37450 | 379 |
| 252 | 20241115 | 150300 | 10669894600 | 37500 | 37550 | 37550 | 37450 | 225 |
| 253 | 20241115 | 150200 | 10661455450 | 37500 | 37550 | 37600 | 37500 | 616 |
| 254 | 20241115 | 150100 | 10638337200 | 37550 | 37550 | 37550 | 37400 | 978 |
| 255 | 20241115 | 150000 | 10601689700 | 37500 | 37550 | 37550 | 37500 | 313 |
| 256 | 20241115 | 145900 | 10589944750 | 37500 | 37500 | 37550 | 37500 | 381 |
| 257 | 20241115 | 145800 | 10575646800 | 37500 | 37550 | 37550 | 37450 | 714 |
| 258 | 20241115 | 145700 | 10548869500 | 37500 | 37550 | 37550 | 37500 | 457 |
| 259 | 20241115 | 145600 | 10531726850 | 37550 | 37550 | 37550 | 37450 | 410 |
| 260 | 20241115 | 145500 | 10516353300 | 37500 | 37550 | 37600 | 37500 | 680 |
| 261 | 20241115 | 145400 | 10490832300 | 37550 | 37600 | 37650 | 37550 | 600 |
| 262 | 20241115 | 145300 | 10468275000 | 37550 | 37550 | 37600 | 37550 | 394 |
| 263 | 20241115 | 145200 | 10453472700 | 37600 | 37550 | 37600 | 37500 | 304 |
| 264 | 20241115 | 145100 | 10442059800 | 37500 | 37500 | 37550 | 37450 | 281 |
| 265 | 20241115 | 145000 | 10431520200 | 37500 | 37550 | 37600 | 37500 | 180 |
| 266 | 20241115 | 144900 | 10424761850 | 37550 | 37500 | 37600 | 37450 | 766 |
| 267 | 20241115 | 144800 | 10396030700 | 37450 | 37450 | 37500 | 37400 | 360 |
| 268 | 20241115 | 144700 | 10382551050 | 37450 | 37450 | 37500 | 37250 | 2989 |
| 269 | 20241115 | 144600 | 10270845600 | 37450 | 37500 | 37550 | 37450 | 726 |
| 270 | 20241115 | 144500 | 10243642700 | 37500 | 37450 | 37550 | 37450 | 535 |
| 271 | 20241115 | 144400 | 10223584950 | 37550 | 37600 | 37600 | 37450 | 1619 |
| 272 | 20241115 | 144300 | 10162810300 | 37600 | 37600 | 37650 | 37550 | 563 |
| 273 | 20241115 | 144200 | 10141639100 | 37600 | 37650 | 37700 | 37600 | 173 |
| 274 | 20241115 | 144100 | 10135125500 | 37650 | 37600 | 37650 | 37550 | 1056 |
| 275 | 20241115 | 144000 | 10095432550 | 37700 | 37800 | 37800 | 37700 | 1572 |
| 276 | 20241115 | 143900 | 10036139450 | 37800 | 37750 | 37800 | 37700 | 374 |
| 277 | 20241115 | 143800 | 10022024150 | 37700 | 37750 | 37750 | 37700 | 366 |
| 278 | 20241115 | 143700 | 10008212350 | 37750 | 37750 | 37800 | 37750 | 502 |
| 279 | 20241115 | 143600 | 9989257250 | 37750 | 37750 | 37800 | 37750 | 395 |
| 280 | 20241115 | 143500 | 9974334100 | 37750 | 37800 | 37800 | 37750 | 474 |
| 281 | 20241115 | 143400 | 9956421700 | 37800 | 37600 | 37800 | 37550 | 4240 |
| 282 | 20241115 | 143300 | 9796632900 | 37550 | 37550 | 37600 | 37550 | 260 |
| 283 | 20241115 | 143200 | 9786863850 | 37600 | 37550 | 37600 | 37550 | 348 |
| 284 | 20241115 | 143100 | 9773791900 | 37600 | 37550 | 37600 | 37550 | 206 |
| 285 | 20241115 | 143000 | 9766050950 | 37600 | 37500 | 37600 | 37500 | 1052 |
| 286 | 20241115 | 142900 | 9726553100 | 37500 | 37500 | 37550 | 37450 | 318 |
| 287 | 20241115 | 142800 | 9714627700 | 37500 | 37400 | 37500 | 37400 | 633 |
| 288 | 20241115 | 142700 | 9690910350 | 37400 | 37400 | 37450 | 37400 | 299 |
| 289 | 20241115 | 142600 | 9679722100 | 37400 | 37500 | 37500 | 37400 | 377 |
| 290 | 20241115 | 142500 | 9665606400 | 37450 | 37450 | 37500 | 37400 | 438 |
| 291 | 20241115 | 142400 | 9649216250 | 37450 | 37450 | 37500 | 37400 | 590 |
| 292 | 20241115 | 142300 | 9627122200 | 37450 | 37500 | 37550 | 37400 | 787 |
| 293 | 20241115 | 142200 | 9597641800 | 37500 | 37550 | 37600 | 37500 | 193 |
| 294 | 20241115 | 142100 | 9590398950 | 37550 | 37600 | 37650 | 37550 | 535 |
| 295 | 20241115 | 142000 | 9570301650 | 37650 | 37600 | 37650 | 37600 | 165 |
| 296 | 20241115 | 141900 | 9564097500 | 37600 | 37600 | 37650 | 37600 | 157 |
| 297 | 20241115 | 141800 | 9558193700 | 37600 | 37600 | 37600 | 37550 | 589 |
| 298 | 20241115 | 141700 | 9536048450 | 37600 | 37550 | 37600 | 37500 | 319 |
| 299 | 20241115 | 141600 | 9524070400 | 37550 | 37600 | 37600 | 37500 | 151 |
| 300 | 20241115 | 141500 | 9518403150 | 37600 | 37500 | 37600 | 37500 | 1201 |
| 301 | 20241115 | 141400 | 9473316000 | 37550 | 37500 | 37550 | 37450 | 1184 |
| 302 | 20241115 | 141300 | 9428915800 | 37500 | 37550 | 37550 | 37450 | 2796 |
| 303 | 20241115 | 141200 | 9324123100 | 37550 | 37550 | 37600 | 37550 | 367 |
| 304 | 20241115 | 141100 | 9310339850 | 37600 | 37550 | 37600 | 37550 | 94 |
| 305 | 20241115 | 141000 | 9306808350 | 37600 | 37600 | 37600 | 37500 | 460 |
| 306 | 20241115 | 140900 | 9289542950 | 37600 | 37600 | 37600 | 37550 | 345 |
| 307 | 20241115 | 140800 | 9276587150 | 37600 | 37600 | 37600 | 37550 | 29 |
| 308 | 20241115 | 140700 | 9275496800 | 37550 | 37600 | 37600 | 37550 | 163 |
| 309 | 20241115 | 140600 | 9269373150 | 37600 | 37600 | 37650 | 37600 | 193 |
| 310 | 20241115 | 140500 | 9262116200 | 37650 | 37600 | 37650 | 37600 | 371 |
| 311 | 20241115 | 140400 | 9248163450 | 37650 | 37650 | 37650 | 37600 | 133 |
| 312 | 20241115 | 140300 | 9243158150 | 37650 | 37600 | 37650 | 37550 | 923 |
| 313 | 20241115 | 140200 | 9208455900 | 37600 | 37600 | 37600 | 37550 | 169 |
| 314 | 20241115 | 140100 | 9202102800 | 37550 | 37500 | 37550 | 37500 | 254 |
| 315 | 20241115 | 140000 | 9192565200 | 37550 | 37600 | 37600 | 37500 | 480 |
| 316 | 20241115 | 135900 | 9174537650 | 37550 | 37500 | 37550 | 37500 | 376 |
| 317 | 20241115 | 135800 | 9160419050 | 37550 | 37550 | 37550 | 37500 | 287 |
| 318 | 20241115 | 135700 | 9149643350 | 37600 | 37600 | 37600 | 37550 | 35 |
| 319 | 20241115 | 135600 | 9148327550 | 37600 | 37600 | 37600 | 37500 | 59 |
| 320 | 20241115 | 135500 | 9146109250 | 37500 | 37600 | 37600 | 37500 | 437 |
| 321 | 20241115 | 135400 | 9129699100 | 37650 | 37600 | 37650 | 37600 | 508 |
| 322 | 20241115 | 135300 | 9110595350 | 37650 | 37550 | 37650 | 37500 | 568 |
| 323 | 20241115 | 135200 | 9089257700 | 37600 | 37650 | 37650 | 37550 | 422 |
| 324 | 20241115 | 135100 | 9073390150 | 37650 | 37450 | 37650 | 37450 | 1616 |
| 325 | 20241115 | 135000 | 9012710700 | 37450 | 37500 | 37500 | 37400 | 355 |
| 326 | 20241115 | 134900 | 8999429400 | 37500 | 37500 | 37550 | 37500 | 281 |
| 327 | 20241115 | 134800 | 8988891600 | 37550 | 37450 | 37550 | 37450 | 286 |
| 328 | 20241115 | 134700 | 8978166000 | 37450 | 37450 | 37450 | 37400 | 520 |
| 329 | 20241115 | 134600 | 8958692650 | 37400 | 37400 | 37450 | 37400 | 533 |
| 330 | 20241115 | 134500 | 8938758200 | 37400 | 37450 | 37500 | 37400 | 368 |
| 331 | 20241115 | 134400 | 8924985200 | 37550 | 37550 | 37550 | 37450 | 143 |
| 332 | 20241115 | 134300 | 8919625850 | 37550 | 37400 | 37600 | 37400 | 2090 |
| 333 | 20241115 | 134200 | 8841244650 | 37400 | 37400 | 37400 | 37400 | 524 |
| 334 | 20241115 | 134100 | 8821647050 | 37400 | 37350 | 37450 | 37350 | 1102 |
| 335 | 20241115 | 134000 | 8780434400 | 37350 | 37400 | 37400 | 37250 | 868 |
| 336 | 20241115 | 133900 | 8748021550 | 37400 | 37450 | 37450 | 37400 | 20 |
| 337 | 20241115 | 133800 | 8747272800 | 37450 | 37450 | 37500 | 37450 | 116 |
| 338 | 20241115 | 133700 | 8742928500 | 37450 | 37450 | 37450 | 37400 | 146 |
| 339 | 20241115 | 133600 | 8737462400 | 37450 | 37400 | 37450 | 37400 | 81 |
| 340 | 20241115 | 133500 | 8734431700 | 37400 | 37500 | 37500 | 37350 | 556 |
| 341 | 20241115 | 133400 | 8713636350 | 37450 | 37500 | 37500 | 37450 | 152 |
| 342 | 20241115 | 133300 | 8707943150 | 37500 | 37500 | 37500 | 37450 | 362 |
| 343 | 20241115 | 133200 | 8694369250 | 37500 | 37500 | 37500 | 37450 | 75 |
| 344 | 20241115 | 133100 | 8691560150 | 37500 | 37450 | 37500 | 37450 | 71 |
| 345 | 20241115 | 133000 | 8688900300 | 37450 | 37550 | 37550 | 37450 | 542 |
| 346 | 20241115 | 132900 | 8668571150 | 37500 | 37450 | 37500 | 37450 | 1239 |
| 347 | 20241115 | 132800 | 8622130650 | 37450 | 37400 | 37450 | 37400 | 146 |
| 348 | 20241115 | 132700 | 8616667400 | 37400 | 37400 | 37400 | 37350 | 92 |
| 349 | 20241115 | 132600 | 8613226950 | 37400 | 37300 | 37400 | 37300 | 778 |
| 350 | 20241115 | 132500 | 8584177400 | 37300 | 37300 | 37350 | 37250 | 507 |
| 351 | 20241115 | 132400 | 8565262700 | 37300 | 37300 | 37350 | 37300 | 131 |
| 352 | 20241115 | 132300 | 8560371450 | 37350 | 37350 | 37350 | 37300 | 326 |
| 353 | 20241115 | 132200 | 8548200750 | 37350 | 37350 | 37350 | 37200 | 953 |
| 354 | 20241115 | 132100 | 8512676700 | 37350 | 37350 | 37350 | 37250 | 1524 |
| 355 | 20241115 | 132000 | 8455847200 | 37450 | 37500 | 37500 | 37350 | 1357 |
| 356 | 20241115 | 131900 | 8405106950 | 37500 | 37500 | 37500 | 37400 | 622 |
| 357 | 20241115 | 131800 | 8381818150 | 37500 | 37500 | 37550 | 37500 | 137 |
| 358 | 20241115 | 131700 | 8376677450 | 37450 | 37600 | 37600 | 37450 | 600 |
| 359 | 20241115 | 131600 | 8354160650 | 37600 | 37650 | 37650 | 37550 | 352 |
| 360 | 20241115 | 131500 | 8340924700 | 37650 | 37700 | 37750 | 37550 | 573 |
| 361 | 20241115 | 131400 | 8319358550 | 37750 | 37750 | 37750 | 37700 | 228 |
| 362 | 20241115 | 131300 | 8310756400 | 37750 | 37700 | 37750 | 37700 | 189 |
| 363 | 20241115 | 131200 | 8303628450 | 37650 | 37700 | 37700 | 37650 | 317 |
| 364 | 20241115 | 131100 | 8291679650 | 37700 | 37700 | 37750 | 37650 | 318 |
| 365 | 20241115 | 131000 | 8279679650 | 37700 | 37750 | 37750 | 37650 | 392 |
| 366 | 20241115 | 130900 | 8264912800 | 37750 | 37750 | 37750 | 37750 | 129 |
| 367 | 20241115 | 130800 | 8260043050 | 37750 | 37700 | 37750 | 37650 | 167 |
| 368 | 20241115 | 130700 | 8253747550 | 37700 | 37700 | 37700 | 37650 | 245 |
| 369 | 20241115 | 130600 | 8244511100 | 37650 | 37650 | 37650 | 37600 | 199 |
| 370 | 20241115 | 130500 | 8237019050 | 37600 | 37650 | 37650 | 37500 | 374 |
| 371 | 20241115 | 130400 | 8222954600 | 37650 | 37650 | 37650 | 37550 | 325 |
| 372 | 20241115 | 130300 | 8210734900 | 37600 | 37700 | 37700 | 37600 | 644 |
| 373 | 20241115 | 130200 | 8186504000 | 37700 | 37700 | 37700 | 37700 | 246 |
| 374 | 20241115 | 130100 | 8177229800 | 37700 | 37800 | 37800 | 37700 | 378 |
| 375 | 20241115 | 130000 | 8162967300 | 37800 | 37800 | 37800 | 37700 | 448 |
| 376 | 20241115 | 125900 | 8146052050 | 37750 | 37650 | 37800 | 37650 | 981 |
| 377 | 20241115 | 125800 | 8109049900 | 37650 | 37650 | 37700 | 37600 | 397 |
| 378 | 20241115 | 125700 | 8094102800 | 37650 | 37600 | 37650 | 37600 | 195 |
| 379 | 20241115 | 125600 | 8086762300 | 37600 | 37650 | 37650 | 37550 | 86 |
| 380 | 20241115 | 125500 | 8083526150 | 37600 | 37600 | 37650 | 37500 | 525 |
| 381 | 20241115 | 125400 | 8063806650 | 37600 | 37650 | 37700 | 37550 | 658 |
| 382 | 20241115 | 125300 | 8039061150 | 37700 | 37650 | 37700 | 37650 | 298 |
| 383 | 20241115 | 125200 | 8027833700 | 37650 | 37700 | 37700 | 37650 | 316 |
| 384 | 20241115 | 125100 | 8015930350 | 37700 | 37700 | 37700 | 37650 | 200 |
| 385 | 20241115 | 125000 | 8008398400 | 37700 | 37700 | 37700 | 37650 | 480 |
| 386 | 20241115 | 124900 | 7990317750 | 37700 | 37700 | 37700 | 37650 | 33 |
| 387 | 20241115 | 124800 | 7989074150 | 37650 | 37750 | 37750 | 37650 | 555 |
| 388 | 20241115 | 124700 | 7968159300 | 37750 | 37750 | 37750 | 37700 | 77 |
| 389 | 20241115 | 124600 | 7965255650 | 37750 | 37750 | 37750 | 37700 | 70 |
| 390 | 20241115 | 124500 | 7962613200 | 37700 | 37700 | 37750 | 37650 | 287 |
| 391 | 20241115 | 124400 | 7951797500 | 37700 | 37550 | 37700 | 37550 | 996 |
| 392 | 20241115 | 124300 | 7914354300 | 37550 | 37650 | 37650 | 37550 | 1104 |
| 393 | 20241115 | 124200 | 7872858100 | 37700 | 37800 | 37800 | 37700 | 851 |
| 394 | 20241115 | 124100 | 7840749900 | 37800 | 37750 | 37800 | 37750 | 20 |
| 395 | 20241115 | 124000 | 7839994450 | 37750 | 37800 | 37800 | 37700 | 487 |
| 396 | 20241115 | 123900 | 7821606150 | 37750 | 37750 | 37800 | 37750 | 363 |
| 397 | 20241115 | 123800 | 7807902250 | 37800 | 37900 | 37900 | 37750 | 1285 |
| 398 | 20241115 | 123700 | 7759302150 | 37900 | 37800 | 37900 | 37800 | 1144 |
| 399 | 20241115 | 123600 | 7715983050 | 37800 | 37850 | 37850 | 37750 | 802 |
| 400 | 20241115 | 123500 | 7685663050 | 37800 | 37650 | 37850 | 37650 | 4533 |
| 401 | 20241115 | 123400 | 7514673050 | 37650 | 37550 | 37650 | 37550 | 4351 |
| 402 | 20241115 | 123300 | 7351084750 | 37550 | 37550 | 37550 | 37550 | 522 |
| 403 | 20241115 | 123200 | 7331483650 | 37550 | 37450 | 37550 | 37450 | 1594 |
| 404 | 20241115 | 123100 | 7271710200 | 37450 | 37400 | 37450 | 37400 | 586 |
| 405 | 20241115 | 123000 | 7249793750 | 37400 | 37400 | 37400 | 37350 | 341 |
| 406 | 20241115 | 122900 | 7237055350 | 37350 | 37350 | 37400 | 37350 | 48 |
| 407 | 20241115 | 122800 | 7235261800 | 37400 | 37400 | 37400 | 37400 | 4 |
| 408 | 20241115 | 122700 | 7235112200 | 37400 | 37350 | 37400 | 37350 | 364 |
| 409 | 20241115 | 122600 | 7221514250 | 37400 | 37400 | 37400 | 37400 | 54 |
| 410 | 20241115 | 122500 | 7219494650 | 37400 | 37350 | 37400 | 37350 | 216 |
| 411 | 20241115 | 122400 | 7211425750 | 37350 | 37350 | 37350 | 37350 | 403 |
| 412 | 20241115 | 122300 | 7196373700 | 37350 | 37300 | 37350 | 37300 | 126 |
| 413 | 20241115 | 122200 | 7191673150 | 37300 | 37250 | 37300 | 37250 | 442 |
| 414 | 20241115 | 122100 | 7175193700 | 37250 | 37300 | 37300 | 37250 | 85 |
| 415 | 20241115 | 122000 | 7172027350 | 37300 | 37300 | 37300 | 37150 | 529 |
| 416 | 20241115 | 121900 | 7152334450 | 37300 | 37300 | 37300 | 37250 | 230 |
| 417 | 20241115 | 121800 | 7143764450 | 37300 | 37250 | 37300 | 37250 | 203 |
| 418 | 20241115 | 121700 | 7136193700 | 37300 | 37300 | 37300 | 37250 | 11 |
| 419 | 20241115 | 121600 | 7135783650 | 37300 | 37250 | 37300 | 37200 | 313 |
| 420 | 20241115 | 121500 | 7124121650 | 37250 | 37200 | 37300 | 37100 | 762 |
| 421 | 20241115 | 121400 | 7095768050 | 37250 | 37250 | 37250 | 37200 | 117 |
| 422 | 20241115 | 121300 | 7091414800 | 37200 | 37200 | 37250 | 37200 | 105 |
| 423 | 20241115 | 121200 | 7087507200 | 37200 | 37250 | 37250 | 37200 | 307 |
| 424 | 20241115 | 121100 | 7076085950 | 37250 | 37250 | 37250 | 37200 | 110 |
| 425 | 20241115 | 121000 | 7071989950 | 37250 | 37200 | 37250 | 37100 | 287 |
| 426 | 20241115 | 120900 | 7061331600 | 37200 | 37250 | 37250 | 37200 | 68 |
| 427 | 20241115 | 120800 | 7058800150 | 37200 | 37250 | 37250 | 37200 | 150 |
| 428 | 20241115 | 120700 | 7053219550 | 37250 | 37250 | 37300 | 37250 | 116 |
| 429 | 20241115 | 120600 | 7048897700 | 37300 | 37250 | 37300 | 37200 | 957 |
| 430 | 20241115 | 120500 | 7013271300 | 37250 | 37250 | 37250 | 37150 | 226 |
| 431 | 20241115 | 120400 | 7004869800 | 37200 | 37100 | 37200 | 37100 | 259 |
| 432 | 20241115 | 120300 | 6995252900 | 37050 | 36950 | 37050 | 36950 | 186 |
| 433 | 20241115 | 120200 | 6988370150 | 36950 | 37050 | 37050 | 36950 | 868 |
| 434 | 20241115 | 120100 | 6956287950 | 37050 | 37150 | 37150 | 37050 | 212 |
| 435 | 20241115 | 120000 | 6948424850 | 37150 | 37200 | 37200 | 37100 | 296 |
| 436 | 20241115 | 115900 | 6937421550 | 37200 | 37150 | 37200 | 37150 | 129 |
| 437 | 20241115 | 115800 | 6932625900 | 37100 | 37050 | 37100 | 37050 | 157 |
| 438 | 20241115 | 115700 | 6926801450 | 37100 | 37050 | 37100 | 37000 | 463 |
| 439 | 20241115 | 115600 | 6909644500 | 37150 | 37150 | 37150 | 37050 | 291 |
| 440 | 20241115 | 115500 | 6898850900 | 37100 | 37150 | 37150 | 37100 | 148 |
| 441 | 20241115 | 115400 | 6893359550 | 37200 | 37250 | 37250 | 37100 | 215 |
| 442 | 20241115 | 115300 | 6885367500 | 37250 | 37200 | 37250 | 37200 | 383 |
| 443 | 20241115 | 115200 | 6871117450 | 37250 | 37250 | 37250 | 37250 | 173 |
| 444 | 20241115 | 115100 | 6864673200 | 37200 | 37250 | 37250 | 37200 | 140 |
| 445 | 20241115 | 115000 | 6859459050 | 37250 | 37250 | 37300 | 37100 | 502 |
| 446 | 20241115 | 114900 | 6840787250 | 37250 | 37200 | 37250 | 37200 | 474 |
| 447 | 20241115 | 114800 | 6823144450 | 37200 | 37050 | 37200 | 37050 | 720 |
| 448 | 20241115 | 114700 | 6796427750 | 37050 | 37000 | 37050 | 37000 | 344 |
| 449 | 20241115 | 114600 | 6783692500 | 37000 | 37050 | 37050 | 37000 | 1194 |
| 450 | 20241115 | 114500 | 6739509150 | 37100 | 37100 | 37150 | 37050 | 443 |
| 451 | 20241115 | 114400 | 6723079450 | 37150 | 37050 | 37150 | 37000 | 181 |
| 452 | 20241115 | 114300 | 6716373600 | 37050 | 37050 | 37100 | 37000 | 414 |
| 453 | 20241115 | 114200 | 6701044200 | 37050 | 37150 | 37150 | 37050 | 1312 |
| 454 | 20241115 | 114100 | 6652403150 | 37150 | 37150 | 37200 | 37100 | 272 |
| 455 | 20241115 | 114000 | 6642304600 | 37100 | 37200 | 37200 | 37100 | 458 |
| 456 | 20241115 | 113900 | 6625304450 | 37200 | 37250 | 37250 | 37200 | 473 |
| 457 | 20241115 | 113800 | 6607694800 | 37250 | 37200 | 37250 | 37150 | 218 |
| 458 | 20241115 | 113700 | 6599587150 | 37250 | 37050 | 37250 | 37050 | 416 |
| 459 | 20241115 | 113600 | 6584130800 | 37100 | 37150 | 37150 | 37050 | 750 |
| 460 | 20241115 | 113500 | 6556300150 | 37250 | 37200 | 37250 | 37100 | 464 |
| 461 | 20241115 | 113400 | 6539069600 | 37100 | 37200 | 37200 | 37100 | 432 |
| 462 | 20241115 | 113300 | 6523028300 | 37200 | 37200 | 37250 | 37150 | 992 |
| 463 | 20241115 | 113200 | 6486137800 | 37150 | 37150 | 37200 | 37150 | 437 |
| 464 | 20241115 | 113100 | 6469895300 | 37150 | 37200 | 37200 | 37150 | 126 |
| 465 | 20241115 | 113000 | 6465208200 | 37100 | 37250 | 37250 | 37100 | 765 |
| 466 | 20241115 | 112900 | 6436771100 | 37250 | 37300 | 37300 | 37200 | 612 |
| 467 | 20241115 | 112800 | 6413983800 | 37300 | 37350 | 37400 | 37300 | 376 |
| 468 | 20241115 | 112700 | 6399950700 | 37450 | 37450 | 37450 | 37350 | 540 |
| 469 | 20241115 | 112600 | 6379766050 | 37450 | 37450 | 37450 | 37350 | 334 |
| 470 | 20241115 | 112500 | 6367271050 | 37450 | 37500 | 37500 | 37350 | 331 |
| 471 | 20241115 | 112400 | 6354880500 | 37500 | 37450 | 37500 | 37400 | 402 |
| 472 | 20241115 | 112300 | 6339822250 | 37400 | 37300 | 37450 | 37250 | 470 |
| 473 | 20241115 | 112200 | 6322261500 | 37300 | 37400 | 37450 | 37300 | 930 |
| 474 | 20241115 | 112100 | 6287536450 | 37400 | 37300 | 37450 | 37250 | 521 |
| 475 | 20241115 | 112000 | 6268096150 | 37350 | 37450 | 37500 | 37300 | 679 |
| 476 | 20241115 | 111900 | 6242718550 | 37400 | 37550 | 37600 | 37400 | 850 |
| 477 | 20241115 | 111800 | 6210850700 | 37550 | 37500 | 37600 | 37450 | 1230 |
| 478 | 20241115 | 111700 | 6164674900 | 37500 | 37450 | 37500 | 37450 | 576 |
| 479 | 20241115 | 111600 | 6143079050 | 37450 | 37500 | 37550 | 37450 | 747 |
| 480 | 20241115 | 111500 | 6115068500 | 37500 | 37500 | 37550 | 37400 | 1109 |
| 481 | 20241115 | 111400 | 6073477350 | 37550 | 37500 | 37600 | 37450 | 1001 |
| 482 | 20241115 | 111300 | 6035912200 | 37500 | 37450 | 37500 | 37450 | 558 |
| 483 | 20241115 | 111200 | 6014997100 | 37450 | 37400 | 37450 | 37350 | 559 |
| 484 | 20241115 | 111100 | 5994107700 | 37400 | 37500 | 37500 | 37100 | 2430 |
| 485 | 20241115 | 111000 | 5903495350 | 37550 | 37500 | 37550 | 37400 | 1175 |
| 486 | 20241115 | 110900 | 5859460850 | 37500 | 37400 | 37550 | 37350 | 2325 |
| 487 | 20241115 | 110800 | 5772382150 | 37400 | 37350 | 37450 | 37350 | 753 |
| 488 | 20241115 | 110700 | 5744226050 | 37350 | 37300 | 37350 | 37250 | 555 |
| 489 | 20241115 | 110600 | 5723511300 | 37300 | 37250 | 37350 | 37250 | 749 |
| 490 | 20241115 | 110500 | 5695567500 | 37200 | 37300 | 37350 | 37200 | 768 |
| 491 | 20241115 | 110400 | 5666936400 | 37300 | 37250 | 37350 | 37250 | 567 |
| 492 | 20241115 | 110300 | 5645795100 | 37300 | 37300 | 37400 | 37200 | 1519 |
| 493 | 20241115 | 110200 | 5589165050 | 37200 | 37300 | 37300 | 37100 | 1983 |
| 494 | 20241115 | 110100 | 5515373850 | 37400 | 37500 | 37500 | 37300 | 1323 |
| 495 | 20241115 | 110000 | 5465914650 | 37500 | 37550 | 37550 | 37450 | 918 |
| 496 | 20241115 | 105900 | 5431476700 | 37600 | 37500 | 37600 | 37450 | 849 |
| 497 | 20241115 | 105800 | 5399631050 | 37500 | 37600 | 37600 | 37450 | 1102 |
| 498 | 20241115 | 105700 | 5358279500 | 37600 | 37550 | 37600 | 37500 | 840 |
| 499 | 20241115 | 105600 | 5326727750 | 37550 | 37450 | 37550 | 37400 | 669 |
| 500 | 20241115 | 105500 | 5301640200 | 37450 | 37550 | 37550 | 37400 | 1173 |
| 501 | 20241115 | 105400 | 5257668850 | 37550 | 37450 | 37550 | 37450 | 478 |
| 502 | 20241115 | 105300 | 5239734400 | 37450 | 37450 | 37450 | 37350 | 781 |
| 503 | 20241115 | 105200 | 5210519050 | 37450 | 37500 | 37500 | 37400 | 1030 |
| 504 | 20241115 | 105100 | 5171943700 | 37500 | 37500 | 37550 | 37400 | 985 |
| 505 | 20241115 | 105000 | 5135033700 | 37500 | 37550 | 37550 | 37450 | 1958 |
| 506 | 20241115 | 104900 | 5061603400 | 37550 | 37450 | 37550 | 37450 | 2932 |
| 507 | 20241115 | 104800 | 4951715450 | 37400 | 37300 | 37450 | 37300 | 1030 |
| 508 | 20241115 | 104700 | 4913212150 | 37300 | 37200 | 37300 | 37200 | 510 |
| 509 | 20241115 | 104600 | 4894226950 | 37300 | 37350 | 37350 | 37250 | 426 |
| 510 | 20241115 | 104500 | 4878328850 | 37300 | 37200 | 37350 | 37150 | 1562 |
| 511 | 20241115 | 104400 | 4820134300 | 37200 | 37250 | 37250 | 37150 | 1219 |
| 512 | 20241115 | 104300 | 4774753700 | 37200 | 37250 | 37300 | 37200 | 2062 |
| 513 | 20241115 | 104200 | 4697956600 | 37300 | 37400 | 37450 | 37250 | 1559 |
| 514 | 20241115 | 104100 | 4639768350 | 37400 | 37400 | 37400 | 37350 | 889 |
| 515 | 20241115 | 104000 | 4606527950 | 37400 | 37400 | 37400 | 37300 | 685 |
| 516 | 20241115 | 103900 | 4580940400 | 37350 | 37250 | 37450 | 37250 | 2330 |
| 517 | 20241115 | 103800 | 4493940500 | 37250 | 37150 | 37300 | 37150 | 1476 |
| 518 | 20241115 | 103700 | 4439001950 | 37150 | 36950 | 37150 | 36950 | 1710 |
| 519 | 20241115 | 103600 | 4375545500 | 37000 | 36950 | 37000 | 36950 | 476 |
| 520 | 20241115 | 103500 | 4357946050 | 36950 | 37200 | 37200 | 36950 | 2703 |
| 521 | 20241115 | 103400 | 4257711900 | 37200 | 37050 | 37250 | 37000 | 2594 |
| 522 | 20241115 | 103300 | 4161466400 | 37050 | 36950 | 37050 | 36900 | 1791 |
| 523 | 20241115 | 103200 | 4095217500 | 36950 | 37000 | 37000 | 36950 | 1400 |
| 524 | 20241115 | 103100 | 4043479850 | 37000 | 36900 | 37000 | 36850 | 2410 |
| 525 | 20241115 | 103000 | 3954539900 | 36900 | 36850 | 36900 | 36800 | 2524 |
| 526 | 20241115 | 102900 | 3861505700 | 36800 | 36700 | 36850 | 36700 | 852 |
| 527 | 20241115 | 102800 | 3830170350 | 36700 | 36750 | 36800 | 36600 | 1450 |
| 528 | 20241115 | 102700 | 3776935550 | 36850 | 36800 | 36900 | 36800 | 1546 |
| 529 | 20241115 | 102600 | 3719999050 | 36800 | 36850 | 36850 | 36800 | 1784 |
| 530 | 20241115 | 102500 | 3654321800 | 36850 | 36700 | 36850 | 36700 | 1686 |
| 531 | 20241115 | 102400 | 3592320550 | 36700 | 36700 | 36750 | 36700 | 255 |
| 532 | 20241115 | 102300 | 3582956050 | 36700 | 36550 | 36800 | 36550 | 2163 |
| 533 | 20241115 | 102200 | 3503686300 | 36550 | 36350 | 36550 | 36350 | 1226 |
| 534 | 20241115 | 102100 | 3459036050 | 36300 | 36200 | 36300 | 36150 | 984 |
| 535 | 20241115 | 102000 | 3423341700 | 36200 | 36100 | 36200 | 36050 | 452 |
| 536 | 20241115 | 101900 | 3407018200 | 36150 | 36050 | 36150 | 36000 | 600 |
| 537 | 20241115 | 101800 | 3385405350 | 36100 | 36150 | 36150 | 36050 | 379 |
| 538 | 20241115 | 101700 | 3371734900 | 36150 | 36100 | 36150 | 36050 | 174 |
| 539 | 20241115 | 101600 | 3365453750 | 36100 | 36100 | 36150 | 36100 | 261 |
| 540 | 20241115 | 101500 | 3356031450 | 36050 | 36200 | 36200 | 36050 | 560 |
| 541 | 20241115 | 101400 | 3335816750 | 36200 | 36150 | 36200 | 36150 | 496 |
| 542 | 20241115 | 101300 | 3317886150 | 36100 | 36000 | 36100 | 36000 | 702 |
| 543 | 20241115 | 101200 | 3292589050 | 36050 | 36100 | 36100 | 35950 | 1194 |
| 544 | 20241115 | 101100 | 3249579300 | 36150 | 36200 | 36200 | 36150 | 304 |
| 545 | 20241115 | 101000 | 3238581150 | 36200 | 36150 | 36200 | 36100 | 580 |
| 546 | 20241115 | 100900 | 3217621850 | 36150 | 36100 | 36150 | 36100 | 127 |
| 547 | 20241115 | 100800 | 3213036750 | 36100 | 35950 | 36100 | 35900 | 299 |
| 548 | 20241115 | 100700 | 3202287850 | 35950 | 35950 | 35950 | 35900 | 247 |
| 549 | 20241115 | 100600 | 3193413300 | 35950 | 35950 | 35950 | 35800 | 783 |
| 550 | 20241115 | 100500 | 3165328650 | 35950 | 36050 | 36050 | 35850 | 1717 |
| 551 | 20241115 | 100400 | 3103601000 | 36050 | 36150 | 36150 | 36050 | 963 |
| 552 | 20241115 | 100300 | 3068847200 | 36200 | 36150 | 36200 | 36150 | 359 |
| 553 | 20241115 | 100200 | 3055867850 | 36200 | 36150 | 36200 | 36150 | 359 |
| 554 | 20241115 | 100100 | 3042872100 | 36150 | 36250 | 36250 | 36150 | 854 |
| 555 | 20241115 | 100000 | 3011932650 | 36200 | 36200 | 36250 | 36150 | 939 |
| 556 | 20241115 | 095900 | 2977960950 | 36200 | 36250 | 36300 | 36150 | 1395 |
| 557 | 20241115 | 095800 | 2927451600 | 36250 | 36300 | 36300 | 36250 | 169 |
| 558 | 20241115 | 095700 | 2921324100 | 36300 | 36250 | 36300 | 36250 | 173 |
| 559 | 20241115 | 095600 | 2915051450 | 36200 | 36250 | 36300 | 36200 | 365 |
| 560 | 20241115 | 095500 | 2901820500 | 36250 | 36350 | 36350 | 36250 | 599 |
| 561 | 20241115 | 095400 | 2880069600 | 36400 | 36300 | 36400 | 36300 | 264 |
| 562 | 20241115 | 095300 | 2870474050 | 36250 | 36250 | 36250 | 36250 | 239 |
| 563 | 20241115 | 095200 | 2861810300 | 36250 | 36250 | 36300 | 36200 | 332 |
| 564 | 20241115 | 095100 | 2849771550 | 36200 | 36250 | 36300 | 36200 | 61 |
| 565 | 20241115 | 095000 | 2847560000 | 36200 | 36300 | 36300 | 36200 | 887 |
| 566 | 20241115 | 094900 | 2815392450 | 36300 | 36350 | 36350 | 36300 | 438 |
| 567 | 20241115 | 094800 | 2799485600 | 36350 | 36300 | 36400 | 36300 | 127 |
| 568 | 20241115 | 094700 | 2794871000 | 36300 | 36300 | 36400 | 36300 | 623 |
| 569 | 20241115 | 094600 | 2772255800 | 36300 | 36350 | 36450 | 36300 | 937 |
| 570 | 20241115 | 094500 | 2738185500 | 36300 | 36400 | 36400 | 36300 | 535 |
| 571 | 20241115 | 094400 | 2718753900 | 36450 | 36400 | 36450 | 36400 | 568 |
| 572 | 20241115 | 094300 | 2698067300 | 36400 | 36300 | 36400 | 36250 | 476 |
| 573 | 20241115 | 094200 | 2680782300 | 36300 | 36400 | 36450 | 36300 | 483 |
| 574 | 20241115 | 094100 | 2663234700 | 36400 | 36350 | 36400 | 36350 | 1457 |
| 575 | 20241115 | 094000 | 2610210650 | 36350 | 36400 | 36400 | 36300 | 423 |
| 576 | 20241115 | 093900 | 2594831100 | 36400 | 36350 | 36450 | 36300 | 818 |
| 577 | 20241115 | 093800 | 2565054500 | 36350 | 36450 | 36450 | 36300 | 1907 |
| 578 | 20241115 | 093700 | 2495614000 | 36500 | 36800 | 36800 | 36500 | 2333 |
| 579 | 20241115 | 093600 | 2410181850 | 36800 | 36800 | 36900 | 36750 | 520 |
| 580 | 20241115 | 093500 | 2391047850 | 36800 | 36950 | 36950 | 36750 | 3890 |
| 581 | 20241115 | 093400 | 2247601100 | 36950 | 36600 | 36950 | 36600 | 4121 |
| 582 | 20241115 | 093300 | 2095819900 | 36550 | 36550 | 36600 | 36450 | 1984 |
| 583 | 20241115 | 093200 | 2023344350 | 36750 | 36800 | 36800 | 36550 | 688 |
| 584 | 20241115 | 093100 | 1998133500 | 36800 | 36600 | 36800 | 36550 | 794 |
| 585 | 20241115 | 093000 | 1969024400 | 36650 | 36700 | 36700 | 36450 | 1435 |
| 586 | 20241115 | 092900 | 1916492850 | 36700 | 36750 | 36800 | 36700 | 1725 |
| 587 | 20241115 | 092800 | 1853081100 | 36700 | 36500 | 36750 | 36500 | 3497 |
| 588 | 20241115 | 092700 | 1724985350 | 36550 | 36500 | 36550 | 36450 | 1767 |
| 589 | 20241115 | 092600 | 1660489750 | 36500 | 36300 | 36500 | 36250 | 1816 |
| 590 | 20241115 | 092500 | 1594362650 | 36300 | 36550 | 36550 | 36300 | 3082 |
| 591 | 20241115 | 092400 | 1482008600 | 36550 | 36400 | 36550 | 36250 | 1708 |
| 592 | 20241115 | 092300 | 1419802900 | 36400 | 36400 | 36450 | 36350 | 1280 |
| 593 | 20241115 | 092200 | 1373237100 | 36400 | 36400 | 36450 | 36350 | 818 |
| 594 | 20241115 | 092100 | 1343442100 | 36450 | 36450 | 36550 | 36400 | 2172 |
| 595 | 20241115 | 092000 | 1264210850 | 36450 | 36450 | 36500 | 36350 | 1918 |
| 596 | 20241115 | 091900 | 1194352100 | 36450 | 36150 | 36450 | 36150 | 2121 |
| 597 | 20241115 | 091800 | 1117327750 | 36150 | 36200 | 36250 | 36150 | 1790 |
| 598 | 20241115 | 091700 | 1052533450 | 36200 | 36050 | 36200 | 36050 | 2209 |
| 599 | 20241115 | 091600 | 972663050 | 36000 | 36100 | 36150 | 36000 | 1695 |
| 600 | 20241115 | 091500 | 911516250 | 36150 | 36050 | 36150 | 36000 | 2473 |
| 601 | 20241115 | 091400 | 822183650 | 36050 | 36000 | 36100 | 36000 | 1718 |
| 602 | 20241115 | 091300 | 760305100 | 36000 | 36050 | 36050 | 36000 | 609 |
| 603 | 20241115 | 091200 | 738375250 | 36000 | 35800 | 36050 | 35800 | 1445 |
| 604 | 20241115 | 091100 | 686395450 | 35800 | 35700 | 35900 | 35700 | 1131 |
| 605 | 20241115 | 091000 | 645942650 | 35700 | 35800 | 35850 | 35700 | 1531 |
| 606 | 20241115 | 090900 | 591211600 | 35900 | 36050 | 36050 | 35850 | 756 |
| 607 | 20241115 | 090800 | 564030050 | 36050 | 36150 | 36150 | 36050 | 638 |
| 608 | 20241115 | 090700 | 540999600 | 36150 | 36050 | 36150 | 36000 | 1949 |
| 609 | 20241115 | 090600 | 470674900 | 35900 | 36050 | 36150 | 35900 | 3010 |
| 610 | 20241115 | 090500 | 362153900 | 36050 | 35900 | 36100 | 35900 | 3538 |
| 611 | 20241115 | 090400 | 234850300 | 35900 | 36000 | 36050 | 35900 | 573 |
| 612 | 20241115 | 090300 | 214219750 | 36000 | 36100 | 36150 | 36000 | 1028 |
| 613 | 20241115 | 090200 | 177140600 | 36100 | 35750 | 36100 | 35750 | 1082 |
| 614 | 20241115 | 090100 | 138154550 | 35800 | 35600 | 35850 | 35600 | 1118 |
| 615 | 20241115 | 090000 | 98223250 | 35750 | 35300 | 35750 | 35250 | 2759 |