34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 3 | 20241115 | 191900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20241115 | 191800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20241115 | 191700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20241115 | 191600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20241115 | 191500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20241115 | 191400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20241115 | 191300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20241115 | 191200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20241115 | 191100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20241115 | 191000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20241115 | 190900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20241115 | 190800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20241115 | 190700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20241115 | 190600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20241115 | 190500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20241115 | 190400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20241115 | 190300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20241115 | 190200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20241115 | 190100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20241115 | 190000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20241115 | 185900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20241115 | 185800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20241115 | 185700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20241115 | 185600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20241115 | 185500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20241115 | 185400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20241115 | 185300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20241115 | 185200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20241115 | 185100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20241115 | 185000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 33 | 20241115 | 184900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20241115 | 184800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20241115 | 184700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20241115 | 184600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20241115 | 184500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20241115 | 184400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20241115 | 184300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20241115 | 184200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20241115 | 184100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20241115 | 184000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20241115 | 183900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20241115 | 183800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20241115 | 183700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20241115 | 183600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20241115 | 183500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20241115 | 183400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20241115 | 183300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20241115 | 183200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20241115 | 183100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20241115 | 183000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20241115 | 182900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20241115 | 182800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20241115 | 182700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20241115 | 182600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20241115 | 182500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20241115 | 182400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20241115 | 182300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20241115 | 182200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20241115 | 182100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20241115 | 182000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 63 | 20241115 | 181900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20241115 | 181800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20241115 | 181700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20241115 | 181600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20241115 | 181500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20241115 | 181400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20241115 | 181300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20241115 | 181200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20241115 | 181100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20241115 | 181000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20241115 | 180900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20241115 | 180800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20241115 | 180700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20241115 | 180600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20241115 | 180500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20241115 | 180400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20241115 | 180300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20241115 | 180200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20241115 | 180100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20241115 | 180000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20241115 | 175900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20241115 | 175800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20241115 | 175700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20241115 | 175600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20241115 | 175500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20241115 | 175400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20241115 | 175300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20241115 | 175200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20241115 | 175100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20241115 | 175000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 93 | 20241115 | 174900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20241115 | 174800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20241115 | 174700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20241115 | 174600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20241115 | 174500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20241115 | 174400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20241115 | 174300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20241115 | 174200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20241115 | 174100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20241115 | 174000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20241115 | 173900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20241115 | 173800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20241115 | 173700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20241115 | 173600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20241115 | 173500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20241115 | 173400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20241115 | 173300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20241115 | 173200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20241115 | 173100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20241115 | 173000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20241115 | 172900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20241115 | 172800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20241115 | 172700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20241115 | 172600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20241115 | 172500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20241115 | 172400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20241115 | 172300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20241115 | 172200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20241115 | 172100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20241115 | 172000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 123 | 20241115 | 171900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20241115 | 171800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20241115 | 171700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20241115 | 171600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20241115 | 171500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20241115 | 171400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20241115 | 171300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20241115 | 171200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20241115 | 171100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20241115 | 171000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20241115 | 170900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20241115 | 170800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20241115 | 170700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20241115 | 170600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20241115 | 170500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20241115 | 170400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20241115 | 170300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20241115 | 170200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20241115 | 170100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20241115 | 170000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20241115 | 165900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20241115 | 165800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20241115 | 165700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20241115 | 165600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20241115 | 165500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20241115 | 165400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20241115 | 165300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20241115 | 165200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20241115 | 165100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20241115 | 165000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 153 | 20241115 | 164900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20241115 | 164800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20241115 | 164700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20241115 | 164600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20241115 | 164500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20241115 | 164400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20241115 | 164300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20241115 | 164200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20241115 | 164100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20241115 | 164000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20241115 | 163900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20241115 | 163800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20241115 | 163700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20241115 | 163600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20241115 | 163500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20241115 | 163400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20241115 | 163300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20241115 | 163200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20241115 | 163100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20241115 | 163000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20241115 | 162900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20241115 | 162800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20241115 | 162700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20241115 | 162600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20241115 | 162500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20241115 | 162400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20241115 | 162300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20241115 | 162200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20241115 | 162100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20241115 | 162000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 183 | 20241115 | 161900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20241115 | 161800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20241115 | 161700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20241115 | 161600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 187 | 20241115 | 161500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 188 | 20241115 | 161400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 189 | 20241115 | 161300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 190 | 20241115 | 161200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 191 | 20241115 | 161100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20241115 | 161000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20241115 | 160900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 194 | 20241115 | 160800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 195 | 20241115 | 160700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 196 | 20241115 | 160600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 197 | 20241115 | 160500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 198 | 20241115 | 160400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 199 | 20241115 | 160300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 200 | 20241115 | 160200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 201 | 20241115 | 160100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 202 | 20241115 | 160000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 203 | 20241115 | 155900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 204 | 20241115 | 155800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 205 | 20241115 | 155700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 206 | 20241115 | 155600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 207 | 20241115 | 155500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 208 | 20241115 | 155400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 209 | 20241115 | 155300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 210 | 20241115 | 155200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 211 | 20241115 | 155100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 212 | 20241115 | 155000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 213 | 20241115 | 154900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 214 | 20241115 | 154800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20241115 | 154700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 216 | 20241115 | 154600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 217 | 20241115 | 154500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 218 | 20241115 | 154400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 219 | 20241115 | 154300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 220 | 20241115 | 154200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 221 | 20241115 | 154100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 222 | 20241115 | 154000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 223 | 20241115 | 153900 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 224 | 20241115 | 153800 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 225 | 20241115 | 153700 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 226 | 20241115 | 153600 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 227 | 20241115 | 153500 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 228 | 20241115 | 153400 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 229 | 20241115 | 153300 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 230 | 20241115 | 153200 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 231 | 20241115 | 153100 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 232 | 20241115 | 153000 | 13887790500 | 28600 | 28600 | 28600 | 28600 | 14660 |
| 233 | 20241115 | 152900 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20241115 | 152800 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20241115 | 152700 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20241115 | 152600 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 237 | 20241115 | 152500 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20241115 | 152400 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 239 | 20241115 | 152300 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 240 | 20241115 | 152200 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 241 | 20241115 | 152100 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 242 | 20241115 | 152000 | 13468514500 | 28750 | 28750 | 28750 | 28750 | 0 |
| 243 | 20241115 | 151900 | 13468514500 | 28750 | 28700 | 28750 | 28650 | 1747 |
| 244 | 20241115 | 151800 | 13418387450 | 28700 | 28650 | 28750 | 28650 | 1362 |
| 245 | 20241115 | 151700 | 13379296050 | 28700 | 28700 | 28750 | 28650 | 1995 |
| 246 | 20241115 | 151600 | 13322047450 | 28700 | 28650 | 28700 | 28650 | 659 |
| 247 | 20241115 | 151500 | 13303161150 | 28650 | 28650 | 28700 | 28600 | 1046 |
| 248 | 20241115 | 151400 | 13273191950 | 28600 | 28600 | 28700 | 28600 | 2470 |
| 249 | 20241115 | 151300 | 13202502950 | 28600 | 28700 | 28700 | 28600 | 2761 |
| 250 | 20241115 | 151200 | 13123412000 | 28650 | 28650 | 28700 | 28650 | 1374 |
| 251 | 20241115 | 151100 | 13084030150 | 28650 | 28700 | 28750 | 28650 | 1140 |
| 252 | 20241115 | 151000 | 13051322050 | 28750 | 28700 | 28800 | 28700 | 1537 |
| 253 | 20241115 | 150900 | 13007191700 | 28800 | 28750 | 28800 | 28700 | 1297 |
| 254 | 20241115 | 150800 | 12969893550 | 28750 | 28750 | 28750 | 28700 | 709 |
| 255 | 20241115 | 150700 | 12949510000 | 28750 | 28700 | 28750 | 28700 | 463 |
| 256 | 20241115 | 150600 | 12936212600 | 28750 | 28750 | 28750 | 28700 | 605 |
| 257 | 20241115 | 150500 | 12918821450 | 28750 | 28700 | 28750 | 28700 | 1147 |
| 258 | 20241115 | 150400 | 12885898550 | 28700 | 28750 | 28750 | 28650 | 513 |
| 259 | 20241115 | 150300 | 12871173250 | 28750 | 28750 | 28750 | 28700 | 458 |
| 260 | 20241115 | 150200 | 12858027700 | 28700 | 28750 | 28750 | 28700 | 539 |
| 261 | 20241115 | 150100 | 12842541550 | 28750 | 28750 | 28750 | 28700 | 189 |
| 262 | 20241115 | 150000 | 12837109400 | 28750 | 28750 | 28750 | 28700 | 326 |
| 263 | 20241115 | 145900 | 12827751100 | 28750 | 28750 | 28750 | 28700 | 152 |
| 264 | 20241115 | 145800 | 12823386950 | 28700 | 28700 | 28750 | 28700 | 1147 |
| 265 | 20241115 | 145700 | 12790466850 | 28750 | 28750 | 28750 | 28700 | 238 |
| 266 | 20241115 | 145600 | 12783633600 | 28750 | 28700 | 28750 | 28650 | 2470 |
| 267 | 20241115 | 145500 | 12712743900 | 28750 | 28800 | 28800 | 28750 | 214 |
| 268 | 20241115 | 145400 | 12706584950 | 28800 | 28800 | 28800 | 28750 | 66 |
| 269 | 20241115 | 145300 | 12704686550 | 28750 | 28750 | 28800 | 28750 | 347 |
| 270 | 20241115 | 145200 | 12694709100 | 28750 | 28750 | 28800 | 28700 | 2250 |
| 271 | 20241115 | 145100 | 12630026250 | 28800 | 28800 | 28800 | 28750 | 450 |
| 272 | 20241115 | 145000 | 12617085850 | 28800 | 28800 | 28850 | 28750 | 507 |
| 273 | 20241115 | 144900 | 12602485400 | 28800 | 28850 | 28850 | 28800 | 800 |
| 274 | 20241115 | 144800 | 12579441000 | 28850 | 28850 | 28850 | 28800 | 193 |
| 275 | 20241115 | 144700 | 12573881850 | 28800 | 28800 | 28850 | 28750 | 971 |
| 276 | 20241115 | 144600 | 12545927150 | 28850 | 28800 | 28850 | 28800 | 188 |
| 277 | 20241115 | 144500 | 12540509300 | 28850 | 28800 | 28850 | 28750 | 436 |
| 278 | 20241115 | 144400 | 12527941400 | 28800 | 28800 | 28850 | 28800 | 373 |
| 279 | 20241115 | 144300 | 12517192250 | 28800 | 28850 | 28900 | 28800 | 836 |
| 280 | 20241115 | 144200 | 12493080400 | 28850 | 28800 | 28900 | 28800 | 712 |
| 281 | 20241115 | 144100 | 12472544000 | 28800 | 28900 | 28900 | 28800 | 1604 |
| 282 | 20241115 | 144000 | 12426275400 | 28850 | 28900 | 28900 | 28800 | 520 |
| 283 | 20241115 | 143900 | 12411272450 | 28800 | 28900 | 28900 | 28800 | 2579 |
| 284 | 20241115 | 143800 | 12336883950 | 28900 | 28850 | 28900 | 28850 | 257 |
| 285 | 20241115 | 143700 | 12329466000 | 28900 | 28850 | 28900 | 28850 | 555 |
| 286 | 20241115 | 143600 | 12313437750 | 28850 | 28850 | 28900 | 28850 | 90 |
| 287 | 20241115 | 143500 | 12310839700 | 28850 | 28900 | 28900 | 28850 | 755 |
| 288 | 20241115 | 143400 | 12289047650 | 28850 | 28850 | 28900 | 28850 | 213 |
| 289 | 20241115 | 143300 | 12282902200 | 28850 | 28850 | 28900 | 28850 | 891 |
| 290 | 20241115 | 143200 | 12257184350 | 28850 | 28850 | 28900 | 28850 | 746 |
| 291 | 20241115 | 143100 | 12235659800 | 28850 | 28800 | 28850 | 28750 | 698 |
| 292 | 20241115 | 143000 | 12215532850 | 28800 | 28900 | 28900 | 28800 | 966 |
| 293 | 20241115 | 142900 | 12187679450 | 28900 | 28950 | 28950 | 28850 | 785 |
| 294 | 20241115 | 142800 | 12164990850 | 28950 | 28950 | 28950 | 28900 | 1206 |
| 295 | 20241115 | 142700 | 12130085100 | 28900 | 29050 | 29050 | 28900 | 1983 |
| 296 | 20241115 | 142600 | 12072654300 | 29050 | 28850 | 29050 | 28850 | 10222 |
| 297 | 20241115 | 142500 | 11776441950 | 28850 | 28850 | 28900 | 28850 | 677 |
| 298 | 20241115 | 142400 | 11756909550 | 28850 | 28850 | 28900 | 28850 | 814 |
| 299 | 20241115 | 142300 | 11733417900 | 28900 | 28850 | 28900 | 28850 | 473 |
| 300 | 20241115 | 142200 | 11719767700 | 28900 | 28800 | 28900 | 28750 | 2695 |
| 301 | 20241115 | 142100 | 11642048950 | 28850 | 28900 | 28900 | 28850 | 1109 |
| 302 | 20241115 | 142000 | 11610053400 | 28900 | 28900 | 28900 | 28850 | 501 |
| 303 | 20241115 | 141900 | 11595582300 | 28850 | 28900 | 28900 | 28850 | 596 |
| 304 | 20241115 | 141800 | 11578369700 | 28900 | 28900 | 28900 | 28850 | 361 |
| 305 | 20241115 | 141700 | 11567938400 | 28900 | 28900 | 28950 | 28850 | 530 |
| 306 | 20241115 | 141600 | 11552623600 | 28900 | 28900 | 28950 | 28900 | 454 |
| 307 | 20241115 | 141500 | 11539486450 | 28950 | 28950 | 28950 | 28900 | 426 |
| 308 | 20241115 | 141400 | 11527154550 | 28900 | 28900 | 28950 | 28800 | 150 |
| 309 | 20241115 | 141300 | 11522820600 | 28900 | 28900 | 28950 | 28850 | 1618 |
| 310 | 20241115 | 141200 | 11476067750 | 28950 | 28950 | 28950 | 28900 | 361 |
| 311 | 20241115 | 141100 | 11465619000 | 28950 | 28850 | 28950 | 28850 | 664 |
| 312 | 20241115 | 141000 | 11446422400 | 28850 | 28900 | 28900 | 28850 | 601 |
| 313 | 20241115 | 140900 | 11429059950 | 28850 | 28900 | 28900 | 28850 | 206 |
| 314 | 20241115 | 140800 | 11423108800 | 28900 | 28900 | 28950 | 28900 | 219 |
| 315 | 20241115 | 140700 | 11416777650 | 28900 | 28900 | 28950 | 28850 | 239 |
| 316 | 20241115 | 140600 | 11409872300 | 28900 | 28900 | 28900 | 28900 | 239 |
| 317 | 20241115 | 140500 | 11402965200 | 28950 | 28950 | 28950 | 28900 | 1294 |
| 318 | 20241115 | 140400 | 11365518900 | 28950 | 28850 | 28950 | 28850 | 2743 |
| 319 | 20241115 | 140300 | 11286147050 | 28850 | 28900 | 28900 | 28850 | 200 |
| 320 | 20241115 | 140200 | 11280368400 | 28900 | 28750 | 28900 | 28750 | 868 |
| 321 | 20241115 | 140100 | 11255348650 | 28800 | 28750 | 28800 | 28750 | 353 |
| 322 | 20241115 | 140000 | 11245185000 | 28800 | 28850 | 28850 | 28750 | 221 |
| 323 | 20241115 | 135900 | 11238812000 | 28750 | 28800 | 28900 | 28700 | 2028 |
| 324 | 20241115 | 135800 | 11180514450 | 28850 | 28800 | 28850 | 28750 | 412 |
| 325 | 20241115 | 135700 | 11168638750 | 28800 | 28800 | 28850 | 28750 | 500 |
| 326 | 20241115 | 135600 | 11154232450 | 28800 | 28850 | 28850 | 28800 | 486 |
| 327 | 20241115 | 135500 | 11140226550 | 28800 | 28850 | 28850 | 28800 | 292 |
| 328 | 20241115 | 135400 | 11131807000 | 28850 | 28900 | 28900 | 28850 | 128 |
| 329 | 20241115 | 135300 | 11128113700 | 28850 | 28900 | 28900 | 28850 | 697 |
| 330 | 20241115 | 135200 | 11107987700 | 28900 | 28800 | 29000 | 28800 | 3802 |
| 331 | 20241115 | 135100 | 10998060100 | 28800 | 28750 | 28850 | 28750 | 1069 |
| 332 | 20241115 | 135000 | 10967282000 | 28750 | 28750 | 28800 | 28750 | 554 |
| 333 | 20241115 | 134900 | 10951343900 | 28750 | 28750 | 28800 | 28750 | 251 |
| 334 | 20241115 | 134800 | 10944118700 | 28750 | 28800 | 28800 | 28750 | 182 |
| 335 | 20241115 | 134700 | 10938885050 | 28800 | 28700 | 28800 | 28700 | 712 |
| 336 | 20241115 | 134600 | 10918412150 | 28700 | 28700 | 28750 | 28700 | 308 |
| 337 | 20241115 | 134500 | 10909563600 | 28700 | 28700 | 28750 | 28700 | 163 |
| 338 | 20241115 | 134400 | 10904882800 | 28750 | 28800 | 28800 | 28750 | 499 |
| 339 | 20241115 | 134300 | 10890521400 | 28800 | 28650 | 28800 | 28650 | 2847 |
| 340 | 20241115 | 134200 | 10808715650 | 28700 | 28700 | 28700 | 28650 | 305 |
| 341 | 20241115 | 134100 | 10799967100 | 28700 | 28700 | 28700 | 28650 | 870 |
| 342 | 20241115 | 134000 | 10775026000 | 28700 | 28650 | 28750 | 28600 | 2726 |
| 343 | 20241115 | 133900 | 10696977000 | 28650 | 28750 | 28750 | 28650 | 420 |
| 344 | 20241115 | 133800 | 10684927550 | 28750 | 28800 | 28800 | 28700 | 829 |
| 345 | 20241115 | 133700 | 10661119950 | 28750 | 28700 | 28800 | 28700 | 370 |
| 346 | 20241115 | 133600 | 10650484600 | 28750 | 28700 | 28750 | 28700 | 253 |
| 347 | 20241115 | 133500 | 10643223100 | 28750 | 28700 | 28750 | 28700 | 420 |
| 348 | 20241115 | 133400 | 10631148700 | 28700 | 28850 | 28850 | 28700 | 1308 |
| 349 | 20241115 | 133300 | 10593527550 | 28850 | 28800 | 28850 | 28800 | 349 |
| 350 | 20241115 | 133200 | 10583460850 | 28800 | 28850 | 28850 | 28800 | 267 |
| 351 | 20241115 | 133100 | 10575760350 | 28850 | 28850 | 28850 | 28800 | 647 |
| 352 | 20241115 | 133000 | 10557101700 | 28800 | 28750 | 28850 | 28750 | 93 |
| 353 | 20241115 | 132900 | 10554422900 | 28850 | 28750 | 28850 | 28700 | 1022 |
| 354 | 20241115 | 132800 | 10524996050 | 28700 | 28700 | 28750 | 28650 | 415 |
| 355 | 20241115 | 132700 | 10513076550 | 28700 | 28750 | 28800 | 28700 | 1173 |
| 356 | 20241115 | 132600 | 10479402550 | 28750 | 28750 | 28800 | 28750 | 324 |
| 357 | 20241115 | 132500 | 10470078650 | 28800 | 28750 | 28850 | 28700 | 1747 |
| 358 | 20241115 | 132400 | 10419799200 | 28750 | 28800 | 28800 | 28750 | 161 |
| 359 | 20241115 | 132300 | 10415170200 | 28800 | 28800 | 28800 | 28750 | 215 |
| 360 | 20241115 | 132200 | 10408979500 | 28800 | 28750 | 28800 | 28700 | 979 |
| 361 | 20241115 | 132100 | 10380812200 | 28750 | 28750 | 28800 | 28750 | 378 |
| 362 | 20241115 | 132000 | 10369938450 | 28750 | 28700 | 28800 | 28700 | 1006 |
| 363 | 20241115 | 131900 | 10341037050 | 28750 | 28700 | 28750 | 28700 | 1494 |
| 364 | 20241115 | 131800 | 10298136500 | 28700 | 28750 | 28800 | 28700 | 753 |
| 365 | 20241115 | 131700 | 10276492400 | 28750 | 28850 | 28850 | 28750 | 1851 |
| 366 | 20241115 | 131600 | 10223260300 | 28850 | 28900 | 28900 | 28800 | 975 |
| 367 | 20241115 | 131500 | 10195150900 | 28900 | 28850 | 28900 | 28850 | 366 |
| 368 | 20241115 | 131400 | 10184585100 | 28850 | 28900 | 28950 | 28850 | 549 |
| 369 | 20241115 | 131300 | 10168729950 | 28900 | 28850 | 28950 | 28850 | 385 |
| 370 | 20241115 | 131200 | 10157601000 | 28800 | 28850 | 28900 | 28800 | 261 |
| 371 | 20241115 | 131100 | 10150072600 | 28900 | 28900 | 28950 | 28900 | 321 |
| 372 | 20241115 | 131000 | 10140795550 | 28950 | 28950 | 28950 | 28900 | 320 |
| 373 | 20241115 | 130900 | 10131534650 | 28950 | 28900 | 28950 | 28900 | 822 |
| 374 | 20241115 | 130800 | 10107775100 | 28950 | 28850 | 28950 | 28800 | 591 |
| 375 | 20241115 | 130700 | 10090672300 | 28800 | 28900 | 28900 | 28800 | 972 |
| 376 | 20241115 | 130600 | 10062625850 | 28950 | 28900 | 28950 | 28900 | 147 |
| 377 | 20241115 | 130500 | 10058372700 | 28950 | 28900 | 28950 | 28800 | 994 |
| 378 | 20241115 | 130400 | 10029691250 | 28850 | 28950 | 28950 | 28850 | 1024 |
| 379 | 20241115 | 130300 | 10000132700 | 29000 | 29000 | 29000 | 28900 | 670 |
| 380 | 20241115 | 130200 | 9980760300 | 29000 | 29000 | 29050 | 29000 | 259 |
| 381 | 20241115 | 130100 | 9973240400 | 29000 | 29050 | 29050 | 28950 | 1836 |
| 382 | 20241115 | 130000 | 9919987550 | 29050 | 29000 | 29050 | 29000 | 300 |
| 383 | 20241115 | 125900 | 9911273050 | 29000 | 28950 | 29050 | 28950 | 1133 |
| 384 | 20241115 | 125800 | 9878402150 | 29000 | 29000 | 29000 | 28950 | 764 |
| 385 | 20241115 | 125700 | 9856251100 | 29000 | 28900 | 29000 | 28850 | 1799 |
| 386 | 20241115 | 125600 | 9804240000 | 28900 | 28900 | 28950 | 28850 | 438 |
| 387 | 20241115 | 125500 | 9791576400 | 28850 | 28900 | 28900 | 28850 | 356 |
| 388 | 20241115 | 125400 | 9781300600 | 28900 | 28950 | 28950 | 28850 | 1711 |
| 389 | 20241115 | 125300 | 9731872250 | 28950 | 28850 | 28950 | 28850 | 3012 |
| 390 | 20241115 | 125200 | 9644798450 | 28900 | 28850 | 28900 | 28850 | 468 |
| 391 | 20241115 | 125100 | 9631288300 | 28850 | 28850 | 28900 | 28800 | 133 |
| 392 | 20241115 | 125000 | 9627447950 | 28850 | 28850 | 28900 | 28850 | 762 |
| 393 | 20241115 | 124900 | 9605458700 | 28850 | 28850 | 28900 | 28800 | 974 |
| 394 | 20241115 | 124800 | 9577375250 | 28900 | 28900 | 28900 | 28850 | 1290 |
| 395 | 20241115 | 124700 | 9540153200 | 28900 | 28950 | 28950 | 28850 | 478 |
| 396 | 20241115 | 124600 | 9526338600 | 28950 | 28950 | 29000 | 28850 | 672 |
| 397 | 20241115 | 124500 | 9506907900 | 28950 | 29000 | 29000 | 28950 | 698 |
| 398 | 20241115 | 124400 | 9486677450 | 28950 | 28950 | 29000 | 28850 | 1148 |
| 399 | 20241115 | 124300 | 9453473650 | 28950 | 29050 | 29050 | 28850 | 4045 |
| 400 | 20241115 | 124200 | 9336356900 | 29000 | 29150 | 29200 | 29000 | 3143 |
| 401 | 20241115 | 124100 | 9244808250 | 29150 | 29150 | 29200 | 29150 | 1955 |
| 402 | 20241115 | 124000 | 9187798150 | 29150 | 29100 | 29150 | 29100 | 944 |
| 403 | 20241115 | 123900 | 9160281650 | 29100 | 29100 | 29150 | 29050 | 2756 |
| 404 | 20241115 | 123800 | 9080103200 | 29150 | 29050 | 29150 | 29000 | 6461 |
| 405 | 20241115 | 123700 | 8892307750 | 29050 | 29000 | 29050 | 28950 | 722 |
| 406 | 20241115 | 123600 | 8871370650 | 28950 | 28950 | 29050 | 28950 | 4122 |
| 407 | 20241115 | 123500 | 8751824150 | 29000 | 28900 | 29000 | 28900 | 9084 |
| 408 | 20241115 | 123400 | 8489074500 | 28850 | 28850 | 28850 | 28800 | 2035 |
| 409 | 20241115 | 123300 | 8430365250 | 28850 | 28800 | 28850 | 28800 | 238 |
| 410 | 20241115 | 123200 | 8423500900 | 28800 | 28800 | 28850 | 28800 | 608 |
| 411 | 20241115 | 123100 | 8405981000 | 28800 | 28800 | 28850 | 28800 | 1175 |
| 412 | 20241115 | 123000 | 8372135750 | 28800 | 28800 | 28800 | 28750 | 1076 |
| 413 | 20241115 | 122900 | 8341151800 | 28800 | 28800 | 28800 | 28750 | 589 |
| 414 | 20241115 | 122800 | 8324189800 | 28800 | 28750 | 28800 | 28750 | 1844 |
| 415 | 20241115 | 122700 | 8271100250 | 28700 | 28750 | 28800 | 28700 | 2727 |
| 416 | 20241115 | 122600 | 8192686850 | 28750 | 28700 | 28750 | 28700 | 1623 |
| 417 | 20241115 | 122500 | 8146074400 | 28700 | 28650 | 28700 | 28650 | 1417 |
| 418 | 20241115 | 122400 | 8105410050 | 28650 | 28600 | 28650 | 28600 | 1178 |
| 419 | 20241115 | 122300 | 8071666500 | 28650 | 28650 | 28650 | 28550 | 315 |
| 420 | 20241115 | 122200 | 8062649000 | 28650 | 28600 | 28650 | 28600 | 1915 |
| 421 | 20241115 | 122100 | 8007798800 | 28600 | 28600 | 28650 | 28600 | 601 |
| 422 | 20241115 | 122000 | 7990592100 | 28600 | 28600 | 28650 | 28600 | 2522 |
| 423 | 20241115 | 121900 | 7918447500 | 28550 | 28550 | 28600 | 28500 | 1537 |
| 424 | 20241115 | 121800 | 7874531700 | 28550 | 28500 | 28550 | 28500 | 260 |
| 425 | 20241115 | 121700 | 7867108750 | 28550 | 28400 | 28550 | 28400 | 188 |
| 426 | 20241115 | 121600 | 7861742500 | 28450 | 28550 | 28600 | 28450 | 1957 |
| 427 | 20241115 | 121500 | 7805881700 | 28550 | 28450 | 28550 | 28450 | 4373 |
| 428 | 20241115 | 121400 | 7681149700 | 28450 | 28450 | 28500 | 28450 | 1572 |
| 429 | 20241115 | 121300 | 7636388900 | 28450 | 28450 | 28500 | 28450 | 870 |
| 430 | 20241115 | 121200 | 7611621250 | 28450 | 28450 | 28450 | 28400 | 168 |
| 431 | 20241115 | 121100 | 7606843750 | 28400 | 28400 | 28450 | 28400 | 1467 |
| 432 | 20241115 | 121000 | 7565117900 | 28400 | 28400 | 28450 | 28400 | 447 |
| 433 | 20241115 | 120900 | 7552423050 | 28400 | 28450 | 28450 | 28350 | 647 |
| 434 | 20241115 | 120800 | 7534027200 | 28450 | 28450 | 28450 | 28400 | 117 |
| 435 | 20241115 | 120700 | 7530700250 | 28450 | 28400 | 28500 | 28400 | 3799 |
| 436 | 20241115 | 120600 | 7422586350 | 28400 | 28400 | 28450 | 28400 | 851 |
| 437 | 20241115 | 120500 | 7398385500 | 28400 | 28400 | 28400 | 28350 | 1177 |
| 438 | 20241115 | 120400 | 7364974750 | 28400 | 28200 | 28400 | 28200 | 7536 |
| 439 | 20241115 | 120300 | 7151573900 | 28150 | 28050 | 28150 | 28050 | 838 |
| 440 | 20241115 | 120200 | 7128006050 | 28000 | 28050 | 28050 | 28000 | 756 |
| 441 | 20241115 | 120100 | 7106800450 | 28050 | 28100 | 28100 | 28050 | 301 |
| 442 | 20241115 | 120000 | 7098353500 | 28100 | 28050 | 28100 | 28050 | 133 |
| 443 | 20241115 | 115900 | 7094617450 | 28050 | 28100 | 28100 | 28050 | 114 |
| 444 | 20241115 | 115800 | 7091415700 | 28050 | 28000 | 28050 | 28000 | 415 |
| 445 | 20241115 | 115700 | 7079788150 | 28050 | 28050 | 28050 | 28000 | 346 |
| 446 | 20241115 | 115600 | 7070083850 | 28000 | 28050 | 28050 | 28000 | 260 |
| 447 | 20241115 | 115500 | 7062793300 | 28050 | 28000 | 28050 | 28000 | 283 |
| 448 | 20241115 | 115400 | 7054859650 | 28000 | 28100 | 28100 | 28000 | 860 |
| 449 | 20241115 | 115300 | 7030733350 | 28050 | 28050 | 28100 | 28050 | 104 |
| 450 | 20241115 | 115200 | 7027812600 | 28050 | 28150 | 28150 | 28050 | 216 |
| 451 | 20241115 | 115100 | 7021740750 | 28100 | 28150 | 28150 | 28100 | 153 |
| 452 | 20241115 | 115000 | 7017437250 | 28150 | 28150 | 28150 | 28100 | 317 |
| 453 | 20241115 | 114900 | 7008516900 | 28100 | 28000 | 28100 | 28000 | 2572 |
| 454 | 20241115 | 114800 | 6936289100 | 28000 | 28000 | 28050 | 28000 | 1178 |
| 455 | 20241115 | 114700 | 6903304850 | 27950 | 28000 | 28000 | 27950 | 1207 |
| 456 | 20241115 | 114600 | 6869564550 | 27950 | 27950 | 28000 | 27950 | 103 |
| 457 | 20241115 | 114500 | 6866681850 | 27950 | 28000 | 28000 | 27950 | 230 |
| 458 | 20241115 | 114400 | 6860242400 | 28000 | 28000 | 28000 | 27950 | 190 |
| 459 | 20241115 | 114300 | 6854927650 | 28000 | 28050 | 28050 | 27950 | 178 |
| 460 | 20241115 | 114200 | 6849941700 | 28000 | 28000 | 28050 | 28000 | 791 |
| 461 | 20241115 | 114100 | 6827790000 | 28000 | 28050 | 28050 | 28000 | 227 |
| 462 | 20241115 | 114000 | 6821427150 | 28000 | 28050 | 28050 | 28000 | 201 |
| 463 | 20241115 | 113900 | 6815790150 | 28050 | 28050 | 28050 | 28000 | 223 |
| 464 | 20241115 | 113800 | 6809541950 | 28000 | 28000 | 28050 | 28000 | 466 |
| 465 | 20241115 | 113700 | 6796489700 | 28000 | 28050 | 28050 | 28000 | 595 |
| 466 | 20241115 | 113600 | 6779814600 | 28000 | 28050 | 28100 | 28000 | 208 |
| 467 | 20241115 | 113500 | 6773977150 | 28100 | 28100 | 28150 | 28100 | 522 |
| 468 | 20241115 | 113400 | 6759308750 | 28050 | 28100 | 28100 | 28050 | 147 |
| 469 | 20241115 | 113300 | 6755181650 | 28050 | 28150 | 28150 | 28050 | 1197 |
| 470 | 20241115 | 113200 | 6721575600 | 28100 | 28150 | 28150 | 28100 | 284 |
| 471 | 20241115 | 113100 | 6713591350 | 28100 | 28100 | 28150 | 28100 | 138 |
| 472 | 20241115 | 113000 | 6709709850 | 28100 | 28100 | 28150 | 28100 | 667 |
| 473 | 20241115 | 112900 | 6690966800 | 28100 | 28050 | 28100 | 28050 | 289 |
| 474 | 20241115 | 112800 | 6682849850 | 28100 | 28050 | 28100 | 28050 | 152 |
| 475 | 20241115 | 112700 | 6678582200 | 28100 | 28100 | 28100 | 28050 | 151 |
| 476 | 20241115 | 112600 | 6674341500 | 28100 | 28100 | 28100 | 28050 | 112 |
| 477 | 20241115 | 112500 | 6671195950 | 28100 | 28050 | 28100 | 28050 | 120 |
| 478 | 20241115 | 112400 | 6667825650 | 28050 | 28050 | 28100 | 28000 | 827 |
| 479 | 20241115 | 112300 | 6644632650 | 28050 | 28000 | 28050 | 27950 | 548 |
| 480 | 20241115 | 112200 | 6629285850 | 28000 | 28000 | 28050 | 28000 | 924 |
| 481 | 20241115 | 112100 | 6603408500 | 28050 | 28000 | 28050 | 27950 | 405 |
| 482 | 20241115 | 112000 | 6592068350 | 27950 | 28000 | 28000 | 27950 | 598 |
| 483 | 20241115 | 111900 | 6575324500 | 28050 | 28050 | 28100 | 28000 | 1081 |
| 484 | 20241115 | 111800 | 6545007000 | 28050 | 28000 | 28050 | 28000 | 155 |
| 485 | 20241115 | 111700 | 6540660650 | 28000 | 27950 | 28050 | 27950 | 143 |
| 486 | 20241115 | 111600 | 6536661600 | 28000 | 28000 | 28050 | 27950 | 550 |
| 487 | 20241115 | 111500 | 6521262100 | 28000 | 28050 | 28100 | 28000 | 603 |
| 488 | 20241115 | 111400 | 6504362300 | 28050 | 28000 | 28050 | 28000 | 350 |
| 489 | 20241115 | 111300 | 6494555050 | 28000 | 28050 | 28050 | 28000 | 113 |
| 490 | 20241115 | 111200 | 6491386300 | 28050 | 28000 | 28050 | 28000 | 127 |
| 491 | 20241115 | 111100 | 6487824450 | 28050 | 28050 | 28100 | 28000 | 386 |
| 492 | 20241115 | 111000 | 6477010550 | 28050 | 28100 | 28100 | 28050 | 580 |
| 493 | 20241115 | 110900 | 6460738900 | 28100 | 27950 | 28100 | 27950 | 1574 |
| 494 | 20241115 | 110800 | 6416647950 | 27950 | 27950 | 28000 | 27950 | 726 |
| 495 | 20241115 | 110700 | 6396353050 | 27950 | 28050 | 28050 | 27950 | 1132 |
| 496 | 20241115 | 110600 | 6364692350 | 28050 | 27950 | 28050 | 27900 | 791 |
| 497 | 20241115 | 110500 | 6342561200 | 27950 | 27950 | 27950 | 27900 | 851 |
| 498 | 20241115 | 110400 | 6318808750 | 27950 | 27900 | 27950 | 27850 | 1981 |
| 499 | 20241115 | 110300 | 6263562050 | 27900 | 27850 | 27900 | 27850 | 840 |
| 500 | 20241115 | 110200 | 6240130750 | 27900 | 27950 | 28000 | 27900 | 2172 |
| 501 | 20241115 | 110100 | 6179488700 | 27950 | 28150 | 28150 | 27950 | 6969 |
| 502 | 20241115 | 110000 | 5984055000 | 28150 | 28150 | 28150 | 28100 | 619 |
| 503 | 20241115 | 105900 | 5966635800 | 28150 | 28150 | 28200 | 28100 | 1697 |
| 504 | 20241115 | 105800 | 5918879200 | 28100 | 28150 | 28150 | 28100 | 65 |
| 505 | 20241115 | 105700 | 5917049950 | 28150 | 28200 | 28200 | 28100 | 828 |
| 506 | 20241115 | 105600 | 5893771700 | 28150 | 28200 | 28200 | 28100 | 2629 |
| 507 | 20241115 | 105500 | 5819739750 | 28200 | 28300 | 28300 | 28200 | 299 |
| 508 | 20241115 | 105400 | 5811306950 | 28250 | 28150 | 28250 | 28150 | 449 |
| 509 | 20241115 | 105300 | 5798637800 | 28150 | 28150 | 28200 | 28100 | 1616 |
| 510 | 20241115 | 105200 | 5753139600 | 28200 | 28250 | 28300 | 28150 | 1569 |
| 511 | 20241115 | 105100 | 5708880800 | 28250 | 28300 | 28350 | 28250 | 236 |
| 512 | 20241115 | 105000 | 5702206200 | 28300 | 28350 | 28350 | 28300 | 70 |
| 513 | 20241115 | 104900 | 5700224800 | 28350 | 28250 | 28400 | 28200 | 904 |
| 514 | 20241115 | 104800 | 5674609350 | 28200 | 28200 | 28350 | 28200 | 306 |
| 515 | 20241115 | 104700 | 5665954200 | 28250 | 28200 | 28250 | 28200 | 57 |
| 516 | 20241115 | 104600 | 5664344700 | 28200 | 28350 | 28350 | 28200 | 651 |
| 517 | 20241115 | 104500 | 5645935500 | 28350 | 28350 | 28450 | 28350 | 2913 |
| 518 | 20241115 | 104400 | 5563244050 | 28350 | 28400 | 28400 | 28350 | 568 |
| 519 | 20241115 | 104300 | 5547140350 | 28450 | 28400 | 28450 | 28350 | 2755 |
| 520 | 20241115 | 104200 | 5468892800 | 28400 | 28400 | 28450 | 28400 | 1562 |
| 521 | 20241115 | 104100 | 5424516250 | 28400 | 28450 | 28450 | 28400 | 81 |
| 522 | 20241115 | 104000 | 5422213050 | 28450 | 28400 | 28450 | 28350 | 5714 |
| 523 | 20241115 | 103900 | 5259910700 | 28350 | 28400 | 28450 | 28350 | 1195 |
| 524 | 20241115 | 103800 | 5225973600 | 28400 | 28450 | 28450 | 28350 | 248 |
| 525 | 20241115 | 103700 | 5218929450 | 28400 | 28350 | 28400 | 28350 | 799 |
| 526 | 20241115 | 103600 | 5196238450 | 28400 | 28350 | 28450 | 28350 | 3160 |
| 527 | 20241115 | 103500 | 5106468200 | 28350 | 28400 | 28400 | 28300 | 2907 |
| 528 | 20241115 | 103400 | 5024003850 | 28400 | 28350 | 28400 | 28300 | 4715 |
| 529 | 20241115 | 103300 | 4890325050 | 28350 | 28200 | 28350 | 28200 | 3378 |
| 530 | 20241115 | 103200 | 4794706600 | 28250 | 28300 | 28300 | 28200 | 1185 |
| 531 | 20241115 | 103100 | 4761176400 | 28300 | 28150 | 28300 | 28150 | 1833 |
| 532 | 20241115 | 103000 | 4709417100 | 28250 | 28200 | 28250 | 28150 | 194 |
| 533 | 20241115 | 102900 | 4703946750 | 28200 | 28100 | 28200 | 28100 | 470 |
| 534 | 20241115 | 102800 | 4690720900 | 28050 | 28150 | 28150 | 28050 | 315 |
| 535 | 20241115 | 102700 | 4681870150 | 28100 | 28200 | 28250 | 28100 | 1148 |
| 536 | 20241115 | 102600 | 4649539500 | 28250 | 28250 | 28250 | 28200 | 860 |
| 537 | 20241115 | 102500 | 4625248000 | 28250 | 28250 | 28300 | 28250 | 400 |
| 538 | 20241115 | 102400 | 4613942950 | 28250 | 28200 | 28250 | 28150 | 212 |
| 539 | 20241115 | 102300 | 4607955750 | 28250 | 28250 | 28350 | 28250 | 4589 |
| 540 | 20241115 | 102200 | 4478123650 | 28250 | 28150 | 28250 | 28150 | 1412 |
| 541 | 20241115 | 102100 | 4438281500 | 28100 | 28150 | 28200 | 28100 | 612 |
| 542 | 20241115 | 102000 | 4421054150 | 28150 | 28050 | 28150 | 28050 | 441 |
| 543 | 20241115 | 101900 | 4408672150 | 28050 | 28050 | 28100 | 28000 | 1162 |
| 544 | 20241115 | 101800 | 4376111450 | 28050 | 28150 | 28150 | 28000 | 4811 |
| 545 | 20241115 | 101700 | 4241005150 | 28150 | 28200 | 28200 | 28100 | 1881 |
| 546 | 20241115 | 101600 | 4188023200 | 28250 | 28300 | 28300 | 28250 | 1293 |
| 547 | 20241115 | 101500 | 4151487200 | 28250 | 28300 | 28350 | 28250 | 618 |
| 548 | 20241115 | 101400 | 4133999050 | 28300 | 28300 | 28350 | 28300 | 352 |
| 549 | 20241115 | 101300 | 4124032400 | 28300 | 28250 | 28300 | 28250 | 205 |
| 550 | 20241115 | 101200 | 4118232300 | 28250 | 28300 | 28350 | 28250 | 391 |
| 551 | 20241115 | 101100 | 4107172450 | 28350 | 28350 | 28350 | 28300 | 1279 |
| 552 | 20241115 | 101000 | 4070969700 | 28300 | 28350 | 28350 | 28300 | 718 |
| 553 | 20241115 | 100900 | 4050625700 | 28350 | 28200 | 28350 | 28200 | 4742 |
| 554 | 20241115 | 100800 | 3916628100 | 28150 | 28200 | 28200 | 28150 | 173 |
| 555 | 20241115 | 100700 | 3911751450 | 28200 | 28250 | 28300 | 28150 | 1850 |
| 556 | 20241115 | 100600 | 3859524650 | 28250 | 28250 | 28250 | 28200 | 257 |
| 557 | 20241115 | 100500 | 3852266250 | 28200 | 28350 | 28350 | 28200 | 1610 |
| 558 | 20241115 | 100400 | 3806709450 | 28350 | 28350 | 28350 | 28350 | 279 |
| 559 | 20241115 | 100300 | 3798799800 | 28400 | 28400 | 28400 | 28300 | 609 |
| 560 | 20241115 | 100200 | 3781526400 | 28400 | 28450 | 28450 | 28250 | 1215 |
| 561 | 20241115 | 100100 | 3747101300 | 28400 | 28300 | 28450 | 28300 | 4837 |
| 562 | 20241115 | 100000 | 3609817250 | 28300 | 28300 | 28300 | 28250 | 649 |
| 563 | 20241115 | 095900 | 3591470000 | 28300 | 28300 | 28300 | 28250 | 344 |
| 564 | 20241115 | 095800 | 3581735050 | 28250 | 28250 | 28350 | 28250 | 853 |
| 565 | 20241115 | 095700 | 3557626600 | 28250 | 28350 | 28350 | 28250 | 1085 |
| 566 | 20241115 | 095600 | 3526926750 | 28350 | 28350 | 28350 | 28300 | 602 |
| 567 | 20241115 | 095500 | 3509872150 | 28300 | 28300 | 28350 | 28300 | 1124 |
| 568 | 20241115 | 095400 | 3478034300 | 28300 | 28100 | 28350 | 28100 | 3591 |
| 569 | 20241115 | 095300 | 3376588650 | 28100 | 28100 | 28200 | 28100 | 478 |
| 570 | 20241115 | 095200 | 3363144000 | 28100 | 28100 | 28200 | 28050 | 890 |
| 571 | 20241115 | 095100 | 3338125700 | 28100 | 28200 | 28200 | 28100 | 824 |
| 572 | 20241115 | 095000 | 3314959750 | 28200 | 28200 | 28200 | 28150 | 621 |
| 573 | 20241115 | 094900 | 3297474600 | 28200 | 28200 | 28200 | 28150 | 714 |
| 574 | 20241115 | 094800 | 3277343650 | 28150 | 28200 | 28250 | 28150 | 543 |
| 575 | 20241115 | 094700 | 3262030100 | 28100 | 28150 | 28150 | 28100 | 353 |
| 576 | 20241115 | 094600 | 3252095700 | 28100 | 28100 | 28200 | 28100 | 907 |
| 577 | 20241115 | 094500 | 3226583700 | 28100 | 28150 | 28250 | 28100 | 1116 |
| 578 | 20241115 | 094400 | 3195166150 | 28150 | 28150 | 28200 | 28100 | 364 |
| 579 | 20241115 | 094300 | 3184916500 | 28200 | 28250 | 28250 | 28150 | 586 |
| 580 | 20241115 | 094200 | 3168405650 | 28200 | 28200 | 28250 | 28150 | 336 |
| 581 | 20241115 | 094100 | 3158924800 | 28300 | 28200 | 28300 | 28150 | 610 |
| 582 | 20241115 | 094000 | 3141720100 | 28250 | 28200 | 28300 | 28200 | 1011 |
| 583 | 20241115 | 093900 | 3113159600 | 28250 | 28250 | 28300 | 28200 | 1644 |
| 584 | 20241115 | 093800 | 3066762250 | 28250 | 28250 | 28300 | 28200 | 298 |
| 585 | 20241115 | 093700 | 3058345000 | 28300 | 28300 | 28350 | 28250 | 1177 |
| 586 | 20241115 | 093600 | 3025032100 | 28300 | 28350 | 28400 | 28250 | 2208 |
| 587 | 20241115 | 093500 | 2962455600 | 28350 | 28300 | 28450 | 28300 | 3521 |
| 588 | 20241115 | 093400 | 2862468750 | 28350 | 28300 | 28350 | 28250 | 2975 |
| 589 | 20241115 | 093300 | 2778203200 | 28250 | 28300 | 28350 | 28250 | 1569 |
| 590 | 20241115 | 093200 | 2733801100 | 28300 | 28300 | 28350 | 28250 | 936 |
| 591 | 20241115 | 093100 | 2707313350 | 28300 | 28350 | 28400 | 28300 | 1488 |
| 592 | 20241115 | 093000 | 2665128150 | 28350 | 28350 | 28350 | 28300 | 1439 |
| 593 | 20241115 | 092900 | 2624372050 | 28350 | 28300 | 28350 | 28250 | 755 |
| 594 | 20241115 | 092800 | 2602986300 | 28300 | 28350 | 28400 | 28300 | 339 |
| 595 | 20241115 | 092700 | 2593372800 | 28300 | 28250 | 28400 | 28250 | 2957 |
| 596 | 20241115 | 092600 | 2509629000 | 28200 | 28250 | 28250 | 28200 | 400 |
| 597 | 20241115 | 092500 | 2498336200 | 28250 | 28300 | 28350 | 28200 | 724 |
| 598 | 20241115 | 092400 | 2477862150 | 28350 | 28300 | 28350 | 28300 | 502 |
| 599 | 20241115 | 092300 | 2463632350 | 28350 | 28400 | 28400 | 28300 | 1075 |
| 600 | 20241115 | 092200 | 2433129400 | 28400 | 28400 | 28450 | 28350 | 2320 |
| 601 | 20241115 | 092100 | 2367269300 | 28400 | 28400 | 28450 | 28350 | 4282 |
| 602 | 20241115 | 092000 | 2245666900 | 28400 | 28250 | 28400 | 28200 | 1375 |
| 603 | 20241115 | 091900 | 2206769200 | 28200 | 28200 | 28250 | 28150 | 1030 |
| 604 | 20241115 | 091800 | 2177716050 | 28200 | 28250 | 28350 | 28150 | 2553 |
| 605 | 20241115 | 091700 | 2105443650 | 28250 | 28200 | 28350 | 28200 | 1714 |
| 606 | 20241115 | 091600 | 2056937850 | 28200 | 28100 | 28200 | 28100 | 838 |
| 607 | 20241115 | 091500 | 2033321400 | 28200 | 28050 | 28200 | 28000 | 2942 |
| 608 | 20241115 | 091400 | 1950803900 | 28050 | 28200 | 28200 | 28050 | 1233 |
| 609 | 20241115 | 091300 | 1916160100 | 28200 | 28300 | 28350 | 28050 | 2067 |
| 610 | 20241115 | 091200 | 1857837050 | 28400 | 28000 | 28400 | 28000 | 4352 |
| 611 | 20241115 | 091100 | 1734890000 | 28050 | 28250 | 28250 | 28000 | 2988 |
| 612 | 20241115 | 091000 | 1650823250 | 28200 | 28300 | 28350 | 28200 | 2145 |
| 613 | 20241115 | 090900 | 1590154200 | 28300 | 28350 | 28350 | 28200 | 5444 |
| 614 | 20241115 | 090800 | 1436020100 | 28350 | 28350 | 28400 | 28300 | 1123 |
| 615 | 20241115 | 090700 | 1404175950 | 28350 | 28400 | 28450 | 28350 | 7094 |
| 616 | 20241115 | 090600 | 1202734100 | 28400 | 28400 | 28500 | 28350 | 6543 |
| 617 | 20241115 | 090500 | 1016724050 | 28450 | 28050 | 28550 | 28000 | 7026 |
| 618 | 20241115 | 090400 | 817615700 | 28150 | 28050 | 28150 | 27900 | 5779 |
| 619 | 20241115 | 090300 | 655728150 | 28100 | 28050 | 28200 | 28000 | 7086 |
| 620 | 20241115 | 090200 | 456633050 | 28050 | 27650 | 28050 | 27600 | 5071 |
| 621 | 20241115 | 090100 | 315096200 | 27650 | 27500 | 27650 | 27450 | 4239 |
| 622 | 20241115 | 090000 | 198287850 | 27450 | 27350 | 27550 | 27300 | 7235 |