32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 3 | 20241115 | 183400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20241115 | 183300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20241115 | 183200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20241115 | 183100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20241115 | 183000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20241115 | 182900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20241115 | 182800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20241115 | 182700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20241115 | 182600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20241115 | 182500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20241115 | 182400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20241115 | 182300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20241115 | 182200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20241115 | 182100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20241115 | 182000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20241115 | 181900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20241115 | 181800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20241115 | 181700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20241115 | 181600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20241115 | 181500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20241115 | 181400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20241115 | 181300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20241115 | 181200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20241115 | 181100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20241115 | 181000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20241115 | 180900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20241115 | 180800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20241115 | 180700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20241115 | 180600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20241115 | 180500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 33 | 20241115 | 180400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20241115 | 180300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20241115 | 180200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20241115 | 180100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20241115 | 180000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20241115 | 175900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20241115 | 175800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20241115 | 175700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20241115 | 175600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20241115 | 175500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20241115 | 175400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20241115 | 175300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20241115 | 175200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20241115 | 175100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20241115 | 175000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20241115 | 174900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20241115 | 174800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20241115 | 174700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20241115 | 174600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20241115 | 174500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20241115 | 174400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20241115 | 174300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20241115 | 174200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20241115 | 174100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20241115 | 174000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20241115 | 173900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20241115 | 173800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20241115 | 173700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20241115 | 173600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20241115 | 173500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 63 | 20241115 | 173400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20241115 | 173300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20241115 | 173200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20241115 | 173100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20241115 | 173000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20241115 | 172900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20241115 | 172800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20241115 | 172700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20241115 | 172600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20241115 | 172500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20241115 | 172400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20241115 | 172300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20241115 | 172200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20241115 | 172100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20241115 | 172000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20241115 | 171900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20241115 | 171800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20241115 | 171700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20241115 | 171600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20241115 | 171500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20241115 | 171400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20241115 | 171300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20241115 | 171200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20241115 | 171100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20241115 | 171000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20241115 | 170900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20241115 | 170800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20241115 | 170700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20241115 | 170600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20241115 | 170500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 93 | 20241115 | 170400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20241115 | 170300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20241115 | 170200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20241115 | 170100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20241115 | 170000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20241115 | 165900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20241115 | 165800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20241115 | 165700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20241115 | 165600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20241115 | 165500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20241115 | 165400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20241115 | 165300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20241115 | 165200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20241115 | 165100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20241115 | 165000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20241115 | 164900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20241115 | 164800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20241115 | 164700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20241115 | 164600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20241115 | 164500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20241115 | 164400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20241115 | 164300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20241115 | 164200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20241115 | 164100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20241115 | 164000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20241115 | 163900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20241115 | 163800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20241115 | 163700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20241115 | 163600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20241115 | 163500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 123 | 20241115 | 163400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20241115 | 163300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20241115 | 163200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20241115 | 163100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20241115 | 163000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20241115 | 162900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20241115 | 162800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20241115 | 162700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20241115 | 162600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20241115 | 162500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20241115 | 162400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20241115 | 162300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20241115 | 162200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20241115 | 162100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20241115 | 162000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20241115 | 161900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20241115 | 161800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20241115 | 161700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20241115 | 161600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20241115 | 161500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20241115 | 161400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20241115 | 161300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20241115 | 161200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20241115 | 161100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20241115 | 161000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20241115 | 160900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20241115 | 160800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20241115 | 160700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20241115 | 160600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20241115 | 160500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 153 | 20241115 | 160400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20241115 | 160300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20241115 | 160200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20241115 | 160100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20241115 | 160000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20241115 | 155900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20241115 | 155800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20241115 | 155700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20241115 | 155600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20241115 | 155500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20241115 | 155400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20241115 | 155300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20241115 | 155200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20241115 | 155100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20241115 | 155000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20241115 | 154900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20241115 | 154800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20241115 | 154700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20241115 | 154600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20241115 | 154500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20241115 | 154400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20241115 | 154300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20241115 | 154200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20241115 | 154100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20241115 | 154000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20241115 | 153900 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20241115 | 153800 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20241115 | 153700 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20241115 | 153600 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20241115 | 153500 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 183 | 20241115 | 153400 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20241115 | 153300 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20241115 | 153200 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20241115 | 153100 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20241115 | 153000 | 24168307150 | 31100 | 31100 | 31100 | 31100 | 12475 |
| 188 | 20241115 | 152900 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20241115 | 152800 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20241115 | 152700 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20241115 | 152600 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20241115 | 152500 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20241115 | 152400 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20241115 | 152300 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20241115 | 152200 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20241115 | 152100 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20241115 | 152000 | 23780334650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20241115 | 151900 | 23780334650 | 31150 | 31200 | 31200 | 31050 | 5509 |
| 199 | 20241115 | 151800 | 23608725500 | 31150 | 31100 | 31200 | 31100 | 1950 |
| 200 | 20241115 | 151700 | 23547988250 | 31150 | 31150 | 31200 | 31100 | 2070 |
| 201 | 20241115 | 151600 | 23483529850 | 31200 | 31200 | 31200 | 31150 | 1350 |
| 202 | 20241115 | 151500 | 23441430250 | 31150 | 31150 | 31200 | 31150 | 1715 |
| 203 | 20241115 | 151400 | 23387989200 | 31150 | 31150 | 31200 | 31100 | 1074 |
| 204 | 20241115 | 151300 | 23354551350 | 31150 | 31200 | 31200 | 31150 | 1654 |
| 205 | 20241115 | 151200 | 23303011950 | 31200 | 31250 | 31250 | 31150 | 534 |
| 206 | 20241115 | 151100 | 23286367750 | 31250 | 31150 | 31300 | 31100 | 3233 |
| 207 | 20241115 | 151000 | 23185466700 | 31150 | 31050 | 31150 | 31050 | 2325 |
| 208 | 20241115 | 150900 | 23113184500 | 31050 | 31150 | 31150 | 31050 | 2485 |
| 209 | 20241115 | 150800 | 23035931150 | 31150 | 31200 | 31250 | 31050 | 6381 |
| 210 | 20241115 | 150700 | 22837136400 | 31250 | 31300 | 31350 | 31200 | 1892 |
| 211 | 20241115 | 150600 | 22778026550 | 31300 | 31300 | 31350 | 31300 | 952 |
| 212 | 20241115 | 150500 | 22748228250 | 31350 | 31300 | 31400 | 31250 | 690 |
| 213 | 20241115 | 150400 | 22726638250 | 31300 | 31300 | 31300 | 31200 | 1009 |
| 214 | 20241115 | 150300 | 22695067850 | 31300 | 31400 | 31400 | 31250 | 2139 |
| 215 | 20241115 | 150200 | 22628062050 | 31350 | 31350 | 31400 | 31300 | 1463 |
| 216 | 20241115 | 150100 | 22582192500 | 31300 | 31300 | 31400 | 31300 | 1065 |
| 217 | 20241115 | 150000 | 22548815450 | 31300 | 31250 | 31350 | 31150 | 4055 |
| 218 | 20241115 | 145900 | 22422139550 | 31300 | 31350 | 31350 | 31250 | 1401 |
| 219 | 20241115 | 145800 | 22378282450 | 31350 | 31400 | 31400 | 31250 | 1825 |
| 220 | 20241115 | 145700 | 22321137700 | 31400 | 31450 | 31450 | 31300 | 3786 |
| 221 | 20241115 | 145600 | 22202353100 | 31450 | 31450 | 31450 | 31400 | 2214 |
| 222 | 20241115 | 145500 | 22132757200 | 31450 | 31550 | 31550 | 31450 | 1144 |
| 223 | 20241115 | 145400 | 22096725550 | 31550 | 31550 | 31600 | 31550 | 1228 |
| 224 | 20241115 | 145300 | 22057977750 | 31550 | 31500 | 31550 | 31500 | 1288 |
| 225 | 20241115 | 145200 | 22017399600 | 31550 | 31550 | 31550 | 31500 | 2227 |
| 226 | 20241115 | 145100 | 21947208650 | 31550 | 31550 | 31550 | 31500 | 911 |
| 227 | 20241115 | 145000 | 21918497050 | 31500 | 31500 | 31550 | 31500 | 612 |
| 228 | 20241115 | 144900 | 21899189700 | 31550 | 31650 | 31650 | 31500 | 774 |
| 229 | 20241115 | 144800 | 21874769250 | 31550 | 31550 | 31700 | 31550 | 1934 |
| 230 | 20241115 | 144700 | 21813483800 | 31550 | 31550 | 31600 | 31500 | 1059 |
| 231 | 20241115 | 144600 | 21780085550 | 31550 | 31500 | 31550 | 31500 | 395 |
| 232 | 20241115 | 144500 | 21767627150 | 31500 | 31500 | 31500 | 31450 | 534 |
| 233 | 20241115 | 144400 | 21750806550 | 31500 | 31550 | 31550 | 31450 | 5876 |
| 234 | 20241115 | 144300 | 21565744600 | 31550 | 31650 | 31700 | 31550 | 3484 |
| 235 | 20241115 | 144200 | 21455632200 | 31650 | 31700 | 31700 | 31650 | 251 |
| 236 | 20241115 | 144100 | 21447685300 | 31650 | 31650 | 31700 | 31650 | 287 |
| 237 | 20241115 | 144000 | 21438599150 | 31650 | 31700 | 31700 | 31600 | 1538 |
| 238 | 20241115 | 143900 | 21389913650 | 31700 | 31700 | 31750 | 31650 | 1018 |
| 239 | 20241115 | 143800 | 21357648500 | 31650 | 31650 | 31700 | 31650 | 469 |
| 240 | 20241115 | 143700 | 21342803650 | 31650 | 31600 | 31750 | 31600 | 1207 |
| 241 | 20241115 | 143600 | 21304603350 | 31600 | 31600 | 31600 | 31550 | 497 |
| 242 | 20241115 | 143500 | 21288901300 | 31600 | 31600 | 31600 | 31550 | 271 |
| 243 | 20241115 | 143400 | 21280348100 | 31600 | 31600 | 31600 | 31550 | 511 |
| 244 | 20241115 | 143300 | 21264208550 | 31650 | 31650 | 31700 | 31550 | 1124 |
| 245 | 20241115 | 143200 | 21228653650 | 31650 | 31700 | 31700 | 31550 | 3488 |
| 246 | 20241115 | 143100 | 21118350000 | 31650 | 31700 | 31700 | 31650 | 858 |
| 247 | 20241115 | 143000 | 21091180400 | 31700 | 31750 | 31750 | 31700 | 939 |
| 248 | 20241115 | 142900 | 21061396550 | 31750 | 31700 | 31800 | 31700 | 519 |
| 249 | 20241115 | 142800 | 21044925500 | 31700 | 31650 | 31750 | 31650 | 1315 |
| 250 | 20241115 | 142700 | 21003240500 | 31650 | 31700 | 31700 | 31600 | 1238 |
| 251 | 20241115 | 142600 | 20964038600 | 31700 | 31650 | 31700 | 31600 | 357 |
| 252 | 20241115 | 142500 | 20952725200 | 31600 | 31700 | 31700 | 31600 | 989 |
| 253 | 20241115 | 142400 | 20921433950 | 31700 | 31650 | 31700 | 31650 | 707 |
| 254 | 20241115 | 142300 | 20899052750 | 31650 | 31700 | 31700 | 31650 | 1579 |
| 255 | 20241115 | 142200 | 20849056750 | 31700 | 31800 | 31800 | 31700 | 2221 |
| 256 | 20241115 | 142100 | 20778619350 | 31800 | 31900 | 31900 | 31750 | 1477 |
| 257 | 20241115 | 142000 | 20731629700 | 31900 | 31900 | 32000 | 31900 | 854 |
| 258 | 20241115 | 141900 | 20704377950 | 31950 | 32000 | 32000 | 31900 | 991 |
| 259 | 20241115 | 141800 | 20672701450 | 32000 | 32000 | 32000 | 31950 | 123 |
| 260 | 20241115 | 141700 | 20668765550 | 32000 | 32000 | 32000 | 31900 | 516 |
| 261 | 20241115 | 141600 | 20652287650 | 32000 | 32100 | 32100 | 31900 | 2790 |
| 262 | 20241115 | 141500 | 20562958300 | 32050 | 32150 | 32200 | 32050 | 2917 |
| 263 | 20241115 | 141400 | 20469252800 | 32150 | 32150 | 32200 | 32100 | 801 |
| 264 | 20241115 | 141300 | 20443504000 | 32150 | 32200 | 32200 | 32150 | 683 |
| 265 | 20241115 | 141200 | 20421529300 | 32200 | 32150 | 32250 | 32150 | 4032 |
| 266 | 20241115 | 141100 | 20291692250 | 32150 | 32100 | 32150 | 32100 | 576 |
| 267 | 20241115 | 141000 | 20273177600 | 32150 | 32100 | 32150 | 32050 | 1161 |
| 268 | 20241115 | 140900 | 20235879300 | 32100 | 32050 | 32100 | 32000 | 2033 |
| 269 | 20241115 | 140800 | 20170666150 | 32050 | 31950 | 32050 | 31950 | 1025 |
| 270 | 20241115 | 140700 | 20137822000 | 32050 | 31950 | 32050 | 31900 | 1884 |
| 271 | 20241115 | 140600 | 20077642300 | 31950 | 31900 | 31950 | 31900 | 1390 |
| 272 | 20241115 | 140500 | 20033239800 | 31950 | 31900 | 31950 | 31850 | 864 |
| 273 | 20241115 | 140400 | 20005677000 | 31900 | 31950 | 31950 | 31900 | 1128 |
| 274 | 20241115 | 140300 | 19969683700 | 31950 | 31900 | 31950 | 31850 | 674 |
| 275 | 20241115 | 140200 | 19948175750 | 31900 | 32000 | 32000 | 31850 | 1354 |
| 276 | 20241115 | 140100 | 19904956200 | 31950 | 32000 | 32000 | 31950 | 1473 |
| 277 | 20241115 | 140000 | 19857835900 | 32000 | 31950 | 32000 | 31900 | 3413 |
| 278 | 20241115 | 135900 | 19748687700 | 31950 | 31750 | 31950 | 31750 | 2268 |
| 279 | 20241115 | 135800 | 19676405850 | 31800 | 31700 | 31800 | 31650 | 1120 |
| 280 | 20241115 | 135700 | 19640876450 | 31700 | 31650 | 31700 | 31600 | 919 |
| 281 | 20241115 | 135600 | 19611776850 | 31700 | 31700 | 31700 | 31650 | 514 |
| 282 | 20241115 | 135500 | 19595497250 | 31700 | 31700 | 31750 | 31650 | 182 |
| 283 | 20241115 | 135400 | 19589728450 | 31700 | 31700 | 31750 | 31650 | 1488 |
| 284 | 20241115 | 135300 | 19542560350 | 31650 | 31600 | 31700 | 31600 | 1041 |
| 285 | 20241115 | 135200 | 19509614650 | 31600 | 31650 | 31650 | 31600 | 245 |
| 286 | 20241115 | 135100 | 19501866100 | 31650 | 31650 | 31700 | 31650 | 225 |
| 287 | 20241115 | 135000 | 19494744800 | 31650 | 31650 | 31700 | 31650 | 122 |
| 288 | 20241115 | 134900 | 19490883450 | 31650 | 31650 | 31650 | 31600 | 243 |
| 289 | 20241115 | 134800 | 19483194050 | 31650 | 31600 | 31650 | 31600 | 375 |
| 290 | 20241115 | 134700 | 19471343850 | 31650 | 31550 | 31650 | 31550 | 895 |
| 291 | 20241115 | 134600 | 19443060700 | 31550 | 31550 | 31600 | 31500 | 619 |
| 292 | 20241115 | 134500 | 19423527250 | 31550 | 31550 | 31550 | 31500 | 57 |
| 293 | 20241115 | 134400 | 19421730300 | 31550 | 31600 | 31600 | 31500 | 1182 |
| 294 | 20241115 | 134300 | 19384485650 | 31550 | 31500 | 31600 | 31500 | 701 |
| 295 | 20241115 | 134200 | 19362376500 | 31550 | 31550 | 31550 | 31500 | 1357 |
| 296 | 20241115 | 134100 | 19319565650 | 31550 | 31550 | 31550 | 31500 | 185 |
| 297 | 20241115 | 134000 | 19313731400 | 31500 | 31550 | 31600 | 31500 | 416 |
| 298 | 20241115 | 133900 | 19300614350 | 31600 | 31600 | 31600 | 31500 | 382 |
| 299 | 20241115 | 133800 | 19288552050 | 31600 | 31550 | 31600 | 31500 | 1241 |
| 300 | 20241115 | 133700 | 19249444800 | 31550 | 31600 | 31600 | 31550 | 1089 |
| 301 | 20241115 | 133600 | 19215083050 | 31550 | 31700 | 31700 | 31550 | 1113 |
| 302 | 20241115 | 133500 | 19179926500 | 31700 | 31600 | 31700 | 31600 | 3767 |
| 303 | 20241115 | 133400 | 19060769050 | 31600 | 31600 | 31600 | 31550 | 221 |
| 304 | 20241115 | 133300 | 19053790450 | 31600 | 31550 | 31600 | 31550 | 1609 |
| 305 | 20241115 | 133200 | 19003023950 | 31550 | 31550 | 31550 | 31550 | 174 |
| 306 | 20241115 | 133100 | 18997534250 | 31550 | 31600 | 31600 | 31550 | 198 |
| 307 | 20241115 | 133000 | 18991287250 | 31550 | 31550 | 31600 | 31500 | 319 |
| 308 | 20241115 | 132900 | 18981220600 | 31500 | 31550 | 31550 | 31500 | 575 |
| 309 | 20241115 | 132800 | 18963099500 | 31550 | 31550 | 31600 | 31550 | 455 |
| 310 | 20241115 | 132700 | 18948744200 | 31600 | 31550 | 31600 | 31500 | 471 |
| 311 | 20241115 | 132600 | 18933887400 | 31600 | 31600 | 31600 | 31500 | 802 |
| 312 | 20241115 | 132500 | 18908569600 | 31550 | 31600 | 31600 | 31550 | 909 |
| 313 | 20241115 | 132400 | 18879879500 | 31650 | 31600 | 31650 | 31550 | 250 |
| 314 | 20241115 | 132300 | 18871980400 | 31600 | 31650 | 31650 | 31600 | 352 |
| 315 | 20241115 | 132200 | 18860852150 | 31600 | 31650 | 31650 | 31600 | 491 |
| 316 | 20241115 | 132100 | 18845325550 | 31650 | 31550 | 31700 | 31500 | 105 |
| 317 | 20241115 | 132000 | 18842011050 | 31500 | 31550 | 31600 | 31500 | 1300 |
| 318 | 20241115 | 131900 | 18801015550 | 31550 | 31700 | 31700 | 31500 | 1921 |
| 319 | 20241115 | 131800 | 18740337500 | 31700 | 31600 | 31700 | 31600 | 288 |
| 320 | 20241115 | 131700 | 18731221450 | 31650 | 31600 | 31700 | 31550 | 451 |
| 321 | 20241115 | 131600 | 18716955700 | 31700 | 31600 | 31750 | 31550 | 3412 |
| 322 | 20241115 | 131500 | 18609048400 | 31600 | 31700 | 31700 | 31600 | 1553 |
| 323 | 20241115 | 131400 | 18559856250 | 31700 | 31700 | 31750 | 31700 | 1344 |
| 324 | 20241115 | 131300 | 18517250850 | 31700 | 31800 | 31800 | 31700 | 42 |
| 325 | 20241115 | 131200 | 18515917950 | 31800 | 31850 | 31900 | 31750 | 2264 |
| 326 | 20241115 | 131100 | 18443926050 | 31950 | 31950 | 31950 | 31850 | 2083 |
| 327 | 20241115 | 131000 | 18377522400 | 31900 | 31950 | 31950 | 31850 | 788 |
| 328 | 20241115 | 130900 | 18352376100 | 31900 | 31850 | 31950 | 31850 | 794 |
| 329 | 20241115 | 130800 | 18327046650 | 31850 | 31850 | 31900 | 31850 | 188 |
| 330 | 20241115 | 130700 | 18321055950 | 31850 | 31900 | 31900 | 31850 | 594 |
| 331 | 20241115 | 130600 | 18302137000 | 31900 | 31850 | 31900 | 31850 | 363 |
| 332 | 20241115 | 130500 | 18290575250 | 31850 | 31850 | 31850 | 31800 | 633 |
| 333 | 20241115 | 130400 | 18270439200 | 31850 | 31800 | 31850 | 31800 | 636 |
| 334 | 20241115 | 130300 | 18250203750 | 31800 | 31900 | 31900 | 31800 | 373 |
| 335 | 20241115 | 130200 | 18238339750 | 31900 | 31850 | 31900 | 31800 | 1358 |
| 336 | 20241115 | 130100 | 18195135850 | 31900 | 31850 | 31900 | 31800 | 773 |
| 337 | 20241115 | 130000 | 18170529250 | 31850 | 31850 | 31900 | 31800 | 794 |
| 338 | 20241115 | 125900 | 18145242050 | 31800 | 31850 | 31850 | 31800 | 285 |
| 339 | 20241115 | 125800 | 18136176450 | 31800 | 31750 | 31800 | 31750 | 1237 |
| 340 | 20241115 | 125700 | 18096840650 | 31750 | 31750 | 31750 | 31750 | 150 |
| 341 | 20241115 | 125600 | 18092078150 | 31650 | 31700 | 31800 | 31650 | 605 |
| 342 | 20241115 | 125500 | 18072906300 | 31700 | 31750 | 31800 | 31700 | 599 |
| 343 | 20241115 | 125400 | 18053908650 | 31800 | 31800 | 31800 | 31700 | 423 |
| 344 | 20241115 | 125300 | 18040484600 | 31750 | 31750 | 31750 | 31700 | 340 |
| 345 | 20241115 | 125200 | 18029692100 | 31750 | 31750 | 31750 | 31650 | 2203 |
| 346 | 20241115 | 125100 | 17959856800 | 31750 | 31750 | 31750 | 31700 | 569 |
| 347 | 20241115 | 125000 | 17941791250 | 31750 | 31800 | 31800 | 31750 | 832 |
| 348 | 20241115 | 124900 | 17915373800 | 31800 | 31800 | 31800 | 31800 | 477 |
| 349 | 20241115 | 124800 | 17900205200 | 31800 | 31750 | 31800 | 31700 | 646 |
| 350 | 20241115 | 124700 | 17879688150 | 31800 | 31850 | 31850 | 31750 | 259 |
| 351 | 20241115 | 124600 | 17871451800 | 31850 | 31800 | 31850 | 31750 | 758 |
| 352 | 20241115 | 124500 | 17847361900 | 31800 | 31750 | 31800 | 31700 | 1053 |
| 353 | 20241115 | 124400 | 17813938100 | 31750 | 31750 | 31750 | 31750 | 115 |
| 354 | 20241115 | 124300 | 17810286850 | 31750 | 31750 | 31800 | 31700 | 713 |
| 355 | 20241115 | 124200 | 17787637450 | 31750 | 31850 | 31850 | 31750 | 2502 |
| 356 | 20241115 | 124100 | 17708039200 | 31850 | 31950 | 31950 | 31850 | 1150 |
| 357 | 20241115 | 124000 | 17671360550 | 31950 | 31900 | 31950 | 31900 | 1135 |
| 358 | 20241115 | 123900 | 17635101200 | 31900 | 31800 | 31900 | 31750 | 1657 |
| 359 | 20241115 | 123800 | 17582283750 | 31800 | 31800 | 31800 | 31750 | 383 |
| 360 | 20241115 | 123700 | 17570110850 | 31800 | 31700 | 31800 | 31650 | 2491 |
| 361 | 20241115 | 123600 | 17491012450 | 31700 | 31800 | 31800 | 31700 | 267 |
| 362 | 20241115 | 123500 | 17482537850 | 31800 | 31750 | 31800 | 31750 | 126 |
| 363 | 20241115 | 123400 | 17478536150 | 31750 | 31750 | 31800 | 31750 | 499 |
| 364 | 20241115 | 123300 | 17462683600 | 31800 | 31750 | 31800 | 31750 | 244 |
| 365 | 20241115 | 123200 | 17454930050 | 31700 | 31600 | 31700 | 31600 | 725 |
| 366 | 20241115 | 123100 | 17431958750 | 31600 | 31600 | 31600 | 31550 | 198 |
| 367 | 20241115 | 123000 | 17425702050 | 31550 | 31600 | 31650 | 31550 | 861 |
| 368 | 20241115 | 122900 | 17398498400 | 31600 | 31650 | 31650 | 31550 | 157 |
| 369 | 20241115 | 122800 | 17393536900 | 31650 | 31600 | 31650 | 31550 | 312 |
| 370 | 20241115 | 122700 | 17383677450 | 31600 | 31700 | 31700 | 31600 | 620 |
| 371 | 20241115 | 122600 | 17364052350 | 31650 | 31750 | 31750 | 31600 | 1587 |
| 372 | 20241115 | 122500 | 17313742250 | 31750 | 31750 | 31750 | 31700 | 504 |
| 373 | 20241115 | 122400 | 17297754650 | 31750 | 31650 | 31750 | 31600 | 1499 |
| 374 | 20241115 | 122300 | 17250215800 | 31650 | 31650 | 31650 | 31600 | 1547 |
| 375 | 20241115 | 122200 | 17201284000 | 31650 | 31600 | 31650 | 31600 | 460 |
| 376 | 20241115 | 122100 | 17186732850 | 31600 | 31550 | 31650 | 31550 | 2170 |
| 377 | 20241115 | 122000 | 17118154150 | 31600 | 31450 | 31600 | 31450 | 1672 |
| 378 | 20241115 | 121900 | 17065462850 | 31500 | 31550 | 31600 | 31400 | 906 |
| 379 | 20241115 | 121800 | 17036924550 | 31550 | 31500 | 31600 | 31500 | 343 |
| 380 | 20241115 | 121700 | 17026103700 | 31550 | 31550 | 31600 | 31500 | 1107 |
| 381 | 20241115 | 121600 | 16991218050 | 31550 | 31500 | 31550 | 31500 | 407 |
| 382 | 20241115 | 121500 | 16978384150 | 31500 | 31300 | 31500 | 31300 | 1303 |
| 383 | 20241115 | 121400 | 16937457600 | 31300 | 31350 | 31350 | 31300 | 411 |
| 384 | 20241115 | 121300 | 16924579000 | 31350 | 31350 | 31350 | 31300 | 261 |
| 385 | 20241115 | 121200 | 16916399150 | 31350 | 31350 | 31350 | 31300 | 281 |
| 386 | 20241115 | 121100 | 16907591300 | 31350 | 31300 | 31350 | 31300 | 141 |
| 387 | 20241115 | 121000 | 16903175200 | 31300 | 31250 | 31300 | 31250 | 585 |
| 388 | 20241115 | 120900 | 16884874550 | 31250 | 31200 | 31250 | 31200 | 441 |
| 389 | 20241115 | 120800 | 16871114850 | 31250 | 31200 | 31250 | 31200 | 651 |
| 390 | 20241115 | 120700 | 16850793600 | 31250 | 31250 | 31250 | 31200 | 149 |
| 391 | 20241115 | 120600 | 16846137400 | 31200 | 31200 | 31250 | 31200 | 397 |
| 392 | 20241115 | 120500 | 16833747600 | 31200 | 31200 | 31250 | 31200 | 837 |
| 393 | 20241115 | 120400 | 16807632600 | 31200 | 31100 | 31200 | 31100 | 916 |
| 394 | 20241115 | 120300 | 16779094500 | 31100 | 31100 | 31100 | 31050 | 767 |
| 395 | 20241115 | 120200 | 16755266350 | 31050 | 31100 | 31100 | 31050 | 949 |
| 396 | 20241115 | 120100 | 16725778500 | 31100 | 31100 | 31150 | 31100 | 546 |
| 397 | 20241115 | 120000 | 16708792300 | 31100 | 31200 | 31250 | 31100 | 1740 |
| 398 | 20241115 | 115900 | 16654568550 | 31200 | 31250 | 31250 | 31200 | 67 |
| 399 | 20241115 | 115800 | 16652476350 | 31250 | 31250 | 31250 | 31200 | 58 |
| 400 | 20241115 | 115700 | 16650664850 | 31250 | 31300 | 31300 | 31200 | 1242 |
| 401 | 20241115 | 115600 | 16611887700 | 31300 | 31350 | 31350 | 31300 | 545 |
| 402 | 20241115 | 115500 | 16594825700 | 31350 | 31350 | 31350 | 31300 | 135 |
| 403 | 20241115 | 115400 | 16590593950 | 31300 | 31350 | 31350 | 31300 | 907 |
| 404 | 20241115 | 115300 | 16562174600 | 31350 | 31400 | 31400 | 31350 | 486 |
| 405 | 20241115 | 115200 | 16546934050 | 31400 | 31400 | 31450 | 31400 | 1511 |
| 406 | 20241115 | 115100 | 16499487050 | 31450 | 31450 | 31450 | 31400 | 102 |
| 407 | 20241115 | 115000 | 16496281150 | 31450 | 31500 | 31500 | 31450 | 555 |
| 408 | 20241115 | 114900 | 16478817800 | 31500 | 31450 | 31500 | 31450 | 1168 |
| 409 | 20241115 | 114800 | 16442078600 | 31450 | 31500 | 31500 | 31450 | 1513 |
| 410 | 20241115 | 114700 | 16394429200 | 31500 | 31550 | 31550 | 31500 | 1085 |
| 411 | 20241115 | 114600 | 16360236200 | 31550 | 31550 | 31600 | 31550 | 1785 |
| 412 | 20241115 | 114500 | 16303914450 | 31550 | 31550 | 31600 | 31550 | 154 |
| 413 | 20241115 | 114400 | 16299049550 | 31550 | 31550 | 31600 | 31550 | 369 |
| 414 | 20241115 | 114300 | 16287395800 | 31600 | 31600 | 31650 | 31600 | 1263 |
| 415 | 20241115 | 114200 | 16247484950 | 31650 | 31700 | 31700 | 31650 | 1078 |
| 416 | 20241115 | 114100 | 16213345550 | 31700 | 31700 | 31750 | 31700 | 153 |
| 417 | 20241115 | 114000 | 16208495400 | 31750 | 31750 | 31750 | 31700 | 563 |
| 418 | 20241115 | 113900 | 16190630550 | 31750 | 31700 | 31750 | 31700 | 72 |
| 419 | 20241115 | 113800 | 16188344600 | 31750 | 31750 | 31750 | 31700 | 84 |
| 420 | 20241115 | 113700 | 16185678300 | 31750 | 31750 | 31750 | 31700 | 255 |
| 421 | 20241115 | 113600 | 16177584550 | 31750 | 31750 | 31750 | 31700 | 56 |
| 422 | 20241115 | 113500 | 16175807650 | 31750 | 31700 | 31750 | 31650 | 289 |
| 423 | 20241115 | 113400 | 16166637450 | 31700 | 31800 | 31800 | 31650 | 1194 |
| 424 | 20241115 | 113300 | 16128744350 | 31800 | 31800 | 31800 | 31750 | 1651 |
| 425 | 20241115 | 113200 | 16076274450 | 31800 | 31650 | 31800 | 31650 | 860 |
| 426 | 20241115 | 113100 | 16048960950 | 31750 | 31600 | 31750 | 31600 | 251 |
| 427 | 20241115 | 113000 | 16041004600 | 31600 | 31600 | 31650 | 31600 | 943 |
| 428 | 20241115 | 112900 | 16011188550 | 31600 | 31600 | 31600 | 31600 | 436 |
| 429 | 20241115 | 112800 | 15997410950 | 31600 | 31650 | 31650 | 31550 | 93 |
| 430 | 20241115 | 112700 | 15994472450 | 31650 | 31600 | 31650 | 31550 | 124 |
| 431 | 20241115 | 112600 | 15990555900 | 31700 | 31600 | 31700 | 31600 | 265 |
| 432 | 20241115 | 112500 | 15982169200 | 31600 | 31600 | 31700 | 31600 | 226 |
| 433 | 20241115 | 112400 | 15975022250 | 31600 | 31650 | 31700 | 31550 | 163 |
| 434 | 20241115 | 112300 | 15969867550 | 31600 | 31600 | 31700 | 31600 | 188 |
| 435 | 20241115 | 112200 | 15963923950 | 31600 | 31650 | 31650 | 31600 | 585 |
| 436 | 20241115 | 112100 | 15945418550 | 31650 | 31650 | 31650 | 31500 | 172 |
| 437 | 20241115 | 112000 | 15939984050 | 31650 | 31700 | 31700 | 31500 | 1948 |
| 438 | 20241115 | 111900 | 15878489400 | 31700 | 31750 | 31750 | 31700 | 221 |
| 439 | 20241115 | 111800 | 15871480050 | 31750 | 31600 | 31750 | 31550 | 1374 |
| 440 | 20241115 | 111700 | 15827978550 | 31600 | 31650 | 31650 | 31600 | 346 |
| 441 | 20241115 | 111600 | 15817040350 | 31650 | 31650 | 31650 | 31650 | 545 |
| 442 | 20241115 | 111500 | 15799791100 | 31650 | 31700 | 31700 | 31650 | 248 |
| 443 | 20241115 | 111400 | 15791934600 | 31650 | 31700 | 31700 | 31650 | 276 |
| 444 | 20241115 | 111300 | 15783189600 | 31700 | 31700 | 31750 | 31650 | 308 |
| 445 | 20241115 | 111200 | 15773430300 | 31750 | 31750 | 31800 | 31700 | 525 |
| 446 | 20241115 | 111100 | 15756781000 | 31750 | 31750 | 31800 | 31700 | 965 |
| 447 | 20241115 | 111000 | 15726138200 | 31650 | 31650 | 31750 | 31650 | 2965 |
| 448 | 20241115 | 110900 | 15632266700 | 31600 | 31600 | 31650 | 31550 | 818 |
| 449 | 20241115 | 110800 | 15606406900 | 31600 | 31550 | 31650 | 31550 | 193 |
| 450 | 20241115 | 110700 | 15600309600 | 31550 | 31650 | 31650 | 31550 | 624 |
| 451 | 20241115 | 110600 | 15580601450 | 31550 | 31650 | 31700 | 31500 | 528 |
| 452 | 20241115 | 110500 | 15563936200 | 31650 | 31650 | 31700 | 31550 | 529 |
| 453 | 20241115 | 110400 | 15547197400 | 31700 | 31650 | 31700 | 31600 | 166 |
| 454 | 20241115 | 110300 | 15541950150 | 31600 | 31550 | 31700 | 31500 | 373 |
| 455 | 20241115 | 110200 | 15530170800 | 31500 | 31500 | 31600 | 31500 | 1153 |
| 456 | 20241115 | 110100 | 15493805700 | 31600 | 31750 | 31750 | 31550 | 2205 |
| 457 | 20241115 | 110000 | 15424070650 | 31750 | 31800 | 31800 | 31700 | 61 |
| 458 | 20241115 | 105900 | 15422135900 | 31800 | 31700 | 31800 | 31650 | 1100 |
| 459 | 20241115 | 105800 | 15387290500 | 31700 | 31800 | 31800 | 31650 | 685 |
| 460 | 20241115 | 105700 | 15365558000 | 31800 | 31850 | 31850 | 31800 | 459 |
| 461 | 20241115 | 105600 | 15350960200 | 31800 | 31850 | 31900 | 31800 | 384 |
| 462 | 20241115 | 105500 | 15338731800 | 31850 | 31900 | 31900 | 31800 | 1457 |
| 463 | 20241115 | 105400 | 15292373400 | 31900 | 31900 | 31900 | 31800 | 516 |
| 464 | 20241115 | 105300 | 15275922350 | 31900 | 31850 | 31900 | 31800 | 873 |
| 465 | 20241115 | 105200 | 15248119800 | 31850 | 31850 | 31850 | 31750 | 771 |
| 466 | 20241115 | 105100 | 15223598100 | 31850 | 31750 | 31850 | 31750 | 1253 |
| 467 | 20241115 | 105000 | 15183762050 | 31800 | 31700 | 31800 | 31700 | 961 |
| 468 | 20241115 | 104900 | 15153241350 | 31750 | 31650 | 31750 | 31600 | 1871 |
| 469 | 20241115 | 104800 | 15093967500 | 31550 | 31600 | 31650 | 31550 | 1793 |
| 470 | 20241115 | 104700 | 15037334150 | 31650 | 31750 | 31750 | 31600 | 611 |
| 471 | 20241115 | 104600 | 15017973000 | 31750 | 31700 | 31750 | 31650 | 464 |
| 472 | 20241115 | 104500 | 15003259300 | 31650 | 31650 | 31750 | 31600 | 2373 |
| 473 | 20241115 | 104400 | 14928071050 | 31650 | 31500 | 31650 | 31500 | 1511 |
| 474 | 20241115 | 104300 | 14880372550 | 31450 | 31500 | 31500 | 31400 | 597 |
| 475 | 20241115 | 104200 | 14861573200 | 31550 | 31600 | 31650 | 31450 | 1108 |
| 476 | 20241115 | 104100 | 14826599200 | 31700 | 31600 | 31700 | 31550 | 1518 |
| 477 | 20241115 | 104000 | 14778585900 | 31550 | 31450 | 31550 | 31400 | 937 |
| 478 | 20241115 | 103900 | 14749050850 | 31450 | 31500 | 31550 | 31400 | 954 |
| 479 | 20241115 | 103800 | 14719035550 | 31400 | 31500 | 31500 | 31400 | 469 |
| 480 | 20241115 | 103700 | 14704283550 | 31400 | 31350 | 31400 | 31350 | 545 |
| 481 | 20241115 | 103600 | 14687193600 | 31300 | 31350 | 31550 | 31300 | 1301 |
| 482 | 20241115 | 103500 | 14646381300 | 31300 | 31450 | 31450 | 31300 | 1368 |
| 483 | 20241115 | 103400 | 14603410650 | 31450 | 31400 | 31550 | 31400 | 694 |
| 484 | 20241115 | 103300 | 14581566200 | 31400 | 31300 | 31500 | 31200 | 2385 |
| 485 | 20241115 | 103200 | 14506748100 | 31300 | 31350 | 31350 | 31300 | 756 |
| 486 | 20241115 | 103100 | 14483083650 | 31350 | 31350 | 31400 | 31150 | 1317 |
| 487 | 20241115 | 103000 | 14441907250 | 31350 | 31250 | 31350 | 31250 | 863 |
| 488 | 20241115 | 102900 | 14414883350 | 31200 | 31400 | 31400 | 31200 | 2379 |
| 489 | 20241115 | 102800 | 14340628950 | 31400 | 31250 | 31400 | 31200 | 1657 |
| 490 | 20241115 | 102700 | 14288729750 | 31200 | 31400 | 31400 | 31200 | 1620 |
| 491 | 20241115 | 102600 | 14238037350 | 31350 | 31500 | 31500 | 31350 | 1371 |
| 492 | 20241115 | 102500 | 14194989250 | 31400 | 31350 | 31500 | 31300 | 2250 |
| 493 | 20241115 | 102400 | 14124393100 | 31400 | 31500 | 31500 | 31300 | 2054 |
| 494 | 20241115 | 102300 | 14060054200 | 31400 | 31450 | 31600 | 31400 | 5825 |
| 495 | 20241115 | 102200 | 13876746400 | 31400 | 31250 | 31400 | 31100 | 3487 |
| 496 | 20241115 | 102100 | 13767645950 | 31250 | 31300 | 31350 | 31100 | 2902 |
| 497 | 20241115 | 102000 | 13677018400 | 31300 | 31300 | 31350 | 31300 | 1359 |
| 498 | 20241115 | 101900 | 13634457300 | 31300 | 31300 | 31400 | 31250 | 1805 |
| 499 | 20241115 | 101800 | 13577971500 | 31300 | 31400 | 31400 | 31300 | 3489 |
| 500 | 20241115 | 101700 | 13468621000 | 31350 | 31400 | 31400 | 31350 | 539 |
| 501 | 20241115 | 101600 | 13451698650 | 31350 | 31400 | 31450 | 31350 | 1548 |
| 502 | 20241115 | 101500 | 13403092850 | 31400 | 31600 | 31600 | 31400 | 1299 |
| 503 | 20241115 | 101400 | 13362212200 | 31600 | 31400 | 31650 | 31350 | 2076 |
| 504 | 20241115 | 101300 | 13296785950 | 31400 | 31400 | 31400 | 31350 | 846 |
| 505 | 20241115 | 101200 | 13270224000 | 31400 | 31500 | 31550 | 31350 | 1921 |
| 506 | 20241115 | 101100 | 13209848150 | 31500 | 31500 | 31500 | 31450 | 383 |
| 507 | 20241115 | 101000 | 13197786250 | 31500 | 31550 | 31600 | 31500 | 1934 |
| 508 | 20241115 | 100900 | 13136783150 | 31550 | 31400 | 31550 | 31400 | 1719 |
| 509 | 20241115 | 100800 | 13082669350 | 31450 | 31350 | 31450 | 31350 | 1253 |
| 510 | 20241115 | 100700 | 13043330400 | 31350 | 31400 | 31400 | 31300 | 1061 |
| 511 | 20241115 | 100600 | 13010061550 | 31300 | 31200 | 31400 | 31150 | 3368 |
| 512 | 20241115 | 100500 | 12904672200 | 31200 | 31250 | 31350 | 31200 | 1950 |
| 513 | 20241115 | 100400 | 12843674200 | 31300 | 31350 | 31350 | 31300 | 1822 |
| 514 | 20241115 | 100300 | 12786609200 | 31400 | 31350 | 31450 | 31350 | 608 |
| 515 | 20241115 | 100200 | 12767546200 | 31450 | 31300 | 31450 | 31100 | 4142 |
| 516 | 20241115 | 100100 | 12637970000 | 31150 | 31300 | 31350 | 31150 | 3454 |
| 517 | 20241115 | 100000 | 12530219800 | 31250 | 31200 | 31400 | 31200 | 3431 |
| 518 | 20241115 | 095900 | 12422968700 | 31250 | 31200 | 31250 | 31200 | 6242 |
| 519 | 20241115 | 095800 | 12228180150 | 31200 | 31150 | 31250 | 31050 | 4746 |
| 520 | 20241115 | 095700 | 12080192450 | 31150 | 31250 | 31250 | 31100 | 2653 |
| 521 | 20241115 | 095600 | 11997446800 | 31250 | 31250 | 31300 | 31150 | 1647 |
| 522 | 20241115 | 095500 | 11945967700 | 31250 | 31450 | 31500 | 31250 | 1232 |
| 523 | 20241115 | 095400 | 11907304250 | 31450 | 31650 | 31700 | 31400 | 1720 |
| 524 | 20241115 | 095300 | 11853040150 | 31650 | 31650 | 31750 | 31600 | 511 |
| 525 | 20241115 | 095200 | 11836854150 | 31800 | 31700 | 31800 | 31650 | 2313 |
| 526 | 20241115 | 095100 | 11763558050 | 31700 | 31700 | 31700 | 31650 | 1145 |
| 527 | 20241115 | 095000 | 11727308800 | 31700 | 31700 | 31800 | 31650 | 1537 |
| 528 | 20241115 | 094900 | 11678613600 | 31750 | 31750 | 31800 | 31700 | 1987 |
| 529 | 20241115 | 094800 | 11615525200 | 31750 | 31850 | 31850 | 31750 | 1808 |
| 530 | 20241115 | 094700 | 11558065100 | 31850 | 31650 | 31850 | 31650 | 2532 |
| 531 | 20241115 | 094600 | 11477616700 | 31600 | 31750 | 31750 | 31100 | 5750 |
| 532 | 20241115 | 094500 | 11296657900 | 31750 | 31750 | 31850 | 31750 | 1965 |
| 533 | 20241115 | 094400 | 11234205750 | 31750 | 31950 | 31950 | 31750 | 1361 |
| 534 | 20241115 | 094300 | 11190932350 | 31950 | 31700 | 32000 | 31700 | 2033 |
| 535 | 20241115 | 094200 | 11126330250 | 31700 | 31700 | 31750 | 31600 | 3351 |
| 536 | 20241115 | 094100 | 11020156200 | 31700 | 31600 | 31750 | 31600 | 2060 |
| 537 | 20241115 | 094000 | 10954867300 | 31600 | 31550 | 31650 | 31550 | 2393 |
| 538 | 20241115 | 093900 | 10879280500 | 31600 | 31500 | 31600 | 31450 | 4783 |
| 539 | 20241115 | 093800 | 10728474700 | 31450 | 31700 | 31700 | 31200 | 6504 |
| 540 | 20241115 | 093700 | 10523664850 | 31700 | 32050 | 32100 | 31700 | 2974 |
| 541 | 20241115 | 093600 | 10428743500 | 32100 | 32050 | 32100 | 32000 | 999 |
| 542 | 20241115 | 093500 | 10396720050 | 32100 | 32250 | 32300 | 32050 | 5818 |
| 543 | 20241115 | 093400 | 10209499700 | 32200 | 32000 | 32250 | 31850 | 4427 |
| 544 | 20241115 | 093300 | 10067473350 | 32050 | 31950 | 32250 | 31900 | 9678 |
| 545 | 20241115 | 093200 | 9756950400 | 31850 | 32100 | 32100 | 31800 | 2500 |
| 546 | 20241115 | 093100 | 9677010950 | 32100 | 32100 | 32200 | 32000 | 3315 |
| 547 | 20241115 | 093000 | 9570657350 | 32100 | 31800 | 32200 | 31700 | 4866 |
| 548 | 20241115 | 092900 | 9414890100 | 31800 | 31950 | 32050 | 31700 | 5409 |
| 549 | 20241115 | 092800 | 9242364250 | 31950 | 31800 | 32150 | 31750 | 8152 |
| 550 | 20241115 | 092700 | 8982140250 | 31750 | 31550 | 31850 | 31500 | 5715 |
| 551 | 20241115 | 092600 | 8801102600 | 31500 | 31500 | 31600 | 31450 | 3920 |
| 552 | 20241115 | 092500 | 8677500950 | 31500 | 31650 | 31700 | 31500 | 2556 |
| 553 | 20241115 | 092400 | 8596631800 | 31700 | 31500 | 31750 | 31300 | 2595 |
| 554 | 20241115 | 092300 | 8514672550 | 31500 | 31450 | 31600 | 31000 | 6157 |
| 555 | 20241115 | 092200 | 8321405750 | 31450 | 31450 | 31600 | 31400 | 8795 |
| 556 | 20241115 | 092100 | 8044092300 | 31450 | 31450 | 31550 | 31400 | 5399 |
| 557 | 20241115 | 092000 | 7874196850 | 31450 | 31250 | 31550 | 31250 | 8442 |
| 558 | 20241115 | 091900 | 7608778950 | 31300 | 30850 | 31300 | 30800 | 11266 |
| 559 | 20241115 | 091800 | 7258803550 | 30800 | 30850 | 30900 | 30750 | 3275 |
| 560 | 20241115 | 091700 | 7157866850 | 30850 | 30900 | 31000 | 30800 | 5319 |
| 561 | 20241115 | 091600 | 6993376100 | 30850 | 30550 | 30850 | 30450 | 8436 |
| 562 | 20241115 | 091500 | 6734271600 | 30550 | 30650 | 30950 | 30500 | 5455 |
| 563 | 20241115 | 091400 | 6567218250 | 30750 | 30500 | 31000 | 30400 | 10637 |
| 564 | 20241115 | 091300 | 6241226050 | 30550 | 30400 | 30650 | 30350 | 7735 |
| 565 | 20241115 | 091200 | 6005520750 | 30350 | 29950 | 30450 | 29950 | 8640 |
| 566 | 20241115 | 091100 | 5743918150 | 30000 | 29350 | 30100 | 29200 | 14172 |
| 567 | 20241115 | 091000 | 5324800750 | 29200 | 29150 | 29400 | 29000 | 14337 |
| 568 | 20241115 | 090900 | 4906963550 | 29150 | 29700 | 29750 | 29000 | 20204 |
| 569 | 20241115 | 090800 | 4312036850 | 29500 | 30250 | 30300 | 29050 | 20786 |
| 570 | 20241115 | 090700 | 3691515250 | 30300 | 30450 | 30450 | 30250 | 13536 |
| 571 | 20241115 | 090600 | 3280633950 | 30450 | 30650 | 30700 | 30400 | 7204 |
| 572 | 20241115 | 090500 | 3060791200 | 30700 | 30350 | 30750 | 30350 | 10644 |
| 573 | 20241115 | 090400 | 2735658550 | 30350 | 30350 | 30600 | 30200 | 28810 |
| 574 | 20241115 | 090300 | 1861088150 | 30350 | 30350 | 30350 | 30350 | 0 |
| 575 | 20241115 | 090200 | 1861088150 | 30350 | 30350 | 30350 | 30350 | 0 |
| 576 | 20241115 | 090100 | 1861088150 | 30350 | 31500 | 31500 | 30100 | 33393 |
| 577 | 20241115 | 090000 | 834730150 | 31500 | 31200 | 32000 | 31000 | 26642 |