32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 3 | 20241115 | 184300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20241115 | 184200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20241115 | 184100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20241115 | 184000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20241115 | 183900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20241115 | 183800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20241115 | 183700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20241115 | 183600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20241115 | 183500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20241115 | 183400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20241115 | 183300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20241115 | 183200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20241115 | 183100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20241115 | 183000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20241115 | 182900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20241115 | 182800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20241115 | 182700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20241115 | 182600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20241115 | 182500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20241115 | 182400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20241115 | 182300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20241115 | 182200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20241115 | 182100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20241115 | 182000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20241115 | 181900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20241115 | 181800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20241115 | 181700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20241115 | 181600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20241115 | 181500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20241115 | 181400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 33 | 20241115 | 181300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20241115 | 181200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20241115 | 181100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20241115 | 181000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20241115 | 180900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20241115 | 180800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20241115 | 180700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20241115 | 180600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20241115 | 180500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20241115 | 180400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20241115 | 180300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20241115 | 180200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20241115 | 180100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20241115 | 180000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20241115 | 175900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20241115 | 175800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20241115 | 175700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20241115 | 175600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20241115 | 175500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20241115 | 175400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20241115 | 175300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20241115 | 175200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20241115 | 175100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20241115 | 175000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20241115 | 174900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20241115 | 174800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20241115 | 174700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20241115 | 174600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20241115 | 174500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20241115 | 174400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 63 | 20241115 | 174300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20241115 | 174200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20241115 | 174100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20241115 | 174000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20241115 | 173900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20241115 | 173800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20241115 | 173700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20241115 | 173600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20241115 | 173500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20241115 | 173400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20241115 | 173300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20241115 | 173200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20241115 | 173100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20241115 | 173000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20241115 | 172900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20241115 | 172800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20241115 | 172700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20241115 | 172600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20241115 | 172500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20241115 | 172400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20241115 | 172300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20241115 | 172200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20241115 | 172100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20241115 | 172000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20241115 | 171900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20241115 | 171800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20241115 | 171700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20241115 | 171600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20241115 | 171500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20241115 | 171400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 93 | 20241115 | 171300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20241115 | 171200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20241115 | 171100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20241115 | 171000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20241115 | 170900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20241115 | 170800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20241115 | 170700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20241115 | 170600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20241115 | 170500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20241115 | 170400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20241115 | 170300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20241115 | 170200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20241115 | 170100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20241115 | 170000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20241115 | 165900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20241115 | 165800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20241115 | 165700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20241115 | 165600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20241115 | 165500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20241115 | 165400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20241115 | 165300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20241115 | 165200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20241115 | 165100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20241115 | 165000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20241115 | 164900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20241115 | 164800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20241115 | 164700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20241115 | 164600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20241115 | 164500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20241115 | 164400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 123 | 20241115 | 164300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20241115 | 164200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20241115 | 164100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20241115 | 164000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20241115 | 163900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20241115 | 163800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20241115 | 163700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20241115 | 163600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20241115 | 163500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20241115 | 163400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20241115 | 163300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20241115 | 163200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20241115 | 163100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20241115 | 163000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20241115 | 162900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20241115 | 162800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20241115 | 162700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20241115 | 162600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20241115 | 162500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20241115 | 162400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20241115 | 162300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20241115 | 162200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20241115 | 162100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20241115 | 162000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20241115 | 161900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20241115 | 161800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20241115 | 161700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20241115 | 161600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20241115 | 161500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20241115 | 161400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 153 | 20241115 | 161300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20241115 | 161200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20241115 | 161100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20241115 | 161000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20241115 | 160900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20241115 | 160800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20241115 | 160700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20241115 | 160600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20241115 | 160500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20241115 | 160400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20241115 | 160300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20241115 | 160200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20241115 | 160100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20241115 | 160000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20241115 | 155900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20241115 | 155800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20241115 | 155700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20241115 | 155600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20241115 | 155500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20241115 | 155400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20241115 | 155300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20241115 | 155200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20241115 | 155100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20241115 | 155000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20241115 | 154900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20241115 | 154800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20241115 | 154700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20241115 | 154600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20241115 | 154500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20241115 | 154400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 183 | 20241115 | 154300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20241115 | 154200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20241115 | 154100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20241115 | 154000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20241115 | 153900 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241115 | 153800 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241115 | 153700 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241115 | 153600 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241115 | 153500 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241115 | 153400 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20241115 | 153300 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241115 | 153200 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241115 | 153100 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241115 | 153000 | 10626288150 | 23800 | 23800 | 23800 | 23800 | 10878 |
| 197 | 20241115 | 152900 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20241115 | 152800 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20241115 | 152700 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20241115 | 152600 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20241115 | 152500 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20241115 | 152400 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20241115 | 152300 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20241115 | 152200 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20241115 | 152100 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20241115 | 152000 | 10367391750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20241115 | 151900 | 10367391750 | 23850 | 23850 | 23850 | 23800 | 734 |
| 208 | 20241115 | 151800 | 10349891900 | 23850 | 23850 | 23850 | 23850 | 382 |
| 209 | 20241115 | 151700 | 10340781200 | 23850 | 23800 | 23850 | 23800 | 559 |
| 210 | 20241115 | 151600 | 10327475000 | 23800 | 23800 | 23850 | 23800 | 325 |
| 211 | 20241115 | 151500 | 10319739750 | 23800 | 23850 | 23850 | 23800 | 850 |
| 212 | 20241115 | 151400 | 10299508700 | 23850 | 23800 | 23850 | 23750 | 390 |
| 213 | 20241115 | 151300 | 10290221750 | 23750 | 23800 | 23800 | 23750 | 152 |
| 214 | 20241115 | 151200 | 10286604250 | 23800 | 23800 | 23850 | 23750 | 853 |
| 215 | 20241115 | 151100 | 10266315550 | 23850 | 23750 | 23850 | 23750 | 617 |
| 216 | 20241115 | 151000 | 10251648250 | 23750 | 23900 | 23900 | 23750 | 2119 |
| 217 | 20241115 | 150900 | 10201281400 | 23800 | 23850 | 23900 | 23800 | 224 |
| 218 | 20241115 | 150800 | 10195934900 | 23850 | 23850 | 23900 | 23850 | 189 |
| 219 | 20241115 | 150700 | 10191426600 | 23850 | 23850 | 23950 | 23800 | 177 |
| 220 | 20241115 | 150600 | 10187199150 | 23850 | 23950 | 23950 | 23800 | 529 |
| 221 | 20241115 | 150500 | 10174573150 | 23950 | 23850 | 23950 | 23850 | 1409 |
| 222 | 20241115 | 150400 | 10140899700 | 23850 | 23800 | 23850 | 23800 | 1603 |
| 223 | 20241115 | 150300 | 10102688150 | 23800 | 23850 | 23850 | 23800 | 191 |
| 224 | 20241115 | 150200 | 10098139200 | 23850 | 23850 | 23850 | 23800 | 1204 |
| 225 | 20241115 | 150100 | 10069457500 | 23800 | 23800 | 23800 | 23800 | 382 |
| 226 | 20241115 | 150000 | 10060365900 | 23750 | 23800 | 23800 | 23750 | 1033 |
| 227 | 20241115 | 145900 | 10035790600 | 23800 | 23850 | 23850 | 23750 | 3045 |
| 228 | 20241115 | 145800 | 9963357950 | 23850 | 23850 | 23850 | 23800 | 129 |
| 229 | 20241115 | 145700 | 9960281450 | 23800 | 23800 | 23850 | 23800 | 84 |
| 230 | 20241115 | 145600 | 9958278150 | 23800 | 23850 | 23850 | 23800 | 205 |
| 231 | 20241115 | 145500 | 9953390300 | 23850 | 23900 | 23900 | 23800 | 236 |
| 232 | 20241115 | 145400 | 9947758300 | 23900 | 23850 | 23900 | 23850 | 161 |
| 233 | 20241115 | 145300 | 9943914550 | 23850 | 23900 | 23950 | 23850 | 1231 |
| 234 | 20241115 | 145200 | 9914543700 | 23850 | 23900 | 23950 | 23850 | 1204 |
| 235 | 20241115 | 145100 | 9885740450 | 23900 | 23900 | 23900 | 23850 | 932 |
| 236 | 20241115 | 145000 | 9863465700 | 23900 | 23900 | 23900 | 23850 | 222 |
| 237 | 20241115 | 144900 | 9858166950 | 23900 | 23900 | 23900 | 23850 | 349 |
| 238 | 20241115 | 144800 | 9849825950 | 23900 | 23900 | 23900 | 23850 | 305 |
| 239 | 20241115 | 144700 | 9842536500 | 23850 | 23850 | 23900 | 23850 | 940 |
| 240 | 20241115 | 144600 | 9820088750 | 23900 | 23850 | 23900 | 23850 | 242 |
| 241 | 20241115 | 144500 | 9814305000 | 23900 | 23900 | 23950 | 23800 | 1095 |
| 242 | 20241115 | 144400 | 9788178900 | 23900 | 23850 | 23950 | 23850 | 226 |
| 243 | 20241115 | 144300 | 9782777350 | 23850 | 23900 | 23950 | 23850 | 1763 |
| 244 | 20241115 | 144200 | 9740619000 | 23900 | 23900 | 23900 | 23850 | 435 |
| 245 | 20241115 | 144100 | 9730223100 | 23850 | 23900 | 23900 | 23850 | 717 |
| 246 | 20241115 | 144000 | 9713096350 | 23950 | 23900 | 23950 | 23900 | 595 |
| 247 | 20241115 | 143900 | 9698861250 | 23950 | 23950 | 23950 | 23900 | 384 |
| 248 | 20241115 | 143800 | 9689669500 | 23950 | 23950 | 24000 | 23900 | 555 |
| 249 | 20241115 | 143700 | 9676376250 | 23900 | 23950 | 24000 | 23900 | 504 |
| 250 | 20241115 | 143600 | 9664304450 | 24000 | 23950 | 24000 | 23900 | 986 |
| 251 | 20241115 | 143500 | 9640688950 | 23950 | 23950 | 23950 | 23900 | 756 |
| 252 | 20241115 | 143400 | 9622583100 | 23950 | 23950 | 24000 | 23900 | 710 |
| 253 | 20241115 | 143300 | 9605567950 | 23950 | 24000 | 24000 | 23950 | 591 |
| 254 | 20241115 | 143200 | 9591399850 | 24000 | 24000 | 24000 | 23950 | 257 |
| 255 | 20241115 | 143100 | 9585235050 | 23950 | 24000 | 24000 | 23950 | 296 |
| 256 | 20241115 | 143000 | 9578131100 | 24000 | 23950 | 24000 | 23950 | 101 |
| 257 | 20241115 | 142900 | 9575707200 | 24000 | 23950 | 24000 | 23950 | 379 |
| 258 | 20241115 | 142800 | 9566611500 | 23950 | 23900 | 23950 | 23900 | 945 |
| 259 | 20241115 | 142700 | 9544008550 | 23950 | 23950 | 23950 | 23900 | 270 |
| 260 | 20241115 | 142600 | 9537542250 | 23950 | 23950 | 23950 | 23900 | 670 |
| 261 | 20241115 | 142500 | 9521525300 | 23950 | 23950 | 23950 | 23850 | 969 |
| 262 | 20241115 | 142400 | 9498371500 | 23900 | 23950 | 23950 | 23900 | 233 |
| 263 | 20241115 | 142300 | 9492794200 | 23950 | 23950 | 23950 | 23900 | 101 |
| 264 | 20241115 | 142200 | 9490375300 | 23950 | 24000 | 24000 | 23900 | 1204 |
| 265 | 20241115 | 142100 | 9461542050 | 24000 | 24050 | 24100 | 23950 | 1845 |
| 266 | 20241115 | 142000 | 9417212300 | 24000 | 24000 | 24100 | 24000 | 1286 |
| 267 | 20241115 | 141900 | 9386287600 | 24050 | 24050 | 24050 | 24000 | 437 |
| 268 | 20241115 | 141800 | 9375787200 | 24050 | 24000 | 24050 | 24000 | 681 |
| 269 | 20241115 | 141700 | 9359433150 | 23950 | 23950 | 24000 | 23950 | 845 |
| 270 | 20241115 | 141600 | 9339181600 | 24000 | 24000 | 24050 | 24000 | 667 |
| 271 | 20241115 | 141500 | 9323165250 | 24050 | 24000 | 24050 | 24000 | 143 |
| 272 | 20241115 | 141400 | 9319728050 | 24050 | 24000 | 24050 | 24000 | 256 |
| 273 | 20241115 | 141300 | 9313581500 | 24000 | 24050 | 24050 | 24000 | 337 |
| 274 | 20241115 | 141200 | 9305480100 | 24050 | 24050 | 24100 | 24000 | 1188 |
| 275 | 20241115 | 141100 | 9276906000 | 24100 | 24050 | 24100 | 24000 | 590 |
| 276 | 20241115 | 141000 | 9262718050 | 24050 | 24000 | 24050 | 23900 | 1443 |
| 277 | 20241115 | 140900 | 9228173700 | 24000 | 24000 | 24000 | 23900 | 778 |
| 278 | 20241115 | 140800 | 9209516050 | 24000 | 24050 | 24050 | 23950 | 604 |
| 279 | 20241115 | 140700 | 9195021100 | 24050 | 24050 | 24100 | 24000 | 1081 |
| 280 | 20241115 | 140600 | 9169020650 | 24050 | 24000 | 24050 | 24000 | 578 |
| 281 | 20241115 | 140500 | 9155143600 | 24050 | 24000 | 24050 | 23950 | 2956 |
| 282 | 20241115 | 140400 | 9084098750 | 24000 | 23950 | 24000 | 23950 | 353 |
| 283 | 20241115 | 140300 | 9075629450 | 24000 | 23950 | 24000 | 23900 | 1145 |
| 284 | 20241115 | 140200 | 9048202350 | 23950 | 23950 | 23950 | 23900 | 450 |
| 285 | 20241115 | 140100 | 9037425300 | 23950 | 23950 | 23950 | 23900 | 120 |
| 286 | 20241115 | 140000 | 9034551550 | 23900 | 23900 | 23950 | 23850 | 3469 |
| 287 | 20241115 | 135900 | 8951672100 | 23900 | 23900 | 23950 | 23850 | 421 |
| 288 | 20241115 | 135800 | 8941609550 | 23900 | 23900 | 23950 | 23850 | 505 |
| 289 | 20241115 | 135700 | 8929534000 | 23900 | 23950 | 23950 | 23850 | 803 |
| 290 | 20241115 | 135600 | 8910349250 | 23950 | 24000 | 24000 | 23950 | 234 |
| 291 | 20241115 | 135500 | 8904743450 | 24000 | 24000 | 24000 | 24000 | 138 |
| 292 | 20241115 | 135400 | 8901431450 | 23950 | 23950 | 24000 | 23950 | 336 |
| 293 | 20241115 | 135300 | 8893380500 | 23950 | 23950 | 23950 | 23900 | 448 |
| 294 | 20241115 | 135200 | 8882651000 | 23900 | 23850 | 23950 | 23850 | 389 |
| 295 | 20241115 | 135100 | 8873364950 | 23900 | 23900 | 23900 | 23850 | 392 |
| 296 | 20241115 | 135000 | 8863998950 | 23850 | 23900 | 23900 | 23850 | 664 |
| 297 | 20241115 | 134900 | 8848160250 | 23900 | 23900 | 23900 | 23850 | 237 |
| 298 | 20241115 | 134800 | 8842496250 | 23900 | 23900 | 23900 | 23850 | 511 |
| 299 | 20241115 | 134700 | 8830288600 | 23900 | 23900 | 23900 | 23800 | 377 |
| 300 | 20241115 | 134600 | 8821287100 | 23900 | 23900 | 23900 | 23850 | 81 |
| 301 | 20241115 | 134500 | 8819351550 | 23900 | 23900 | 23900 | 23850 | 68 |
| 302 | 20241115 | 134400 | 8817727500 | 23900 | 23900 | 23900 | 23750 | 448 |
| 303 | 20241115 | 134300 | 8807061850 | 23850 | 23850 | 23900 | 23850 | 324 |
| 304 | 20241115 | 134200 | 8799331400 | 23900 | 23900 | 23900 | 23850 | 60 |
| 305 | 20241115 | 134100 | 8797898500 | 23850 | 23850 | 23900 | 23850 | 175 |
| 306 | 20241115 | 134000 | 8793718600 | 23850 | 23850 | 23900 | 23800 | 405 |
| 307 | 20241115 | 133900 | 8784062100 | 23900 | 23800 | 23900 | 23800 | 269 |
| 308 | 20241115 | 133800 | 8777636550 | 23850 | 23850 | 23900 | 23750 | 1009 |
| 309 | 20241115 | 133700 | 8753586400 | 23850 | 23900 | 23900 | 23850 | 228 |
| 310 | 20241115 | 133600 | 8748142300 | 23900 | 23850 | 23900 | 23850 | 556 |
| 311 | 20241115 | 133500 | 8734879950 | 23800 | 23850 | 23850 | 23800 | 316 |
| 312 | 20241115 | 133400 | 8727343900 | 23800 | 23850 | 23850 | 23800 | 150 |
| 313 | 20241115 | 133300 | 8723769150 | 23850 | 23800 | 23850 | 23750 | 141 |
| 314 | 20241115 | 133200 | 8720412100 | 23800 | 23750 | 23800 | 23750 | 770 |
| 315 | 20241115 | 133100 | 8702120950 | 23750 | 23750 | 23800 | 23750 | 375 |
| 316 | 20241115 | 133000 | 8693202450 | 23800 | 23750 | 23800 | 23700 | 706 |
| 317 | 20241115 | 132900 | 8676441400 | 23750 | 23750 | 23750 | 23700 | 672 |
| 318 | 20241115 | 132800 | 8660481650 | 23750 | 23700 | 23750 | 23700 | 51 |
| 319 | 20241115 | 132700 | 8659271200 | 23700 | 23750 | 23800 | 23700 | 290 |
| 320 | 20241115 | 132600 | 8652383100 | 23750 | 23700 | 23750 | 23650 | 2447 |
| 321 | 20241115 | 132500 | 8594376500 | 23700 | 23800 | 23800 | 23700 | 533 |
| 322 | 20241115 | 132400 | 8581731250 | 23750 | 23750 | 23800 | 23750 | 155 |
| 323 | 20241115 | 132300 | 8578043350 | 23800 | 23850 | 23850 | 23750 | 673 |
| 324 | 20241115 | 132200 | 8562025300 | 23850 | 23850 | 23850 | 23800 | 84 |
| 325 | 20241115 | 132100 | 8560022050 | 23850 | 23800 | 23850 | 23800 | 106 |
| 326 | 20241115 | 132000 | 8557494550 | 23850 | 23750 | 23850 | 23700 | 1671 |
| 327 | 20241115 | 131900 | 8517856250 | 23700 | 23800 | 23800 | 23700 | 1852 |
| 328 | 20241115 | 131800 | 8473878050 | 23800 | 23750 | 23850 | 23750 | 386 |
| 329 | 20241115 | 131700 | 8464691500 | 23750 | 23800 | 23850 | 23750 | 1729 |
| 330 | 20241115 | 131600 | 8423532500 | 23850 | 23950 | 23950 | 23800 | 1121 |
| 331 | 20241115 | 131500 | 8396780050 | 23950 | 23950 | 23950 | 23950 | 121 |
| 332 | 20241115 | 131400 | 8393882100 | 23950 | 23950 | 23950 | 23900 | 687 |
| 333 | 20241115 | 131300 | 8377461200 | 23850 | 24000 | 24000 | 23850 | 490 |
| 334 | 20241115 | 131200 | 8365759200 | 24000 | 24000 | 24050 | 23950 | 353 |
| 335 | 20241115 | 131100 | 8357299000 | 24000 | 24050 | 24050 | 24000 | 212 |
| 336 | 20241115 | 131000 | 8352210250 | 24050 | 24050 | 24050 | 23950 | 507 |
| 337 | 20241115 | 130900 | 8340040700 | 24050 | 24000 | 24050 | 24000 | 761 |
| 338 | 20241115 | 130800 | 8321776000 | 24000 | 23950 | 24000 | 23950 | 1208 |
| 339 | 20241115 | 130700 | 8292832350 | 23950 | 23950 | 24000 | 23850 | 592 |
| 340 | 20241115 | 130600 | 8278668900 | 23950 | 23950 | 24000 | 23950 | 142 |
| 341 | 20241115 | 130500 | 8275266550 | 23950 | 23950 | 24000 | 23950 | 145 |
| 342 | 20241115 | 130400 | 8271790800 | 23950 | 24000 | 24000 | 23900 | 1262 |
| 343 | 20241115 | 130300 | 8241614200 | 24000 | 24050 | 24050 | 23900 | 3466 |
| 344 | 20241115 | 130200 | 8158473950 | 24050 | 24050 | 24100 | 24050 | 1974 |
| 345 | 20241115 | 130100 | 8110998750 | 24050 | 24100 | 24100 | 24000 | 1498 |
| 346 | 20241115 | 130000 | 8074974350 | 24050 | 24100 | 24100 | 24000 | 1882 |
| 347 | 20241115 | 125900 | 8029680450 | 24100 | 24050 | 24100 | 24000 | 1526 |
| 348 | 20241115 | 125800 | 7992984700 | 24050 | 24050 | 24050 | 24000 | 274 |
| 349 | 20241115 | 125700 | 7986395300 | 24050 | 24050 | 24050 | 24050 | 466 |
| 350 | 20241115 | 125600 | 7975188000 | 24000 | 24050 | 24050 | 23950 | 973 |
| 351 | 20241115 | 125500 | 7951825650 | 24050 | 23950 | 24050 | 23950 | 3378 |
| 352 | 20241115 | 125400 | 7870659550 | 24000 | 23950 | 24000 | 23950 | 1034 |
| 353 | 20241115 | 125300 | 7845862750 | 23950 | 24000 | 24000 | 23950 | 1035 |
| 354 | 20241115 | 125200 | 7821030200 | 24000 | 23950 | 24000 | 23900 | 1818 |
| 355 | 20241115 | 125100 | 7777496950 | 23950 | 23900 | 23950 | 23900 | 231 |
| 356 | 20241115 | 125000 | 7771968750 | 23950 | 23950 | 23950 | 23950 | 261 |
| 357 | 20241115 | 124900 | 7765717800 | 23950 | 23900 | 23950 | 23900 | 863 |
| 358 | 20241115 | 124800 | 7745089900 | 23900 | 23950 | 23950 | 23900 | 576 |
| 359 | 20241115 | 124700 | 7731316600 | 23900 | 23900 | 23950 | 23850 | 390 |
| 360 | 20241115 | 124600 | 7721990450 | 23900 | 23900 | 23950 | 23900 | 615 |
| 361 | 20241115 | 124500 | 7707283500 | 23950 | 23900 | 23950 | 23850 | 1453 |
| 362 | 20241115 | 124400 | 7672558000 | 23900 | 23850 | 23900 | 23800 | 692 |
| 363 | 20241115 | 124300 | 7656060400 | 23850 | 23900 | 23900 | 23850 | 423 |
| 364 | 20241115 | 124200 | 7645966700 | 23900 | 24000 | 24000 | 23900 | 2432 |
| 365 | 20241115 | 124100 | 7587791550 | 24000 | 24000 | 24000 | 23950 | 4625 |
| 366 | 20241115 | 124000 | 7476842100 | 23950 | 23950 | 24000 | 23950 | 4846 |
| 367 | 20241115 | 123900 | 7360675250 | 23950 | 23950 | 24000 | 23900 | 2073 |
| 368 | 20241115 | 123800 | 7311027500 | 23950 | 24000 | 24000 | 23950 | 1373 |
| 369 | 20241115 | 123700 | 7278077450 | 23950 | 23950 | 24000 | 23950 | 255 |
| 370 | 20241115 | 123600 | 7271968300 | 23950 | 23900 | 23950 | 23900 | 3061 |
| 371 | 20241115 | 123500 | 7198673250 | 23900 | 23900 | 23950 | 23900 | 5165 |
| 372 | 20241115 | 123400 | 7075223100 | 23900 | 23900 | 23900 | 23850 | 1177 |
| 373 | 20241115 | 123300 | 7047095950 | 23900 | 23850 | 23900 | 23850 | 715 |
| 374 | 20241115 | 123200 | 7030017400 | 23800 | 23850 | 23850 | 23800 | 189 |
| 375 | 20241115 | 123100 | 7025510250 | 23850 | 23750 | 23850 | 23750 | 2824 |
| 376 | 20241115 | 123000 | 6958231700 | 23750 | 23850 | 23850 | 23750 | 877 |
| 377 | 20241115 | 122900 | 6937384650 | 23850 | 23850 | 23900 | 23700 | 523 |
| 378 | 20241115 | 122800 | 6924957850 | 23850 | 23850 | 23900 | 23800 | 2265 |
| 379 | 20241115 | 122700 | 6870897850 | 23850 | 23750 | 23850 | 23750 | 6005 |
| 380 | 20241115 | 122600 | 6727836700 | 23800 | 23750 | 23800 | 23750 | 782 |
| 381 | 20241115 | 122500 | 6709252700 | 23750 | 23800 | 23800 | 23750 | 273 |
| 382 | 20241115 | 122400 | 6702767000 | 23750 | 23800 | 23800 | 23750 | 1334 |
| 383 | 20241115 | 122300 | 6671082300 | 23800 | 23750 | 23800 | 23750 | 1684 |
| 384 | 20241115 | 122200 | 6631086100 | 23750 | 23750 | 23750 | 23700 | 124 |
| 385 | 20241115 | 122100 | 6628141600 | 23750 | 23750 | 23750 | 23700 | 597 |
| 386 | 20241115 | 122000 | 6613963750 | 23750 | 23750 | 23750 | 23700 | 751 |
| 387 | 20241115 | 121900 | 6596138350 | 23750 | 23700 | 23750 | 23700 | 1586 |
| 388 | 20241115 | 121800 | 6558471550 | 23700 | 23700 | 23750 | 23700 | 685 |
| 389 | 20241115 | 121700 | 6542229800 | 23650 | 23700 | 23700 | 23550 | 418 |
| 390 | 20241115 | 121600 | 6532341150 | 23700 | 23700 | 23750 | 23650 | 1461 |
| 391 | 20241115 | 121500 | 6497714750 | 23700 | 23700 | 23700 | 23700 | 175 |
| 392 | 20241115 | 121400 | 6493567250 | 23650 | 23700 | 23700 | 23650 | 86 |
| 393 | 20241115 | 121300 | 6491529100 | 23700 | 23700 | 23700 | 23650 | 226 |
| 394 | 20241115 | 121200 | 6486173150 | 23700 | 23650 | 23700 | 23650 | 367 |
| 395 | 20241115 | 121100 | 6477482700 | 23700 | 23700 | 23700 | 23650 | 550 |
| 396 | 20241115 | 121000 | 6464472950 | 23450 | 23700 | 23750 | 23450 | 783 |
| 397 | 20241115 | 120900 | 6445963500 | 23700 | 23700 | 23750 | 23650 | 312 |
| 398 | 20241115 | 120800 | 6438568800 | 23550 | 23750 | 23750 | 23550 | 994 |
| 399 | 20241115 | 120700 | 6414997750 | 23750 | 23700 | 23750 | 23700 | 4089 |
| 400 | 20241115 | 120600 | 6318087300 | 23700 | 23600 | 23700 | 23600 | 2862 |
| 401 | 20241115 | 120500 | 6250466300 | 23600 | 23550 | 23600 | 23550 | 621 |
| 402 | 20241115 | 120400 | 6235835750 | 23550 | 23500 | 23550 | 23400 | 1112 |
| 403 | 20241115 | 120300 | 6209725200 | 23450 | 23500 | 23500 | 23450 | 257 |
| 404 | 20241115 | 120200 | 6203695700 | 23500 | 23500 | 23500 | 23500 | 177 |
| 405 | 20241115 | 120100 | 6199536200 | 23500 | 23500 | 23500 | 23450 | 227 |
| 406 | 20241115 | 120000 | 6194206300 | 23500 | 23500 | 23500 | 23500 | 78 |
| 407 | 20241115 | 115900 | 6192373300 | 23500 | 23500 | 23500 | 23450 | 176 |
| 408 | 20241115 | 115800 | 6188237750 | 23450 | 23500 | 23500 | 23450 | 577 |
| 409 | 20241115 | 115700 | 6174696200 | 23500 | 23550 | 23550 | 23500 | 194 |
| 410 | 20241115 | 115600 | 6170134850 | 23550 | 23500 | 23550 | 23500 | 85 |
| 411 | 20241115 | 115500 | 6168137300 | 23500 | 23500 | 23550 | 23500 | 615 |
| 412 | 20241115 | 115400 | 6153677350 | 23550 | 23550 | 23550 | 23550 | 392 |
| 413 | 20241115 | 115300 | 6144445750 | 23550 | 23600 | 23600 | 23550 | 219 |
| 414 | 20241115 | 115200 | 6139287400 | 23600 | 23600 | 23600 | 23500 | 433 |
| 415 | 20241115 | 115100 | 6129094850 | 23600 | 23600 | 23600 | 23600 | 32 |
| 416 | 20241115 | 115000 | 6128339650 | 23550 | 23600 | 23600 | 23550 | 452 |
| 417 | 20241115 | 114900 | 6117694400 | 23550 | 23600 | 23600 | 23550 | 274 |
| 418 | 20241115 | 114800 | 6111237950 | 23600 | 23550 | 23600 | 23550 | 108 |
| 419 | 20241115 | 114700 | 6108691800 | 23550 | 23550 | 23550 | 23500 | 370 |
| 420 | 20241115 | 114600 | 6099978400 | 23550 | 23500 | 23550 | 23500 | 827 |
| 421 | 20241115 | 114500 | 6080503100 | 23450 | 23500 | 23550 | 23450 | 676 |
| 422 | 20241115 | 114400 | 6064618900 | 23500 | 23500 | 23500 | 23450 | 246 |
| 423 | 20241115 | 114300 | 6058838300 | 23550 | 23500 | 23550 | 23450 | 220 |
| 424 | 20241115 | 114200 | 6053668650 | 23500 | 23600 | 23600 | 23500 | 377 |
| 425 | 20241115 | 114100 | 6044793800 | 23600 | 23550 | 23600 | 23550 | 150 |
| 426 | 20241115 | 114000 | 6041257850 | 23500 | 23600 | 23600 | 23500 | 464 |
| 427 | 20241115 | 113900 | 6030329700 | 23600 | 23650 | 23650 | 23600 | 757 |
| 428 | 20241115 | 113800 | 6012456650 | 23650 | 23600 | 23650 | 23550 | 406 |
| 429 | 20241115 | 113700 | 6002874000 | 23600 | 23600 | 23600 | 23600 | 260 |
| 430 | 20241115 | 113600 | 5996738000 | 23600 | 23600 | 23600 | 23550 | 306 |
| 431 | 20241115 | 113500 | 5989527400 | 23600 | 23500 | 23600 | 23500 | 154 |
| 432 | 20241115 | 113400 | 5985897200 | 23550 | 23550 | 23550 | 23550 | 105 |
| 433 | 20241115 | 113300 | 5983424450 | 23600 | 23550 | 23650 | 23550 | 1362 |
| 434 | 20241115 | 113200 | 5951259150 | 23600 | 23550 | 23600 | 23550 | 183 |
| 435 | 20241115 | 113100 | 5946944650 | 23600 | 23550 | 23600 | 23500 | 958 |
| 436 | 20241115 | 113000 | 5924346100 | 23550 | 23550 | 23550 | 23500 | 339 |
| 437 | 20241115 | 112900 | 5916372850 | 23500 | 23550 | 23600 | 23450 | 492 |
| 438 | 20241115 | 112800 | 5904790250 | 23550 | 23500 | 23600 | 23450 | 507 |
| 439 | 20241115 | 112700 | 5892857550 | 23500 | 23500 | 23500 | 23400 | 453 |
| 440 | 20241115 | 112600 | 5882231000 | 23500 | 23450 | 23550 | 23450 | 261 |
| 441 | 20241115 | 112500 | 5876093300 | 23450 | 23550 | 23550 | 23450 | 141 |
| 442 | 20241115 | 112400 | 5872779100 | 23550 | 23550 | 23550 | 23500 | 470 |
| 443 | 20241115 | 112300 | 5861714700 | 23550 | 23450 | 23550 | 23450 | 712 |
| 444 | 20241115 | 112200 | 5845011100 | 23400 | 23450 | 23500 | 23400 | 1486 |
| 445 | 20241115 | 112100 | 5810192850 | 23550 | 23600 | 23600 | 23450 | 516 |
| 446 | 20241115 | 112000 | 5798031600 | 23500 | 23600 | 23650 | 23450 | 1010 |
| 447 | 20241115 | 111900 | 5774244700 | 23600 | 23600 | 23600 | 23500 | 239 |
| 448 | 20241115 | 111800 | 5768619000 | 23600 | 23600 | 23650 | 23550 | 566 |
| 449 | 20241115 | 111700 | 5755267300 | 23550 | 23550 | 23550 | 23550 | 199 |
| 450 | 20241115 | 111600 | 5750580850 | 23550 | 23650 | 23650 | 23550 | 2619 |
| 451 | 20241115 | 111500 | 5688781800 | 23600 | 23650 | 23650 | 23600 | 265 |
| 452 | 20241115 | 111400 | 5682522200 | 23650 | 23600 | 23650 | 23550 | 816 |
| 453 | 20241115 | 111300 | 5663264650 | 23550 | 23550 | 23600 | 23550 | 115 |
| 454 | 20241115 | 111200 | 5660554950 | 23550 | 23600 | 23600 | 23550 | 328 |
| 455 | 20241115 | 111100 | 5652816850 | 23500 | 23650 | 23650 | 23500 | 1323 |
| 456 | 20241115 | 111000 | 5621650800 | 23600 | 23550 | 23650 | 23550 | 389 |
| 457 | 20241115 | 110900 | 5612474250 | 23550 | 23450 | 23550 | 23450 | 239 |
| 458 | 20241115 | 110800 | 5606855650 | 23500 | 23450 | 23500 | 23400 | 1235 |
| 459 | 20241115 | 110700 | 5577918800 | 23500 | 23450 | 23550 | 23450 | 554 |
| 460 | 20241115 | 110600 | 5564901550 | 23450 | 23500 | 23500 | 23450 | 699 |
| 461 | 20241115 | 110500 | 5548503200 | 23500 | 23500 | 23600 | 23500 | 1241 |
| 462 | 20241115 | 110400 | 5519292450 | 23450 | 23450 | 23500 | 23400 | 555 |
| 463 | 20241115 | 110300 | 5506287650 | 23500 | 23500 | 23500 | 23400 | 1224 |
| 464 | 20241115 | 110200 | 5477614500 | 23450 | 23500 | 23550 | 23450 | 1893 |
| 465 | 20241115 | 110100 | 5433178500 | 23550 | 23700 | 23700 | 23550 | 2996 |
| 466 | 20241115 | 110000 | 5362494100 | 23750 | 23700 | 23750 | 23700 | 575 |
| 467 | 20241115 | 105900 | 5348843850 | 23750 | 23750 | 23750 | 23650 | 824 |
| 468 | 20241115 | 105800 | 5329306500 | 23700 | 23700 | 23750 | 23700 | 564 |
| 469 | 20241115 | 105700 | 5315934950 | 23750 | 23700 | 23750 | 23650 | 785 |
| 470 | 20241115 | 105600 | 5297330600 | 23700 | 23650 | 23700 | 23600 | 328 |
| 471 | 20241115 | 105500 | 5289574000 | 23700 | 23700 | 23750 | 23600 | 1302 |
| 472 | 20241115 | 105400 | 5258753800 | 23750 | 23750 | 23800 | 23750 | 767 |
| 473 | 20241115 | 105300 | 5240535900 | 23700 | 23750 | 23750 | 23650 | 917 |
| 474 | 20241115 | 105200 | 5218808150 | 23700 | 23700 | 23750 | 23650 | 896 |
| 475 | 20241115 | 105100 | 5197554950 | 23700 | 23750 | 23750 | 23700 | 503 |
| 476 | 20241115 | 105000 | 5185617450 | 23750 | 23750 | 23750 | 23700 | 430 |
| 477 | 20241115 | 104900 | 5175410750 | 23750 | 23600 | 23800 | 23600 | 3998 |
| 478 | 20241115 | 104800 | 5080671150 | 23650 | 23600 | 23700 | 23550 | 658 |
| 479 | 20241115 | 104700 | 5065132500 | 23600 | 23650 | 23650 | 23600 | 1539 |
| 480 | 20241115 | 104600 | 5028798450 | 23650 | 23700 | 23750 | 23600 | 2477 |
| 481 | 20241115 | 104500 | 4970091950 | 23700 | 23650 | 23750 | 23650 | 2970 |
| 482 | 20241115 | 104400 | 4899679600 | 23650 | 23600 | 23650 | 23600 | 448 |
| 483 | 20241115 | 104300 | 4889093000 | 23650 | 23600 | 23700 | 23450 | 1287 |
| 484 | 20241115 | 104200 | 4858768400 | 23650 | 23700 | 23700 | 23600 | 2476 |
| 485 | 20241115 | 104100 | 4800114700 | 23650 | 23650 | 23700 | 23550 | 2680 |
| 486 | 20241115 | 104000 | 4736688450 | 23650 | 23700 | 23700 | 23550 | 3568 |
| 487 | 20241115 | 103900 | 4652418450 | 23650 | 23700 | 23800 | 23650 | 2220 |
| 488 | 20241115 | 103800 | 4599751800 | 23800 | 23550 | 23800 | 23500 | 11982 |
| 489 | 20241115 | 103700 | 4316171600 | 23500 | 23500 | 23550 | 23400 | 2823 |
| 490 | 20241115 | 103600 | 4249884250 | 23500 | 23550 | 23550 | 23400 | 3505 |
| 491 | 20241115 | 103500 | 4167568200 | 23450 | 23600 | 23650 | 23450 | 2557 |
| 492 | 20241115 | 103400 | 4107365450 | 23600 | 23550 | 23650 | 23500 | 9390 |
| 493 | 20241115 | 103300 | 3885733700 | 23500 | 23450 | 23550 | 23400 | 6300 |
| 494 | 20241115 | 103200 | 3737821700 | 23400 | 23400 | 23450 | 23400 | 1724 |
| 495 | 20241115 | 103100 | 3697470350 | 23400 | 23400 | 23450 | 23350 | 3549 |
| 496 | 20241115 | 103000 | 3614443100 | 23350 | 23350 | 23350 | 23300 | 3341 |
| 497 | 20241115 | 102900 | 3536468850 | 23300 | 23150 | 23300 | 23100 | 6321 |
| 498 | 20241115 | 102800 | 3389498500 | 23150 | 23150 | 23150 | 23100 | 414 |
| 499 | 20241115 | 102700 | 3379916850 | 23150 | 23150 | 23200 | 23100 | 726 |
| 500 | 20241115 | 102600 | 3363109600 | 23200 | 23200 | 23200 | 23150 | 645 |
| 501 | 20241115 | 102500 | 3348147700 | 23200 | 23150 | 23200 | 23150 | 805 |
| 502 | 20241115 | 102400 | 3329504150 | 23150 | 23200 | 23200 | 23100 | 1230 |
| 503 | 20241115 | 102300 | 3301046150 | 23200 | 23100 | 23200 | 23100 | 1919 |
| 504 | 20241115 | 102200 | 3256645550 | 23100 | 23050 | 23100 | 23000 | 1169 |
| 505 | 20241115 | 102100 | 3229727050 | 23000 | 23050 | 23050 | 22950 | 281 |
| 506 | 20241115 | 102000 | 3223266050 | 23000 | 23000 | 23050 | 22950 | 793 |
| 507 | 20241115 | 101900 | 3205028400 | 23000 | 22950 | 23000 | 22900 | 755 |
| 508 | 20241115 | 101800 | 3187707150 | 22950 | 23000 | 23000 | 22800 | 554 |
| 509 | 20241115 | 101700 | 3175028800 | 23000 | 23000 | 23000 | 22950 | 223 |
| 510 | 20241115 | 101600 | 3169903500 | 23000 | 22950 | 23050 | 22950 | 1046 |
| 511 | 20241115 | 101500 | 3145838800 | 22950 | 23000 | 23000 | 22950 | 352 |
| 512 | 20241115 | 101400 | 3137747100 | 23000 | 22950 | 23000 | 22950 | 886 |
| 513 | 20241115 | 101300 | 3117398850 | 22950 | 22950 | 22950 | 22850 | 1127 |
| 514 | 20241115 | 101200 | 3091586950 | 22950 | 22900 | 23000 | 22900 | 343 |
| 515 | 20241115 | 101100 | 3083717450 | 23000 | 23000 | 23000 | 22850 | 653 |
| 516 | 20241115 | 101000 | 3068743700 | 23000 | 23000 | 23050 | 22950 | 540 |
| 517 | 20241115 | 100900 | 3056321700 | 23000 | 22950 | 23050 | 22950 | 769 |
| 518 | 20241115 | 100800 | 3038640100 | 23000 | 22900 | 23000 | 22900 | 1286 |
| 519 | 20241115 | 100700 | 3009181600 | 22950 | 22950 | 23000 | 22850 | 537 |
| 520 | 20241115 | 100600 | 2996880800 | 22800 | 23000 | 23000 | 22750 | 5635 |
| 521 | 20241115 | 100500 | 2867854250 | 23000 | 23100 | 23100 | 23000 | 2891 |
| 522 | 20241115 | 100400 | 2801333250 | 23100 | 23100 | 23100 | 23050 | 213 |
| 523 | 20241115 | 100300 | 2796415350 | 23100 | 23100 | 23100 | 23050 | 837 |
| 524 | 20241115 | 100200 | 2777109950 | 23100 | 23100 | 23100 | 23050 | 380 |
| 525 | 20241115 | 100100 | 2768340150 | 23050 | 23100 | 23150 | 23050 | 660 |
| 526 | 20241115 | 100000 | 2753080850 | 23100 | 23050 | 23150 | 23000 | 753 |
| 527 | 20241115 | 095900 | 2735688400 | 23100 | 23150 | 23150 | 23000 | 1170 |
| 528 | 20241115 | 095800 | 2708687900 | 23100 | 23100 | 23150 | 23050 | 289 |
| 529 | 20241115 | 095700 | 2702013600 | 23100 | 23100 | 23150 | 23050 | 487 |
| 530 | 20241115 | 095600 | 2690768800 | 23100 | 23050 | 23100 | 23000 | 2334 |
| 531 | 20241115 | 095500 | 2636881700 | 23050 | 23050 | 23100 | 23000 | 1723 |
| 532 | 20241115 | 095400 | 2597189750 | 23050 | 22950 | 23050 | 22950 | 301 |
| 533 | 20241115 | 095300 | 2590264450 | 23000 | 22950 | 23000 | 22900 | 2045 |
| 534 | 20241115 | 095200 | 2543333250 | 23000 | 22900 | 23000 | 22900 | 527 |
| 535 | 20241115 | 095100 | 2531239850 | 22950 | 23050 | 23050 | 22900 | 753 |
| 536 | 20241115 | 095000 | 2513951250 | 22950 | 23000 | 23000 | 22950 | 481 |
| 537 | 20241115 | 094900 | 2502903300 | 22950 | 23000 | 23000 | 22950 | 134 |
| 538 | 20241115 | 094800 | 2499824750 | 23000 | 23000 | 23050 | 22950 | 1077 |
| 539 | 20241115 | 094700 | 2475062050 | 23000 | 22950 | 23050 | 22950 | 795 |
| 540 | 20241115 | 094600 | 2456807300 | 23000 | 23000 | 23050 | 22950 | 1439 |
| 541 | 20241115 | 094500 | 2423745550 | 22950 | 23000 | 23000 | 22950 | 222 |
| 542 | 20241115 | 094400 | 2418646150 | 23000 | 23000 | 23000 | 22950 | 422 |
| 543 | 20241115 | 094300 | 2408950050 | 23000 | 23050 | 23100 | 22950 | 2805 |
| 544 | 20241115 | 094200 | 2344386150 | 23050 | 23000 | 23050 | 23000 | 1403 |
| 545 | 20241115 | 094100 | 2312090200 | 23000 | 23000 | 23050 | 22950 | 4570 |
| 546 | 20241115 | 094000 | 2206914000 | 23000 | 23050 | 23050 | 23000 | 369 |
| 547 | 20241115 | 093900 | 2198419700 | 23000 | 23000 | 23050 | 23000 | 386 |
| 548 | 20241115 | 093800 | 2189538300 | 23000 | 23000 | 23050 | 22950 | 1460 |
| 549 | 20241115 | 093700 | 2155959800 | 23000 | 23100 | 23100 | 23000 | 1342 |
| 550 | 20241115 | 093600 | 2125027300 | 23100 | 23150 | 23150 | 23050 | 627 |
| 551 | 20241115 | 093500 | 2110547250 | 23100 | 23100 | 23150 | 23100 | 458 |
| 552 | 20241115 | 093400 | 2099951100 | 23150 | 23000 | 23150 | 23000 | 796 |
| 553 | 20241115 | 093300 | 2081590950 | 23050 | 23000 | 23100 | 22950 | 1617 |
| 554 | 20241115 | 093200 | 2044345700 | 23000 | 23050 | 23050 | 23000 | 2280 |
| 555 | 20241115 | 093100 | 1991863300 | 23000 | 23050 | 23100 | 23000 | 1366 |
| 556 | 20241115 | 093000 | 1960376350 | 23000 | 23100 | 23100 | 23000 | 1865 |
| 557 | 20241115 | 092900 | 1917401400 | 23100 | 23200 | 23250 | 23100 | 1223 |
| 558 | 20241115 | 092800 | 1889077300 | 23250 | 23150 | 23250 | 23050 | 1126 |
| 559 | 20241115 | 092700 | 1863038850 | 23200 | 23200 | 23200 | 23200 | 935 |
| 560 | 20241115 | 092600 | 1841346850 | 23100 | 23200 | 23200 | 23100 | 829 |
| 561 | 20241115 | 092500 | 1822135200 | 23200 | 23300 | 23300 | 23150 | 1532 |
| 562 | 20241115 | 092400 | 1786517650 | 23250 | 23350 | 23350 | 23250 | 416 |
| 563 | 20241115 | 092300 | 1776837200 | 23400 | 23200 | 23550 | 23200 | 5990 |
| 564 | 20241115 | 092200 | 1636517050 | 23350 | 23200 | 23350 | 23150 | 2274 |
| 565 | 20241115 | 092100 | 1583580400 | 23250 | 23250 | 23350 | 23200 | 3963 |
| 566 | 20241115 | 092000 | 1491310150 | 23250 | 23150 | 23250 | 23100 | 5513 |
| 567 | 20241115 | 091900 | 1363509650 | 23150 | 23100 | 23150 | 23050 | 1122 |
| 568 | 20241115 | 091800 | 1337602850 | 23100 | 23150 | 23150 | 23000 | 1497 |
| 569 | 20241115 | 091700 | 1303074250 | 23150 | 23150 | 23150 | 23100 | 906 |
| 570 | 20241115 | 091600 | 1282115750 | 23100 | 23150 | 23150 | 23050 | 1274 |
| 571 | 20241115 | 091500 | 1252696500 | 23150 | 23100 | 23150 | 23100 | 1114 |
| 572 | 20241115 | 091400 | 1226959900 | 23100 | 23100 | 23150 | 23100 | 926 |
| 573 | 20241115 | 091300 | 1205546950 | 23150 | 23100 | 23200 | 23050 | 5364 |
| 574 | 20241115 | 091200 | 1081230150 | 23100 | 23000 | 23150 | 23000 | 3503 |
| 575 | 20241115 | 091100 | 1000404300 | 23000 | 22950 | 23000 | 22950 | 743 |
| 576 | 20241115 | 091000 | 983346250 | 22950 | 23000 | 23050 | 22900 | 2213 |
| 577 | 20241115 | 090900 | 932440850 | 23000 | 23000 | 23000 | 22900 | 3917 |
| 578 | 20241115 | 090800 | 842489100 | 22950 | 23000 | 23050 | 22950 | 1091 |
| 579 | 20241115 | 090700 | 817420850 | 23050 | 23050 | 23050 | 23000 | 989 |
| 580 | 20241115 | 090600 | 794643300 | 23000 | 22950 | 23000 | 22900 | 2627 |
| 581 | 20241115 | 090500 | 734310100 | 22900 | 22950 | 23000 | 22900 | 2737 |
| 582 | 20241115 | 090400 | 671524600 | 22950 | 22800 | 22950 | 22800 | 3522 |
| 583 | 20241115 | 090300 | 591005950 | 22750 | 22800 | 22850 | 22750 | 2091 |
| 584 | 20241115 | 090200 | 543334850 | 22800 | 22650 | 22900 | 22650 | 10186 |
| 585 | 20241115 | 090100 | 311328550 | 22650 | 22550 | 22700 | 22550 | 2247 |
| 586 | 20241115 | 090000 | 260443550 | 22650 | 22250 | 22650 | 22250 | 11266 |