32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 3 | 20241115 | 185100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20241115 | 185000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20241115 | 184900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20241115 | 184800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20241115 | 184700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20241115 | 184600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20241115 | 184500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20241115 | 184400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20241115 | 184300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20241115 | 184200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20241115 | 184100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20241115 | 184000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20241115 | 183900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20241115 | 183800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20241115 | 183700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20241115 | 183600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20241115 | 183500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20241115 | 183400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20241115 | 183300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20241115 | 183200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20241115 | 183100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20241115 | 183000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20241115 | 182900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20241115 | 182800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20241115 | 182700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20241115 | 182600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20241115 | 182500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20241115 | 182400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20241115 | 182300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20241115 | 182200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 33 | 20241115 | 182100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20241115 | 182000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20241115 | 181900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20241115 | 181800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20241115 | 181700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20241115 | 181600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20241115 | 181500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20241115 | 181400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20241115 | 181300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20241115 | 181200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20241115 | 181100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20241115 | 181000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20241115 | 180900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20241115 | 180800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20241115 | 180700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20241115 | 180600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20241115 | 180500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20241115 | 180400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20241115 | 180300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20241115 | 180200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20241115 | 180100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20241115 | 180000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20241115 | 175900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20241115 | 175800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20241115 | 175700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20241115 | 175600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20241115 | 175500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20241115 | 175400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20241115 | 175300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20241115 | 175200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 63 | 20241115 | 175100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20241115 | 175000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20241115 | 174900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20241115 | 174800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20241115 | 174700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20241115 | 174600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20241115 | 174500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20241115 | 174400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20241115 | 174300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20241115 | 174200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20241115 | 174100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20241115 | 174000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20241115 | 173900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20241115 | 173800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20241115 | 173700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20241115 | 173600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20241115 | 173500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20241115 | 173400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20241115 | 173300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20241115 | 173200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20241115 | 173100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20241115 | 173000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20241115 | 172900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20241115 | 172800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20241115 | 172700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20241115 | 172600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20241115 | 172500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20241115 | 172400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20241115 | 172300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20241115 | 172200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 93 | 20241115 | 172100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20241115 | 172000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20241115 | 171900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20241115 | 171800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20241115 | 171700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20241115 | 171600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20241115 | 171500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20241115 | 171400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20241115 | 171300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20241115 | 171200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20241115 | 171100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20241115 | 171000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20241115 | 170900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20241115 | 170800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20241115 | 170700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20241115 | 170600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20241115 | 170500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20241115 | 170400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20241115 | 170300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20241115 | 170200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20241115 | 170100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20241115 | 170000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20241115 | 165900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20241115 | 165800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20241115 | 165700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20241115 | 165600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20241115 | 165500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20241115 | 165400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20241115 | 165300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20241115 | 165200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 123 | 20241115 | 165100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20241115 | 165000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20241115 | 164900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20241115 | 164800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20241115 | 164700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20241115 | 164600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20241115 | 164500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20241115 | 164400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20241115 | 164300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20241115 | 164200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20241115 | 164100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20241115 | 164000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20241115 | 163900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20241115 | 163800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20241115 | 163700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20241115 | 163600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20241115 | 163500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20241115 | 163400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20241115 | 163300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20241115 | 163200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20241115 | 163100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20241115 | 163000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20241115 | 162900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20241115 | 162800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20241115 | 162700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20241115 | 162600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20241115 | 162500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20241115 | 162400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20241115 | 162300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20241115 | 162200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 153 | 20241115 | 162100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20241115 | 162000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20241115 | 161900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20241115 | 161800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20241115 | 161700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20241115 | 161600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20241115 | 161500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20241115 | 161400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20241115 | 161300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20241115 | 161200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20241115 | 161100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20241115 | 161000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20241115 | 160900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20241115 | 160800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20241115 | 160700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20241115 | 160600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20241115 | 160500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20241115 | 160400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20241115 | 160300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20241115 | 160200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20241115 | 160100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20241115 | 160000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20241115 | 155900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20241115 | 155800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20241115 | 155700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20241115 | 155600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20241115 | 155500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20241115 | 155400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20241115 | 155300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20241115 | 155200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 183 | 20241115 | 155100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20241115 | 155000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20241115 | 154900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20241115 | 154800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20241115 | 154700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20241115 | 154600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20241115 | 154500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20241115 | 154400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20241115 | 154300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20241115 | 154200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20241115 | 154100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20241115 | 154000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20241115 | 153900 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20241115 | 153800 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20241115 | 153700 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20241115 | 153600 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20241115 | 153500 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20241115 | 153400 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20241115 | 153300 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20241115 | 153200 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20241115 | 153100 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20241115 | 153000 | 21448441650 | 40900 | 40900 | 40900 | 40900 | 6030 |
| 205 | 20241115 | 152900 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20241115 | 152800 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20241115 | 152700 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20241115 | 152600 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20241115 | 152500 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20241115 | 152400 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20241115 | 152300 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20241115 | 152200 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 213 | 20241115 | 152100 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20241115 | 152000 | 21201814650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 215 | 20241115 | 151900 | 21201814650 | 40950 | 40900 | 40950 | 40900 | 391 |
| 216 | 20241115 | 151800 | 21185821400 | 40950 | 40950 | 41000 | 40850 | 1414 |
| 217 | 20241115 | 151700 | 21127990700 | 40950 | 40950 | 40950 | 40900 | 348 |
| 218 | 20241115 | 151600 | 21113745300 | 40900 | 40950 | 41000 | 40900 | 529 |
| 219 | 20241115 | 151500 | 21092071850 | 41000 | 40950 | 41000 | 40900 | 1945 |
| 220 | 20241115 | 151400 | 21012405350 | 41000 | 40950 | 41000 | 40950 | 319 |
| 221 | 20241115 | 151300 | 20999329550 | 41000 | 41000 | 41050 | 40950 | 953 |
| 222 | 20241115 | 151200 | 20960254450 | 41050 | 41000 | 41100 | 41000 | 537 |
| 223 | 20241115 | 151100 | 20938213250 | 41100 | 40950 | 41100 | 40950 | 556 |
| 224 | 20241115 | 151000 | 20915401900 | 41000 | 40950 | 41000 | 40950 | 1103 |
| 225 | 20241115 | 150900 | 20870180000 | 41000 | 41000 | 41050 | 40950 | 688 |
| 226 | 20241115 | 150800 | 20841970150 | 41050 | 41150 | 41150 | 40850 | 127 |
| 227 | 20241115 | 150700 | 20836754400 | 41100 | 41050 | 41100 | 40850 | 1977 |
| 228 | 20241115 | 150600 | 20755672800 | 41100 | 40900 | 41150 | 40900 | 2614 |
| 229 | 20241115 | 150500 | 20648368700 | 40900 | 40850 | 41000 | 40850 | 1372 |
| 230 | 20241115 | 150400 | 20592228600 | 40850 | 40800 | 40850 | 40750 | 399 |
| 231 | 20241115 | 150300 | 20575937550 | 40800 | 40850 | 40850 | 40800 | 3380 |
| 232 | 20241115 | 150200 | 20437968800 | 40850 | 40800 | 40900 | 40800 | 582 |
| 233 | 20241115 | 150100 | 20414191500 | 40850 | 40850 | 40900 | 40850 | 803 |
| 234 | 20241115 | 150000 | 20381382000 | 40850 | 40800 | 40900 | 40650 | 1063 |
| 235 | 20241115 | 145900 | 20338026800 | 40800 | 40700 | 40850 | 40650 | 1069 |
| 236 | 20241115 | 145800 | 20294479950 | 40700 | 40750 | 40800 | 40650 | 4003 |
| 237 | 20241115 | 145700 | 20131463300 | 40700 | 40700 | 40750 | 40700 | 1947 |
| 238 | 20241115 | 145600 | 20052200000 | 40700 | 40800 | 40900 | 40700 | 4133 |
| 239 | 20241115 | 145500 | 19883807500 | 40900 | 40900 | 40900 | 40750 | 1287 |
| 240 | 20241115 | 145400 | 19831280900 | 40900 | 40850 | 40900 | 40800 | 972 |
| 241 | 20241115 | 145300 | 19791572500 | 40850 | 40950 | 40950 | 40800 | 1047 |
| 242 | 20241115 | 145200 | 19748817150 | 40800 | 40950 | 40950 | 40800 | 1179 |
| 243 | 20241115 | 145100 | 19700620050 | 40950 | 40850 | 41000 | 40800 | 1127 |
| 244 | 20241115 | 145000 | 19654578200 | 40850 | 40950 | 41050 | 40800 | 1333 |
| 245 | 20241115 | 144900 | 19600059100 | 40900 | 40900 | 40950 | 40850 | 2232 |
| 246 | 20241115 | 144800 | 19508749250 | 40900 | 40900 | 40950 | 40800 | 1828 |
| 247 | 20241115 | 144700 | 19434020850 | 40850 | 40950 | 40950 | 40850 | 940 |
| 248 | 20241115 | 144600 | 19395600150 | 40900 | 40900 | 41050 | 40900 | 2401 |
| 249 | 20241115 | 144500 | 19297240400 | 40950 | 40800 | 41000 | 40800 | 1761 |
| 250 | 20241115 | 144400 | 19225317100 | 40850 | 40900 | 40900 | 40800 | 1456 |
| 251 | 20241115 | 144300 | 19165834800 | 40850 | 40900 | 40950 | 40850 | 1722 |
| 252 | 20241115 | 144200 | 19095408600 | 40950 | 40950 | 40950 | 40900 | 978 |
| 253 | 20241115 | 144100 | 19055385550 | 40950 | 41000 | 41000 | 40900 | 879 |
| 254 | 20241115 | 144000 | 19019413800 | 40950 | 41000 | 41000 | 40900 | 2706 |
| 255 | 20241115 | 143900 | 18908650700 | 40950 | 41100 | 41100 | 40950 | 1362 |
| 256 | 20241115 | 143800 | 18852796700 | 41000 | 40950 | 41200 | 40900 | 1304 |
| 257 | 20241115 | 143700 | 18799298450 | 40950 | 40900 | 41050 | 40900 | 2183 |
| 258 | 20241115 | 143600 | 18709889050 | 40950 | 40900 | 41000 | 40900 | 1354 |
| 259 | 20241115 | 143500 | 18654468050 | 40950 | 40900 | 40950 | 40850 | 1446 |
| 260 | 20241115 | 143400 | 18595338950 | 40900 | 40950 | 41050 | 40900 | 1099 |
| 261 | 20241115 | 143300 | 18550314650 | 40900 | 40900 | 40950 | 40850 | 1886 |
| 262 | 20241115 | 143200 | 18473183650 | 40900 | 41050 | 41100 | 40900 | 1121 |
| 263 | 20241115 | 143100 | 18427270550 | 41050 | 40950 | 41100 | 40950 | 2136 |
| 264 | 20241115 | 143000 | 18339722350 | 40900 | 41050 | 41050 | 40900 | 4145 |
| 265 | 20241115 | 142900 | 18169993850 | 41050 | 41050 | 41050 | 41000 | 1305 |
| 266 | 20241115 | 142800 | 18116447000 | 41050 | 41150 | 41250 | 41050 | 4095 |
| 267 | 20241115 | 142700 | 17948021350 | 41200 | 41350 | 41350 | 41200 | 2378 |
| 268 | 20241115 | 142600 | 17849878950 | 41400 | 41400 | 41450 | 41350 | 1036 |
| 269 | 20241115 | 142500 | 17807021050 | 41400 | 41300 | 41500 | 41300 | 1796 |
| 270 | 20241115 | 142400 | 17732684850 | 41300 | 41300 | 41350 | 41250 | 795 |
| 271 | 20241115 | 142300 | 17699867300 | 41300 | 41350 | 41350 | 41300 | 971 |
| 272 | 20241115 | 142200 | 17659754250 | 41300 | 41400 | 41400 | 41300 | 3075 |
| 273 | 20241115 | 142100 | 17532702650 | 41400 | 41450 | 41450 | 41350 | 7060 |
| 274 | 20241115 | 142000 | 17240512400 | 41450 | 41450 | 41500 | 41400 | 817 |
| 275 | 20241115 | 141900 | 17206647250 | 41450 | 41500 | 41500 | 41400 | 1150 |
| 276 | 20241115 | 141800 | 17158959250 | 41500 | 41450 | 41550 | 41450 | 852 |
| 277 | 20241115 | 141700 | 17123619800 | 41450 | 41400 | 41450 | 41350 | 809 |
| 278 | 20241115 | 141600 | 17090117550 | 41400 | 41500 | 41500 | 41350 | 2489 |
| 279 | 20241115 | 141500 | 16986933900 | 41500 | 41350 | 41500 | 41300 | 1936 |
| 280 | 20241115 | 141400 | 16906888550 | 41400 | 41450 | 41450 | 41300 | 1028 |
| 281 | 20241115 | 141300 | 16864339800 | 41450 | 41500 | 41550 | 41400 | 2073 |
| 282 | 20241115 | 141200 | 16778318600 | 41550 | 41500 | 41550 | 41500 | 2400 |
| 283 | 20241115 | 141100 | 16678624750 | 41550 | 41450 | 41550 | 41450 | 1010 |
| 284 | 20241115 | 141000 | 16636716200 | 41500 | 41500 | 41500 | 41400 | 330 |
| 285 | 20241115 | 140900 | 16623035500 | 41500 | 41450 | 41500 | 41400 | 712 |
| 286 | 20241115 | 140800 | 16593524550 | 41450 | 41500 | 41500 | 41450 | 879 |
| 287 | 20241115 | 140700 | 16557060100 | 41450 | 41500 | 41500 | 41400 | 1437 |
| 288 | 20241115 | 140600 | 16497485950 | 41500 | 41500 | 41500 | 41450 | 1348 |
| 289 | 20241115 | 140500 | 16441557900 | 41500 | 41500 | 41500 | 41450 | 1909 |
| 290 | 20241115 | 140400 | 16362351750 | 41500 | 41500 | 41500 | 41450 | 3615 |
| 291 | 20241115 | 140300 | 16212342750 | 41500 | 41450 | 41500 | 41400 | 2408 |
| 292 | 20241115 | 140200 | 16112544750 | 41450 | 41450 | 41450 | 41300 | 2289 |
| 293 | 20241115 | 140100 | 16017738700 | 41450 | 41250 | 41450 | 41250 | 6642 |
| 294 | 20241115 | 140000 | 15742949050 | 41250 | 41350 | 41350 | 41050 | 1550 |
| 295 | 20241115 | 135900 | 15679152850 | 41350 | 41250 | 41350 | 41200 | 500 |
| 296 | 20241115 | 135800 | 15658511950 | 41250 | 41250 | 41250 | 41100 | 1012 |
| 297 | 20241115 | 135700 | 15616850600 | 41250 | 41250 | 41300 | 41200 | 1281 |
| 298 | 20241115 | 135600 | 15564013200 | 41300 | 41300 | 41300 | 41250 | 218 |
| 299 | 20241115 | 135500 | 15555017650 | 41350 | 41250 | 41350 | 41250 | 2180 |
| 300 | 20241115 | 135400 | 15464981650 | 41250 | 41250 | 41300 | 41250 | 261 |
| 301 | 20241115 | 135300 | 15454210200 | 41250 | 41200 | 41250 | 41200 | 274 |
| 302 | 20241115 | 135200 | 15442912350 | 41200 | 41300 | 41300 | 41200 | 859 |
| 303 | 20241115 | 135100 | 15407509300 | 41300 | 41250 | 41300 | 41200 | 956 |
| 304 | 20241115 | 135000 | 15368076250 | 41250 | 41300 | 41300 | 41250 | 423 |
| 305 | 20241115 | 134900 | 15350608300 | 41300 | 41250 | 41300 | 41200 | 229 |
| 306 | 20241115 | 134800 | 15341160450 | 41250 | 41250 | 41300 | 41200 | 692 |
| 307 | 20241115 | 134700 | 15312635400 | 41250 | 41150 | 41250 | 41150 | 1382 |
| 308 | 20241115 | 134600 | 15255685600 | 41200 | 41200 | 41200 | 41150 | 71 |
| 309 | 20241115 | 134500 | 15252762400 | 41200 | 41150 | 41200 | 41150 | 301 |
| 310 | 20241115 | 134400 | 15240361300 | 41150 | 41150 | 41200 | 41150 | 834 |
| 311 | 20241115 | 134300 | 15206004250 | 41150 | 41100 | 41150 | 41100 | 1353 |
| 312 | 20241115 | 134200 | 15150328350 | 41150 | 41050 | 41150 | 41050 | 81 |
| 313 | 20241115 | 134100 | 15146996700 | 41150 | 41050 | 41150 | 41050 | 93 |
| 314 | 20241115 | 134000 | 15143175250 | 41100 | 41050 | 41150 | 41050 | 224 |
| 315 | 20241115 | 133900 | 15133970100 | 41050 | 41150 | 41150 | 41050 | 190 |
| 316 | 20241115 | 133800 | 15126161450 | 41100 | 41050 | 41150 | 41050 | 384 |
| 317 | 20241115 | 133700 | 15110378900 | 41100 | 41100 | 41150 | 41050 | 223 |
| 318 | 20241115 | 133600 | 15101212600 | 41100 | 41100 | 41150 | 41050 | 270 |
| 319 | 20241115 | 133500 | 15090106600 | 41100 | 41100 | 41150 | 41050 | 317 |
| 320 | 20241115 | 133400 | 15077078250 | 41100 | 41050 | 41100 | 41050 | 107 |
| 321 | 20241115 | 133300 | 15072680800 | 41050 | 40950 | 41050 | 40950 | 251 |
| 322 | 20241115 | 133200 | 15062390050 | 41000 | 41000 | 41000 | 40950 | 125 |
| 323 | 20241115 | 133100 | 15057265150 | 41000 | 41000 | 41000 | 40950 | 127 |
| 324 | 20241115 | 133000 | 15052058650 | 41000 | 40950 | 41000 | 40900 | 178 |
| 325 | 20241115 | 132900 | 15044769250 | 40950 | 40850 | 40950 | 40850 | 1381 |
| 326 | 20241115 | 132800 | 14988324100 | 40800 | 40900 | 40900 | 40800 | 1581 |
| 327 | 20241115 | 132700 | 14923739700 | 40850 | 40900 | 40950 | 40850 | 213 |
| 328 | 20241115 | 132600 | 14915028050 | 40950 | 40900 | 40950 | 40900 | 860 |
| 329 | 20241115 | 132500 | 14879848850 | 40950 | 41000 | 41000 | 40950 | 104 |
| 330 | 20241115 | 132400 | 14875588950 | 41000 | 41050 | 41050 | 40900 | 1044 |
| 331 | 20241115 | 132300 | 14832818150 | 41050 | 41050 | 41150 | 41000 | 152 |
| 332 | 20241115 | 132200 | 14826573150 | 41000 | 41050 | 41100 | 41000 | 303 |
| 333 | 20241115 | 132100 | 14814137250 | 41000 | 41000 | 41000 | 41000 | 116 |
| 334 | 20241115 | 132000 | 14809381250 | 41000 | 40950 | 41000 | 40900 | 631 |
| 335 | 20241115 | 131900 | 14783543350 | 41000 | 41000 | 41050 | 40950 | 978 |
| 336 | 20241115 | 131800 | 14743466250 | 41000 | 41100 | 41100 | 41000 | 1016 |
| 337 | 20241115 | 131700 | 14701810050 | 41100 | 41000 | 41100 | 41000 | 330 |
| 338 | 20241115 | 131600 | 14688268150 | 41000 | 40950 | 41100 | 40950 | 980 |
| 339 | 20241115 | 131500 | 14648089150 | 40950 | 41100 | 41150 | 40950 | 7231 |
| 340 | 20241115 | 131400 | 14351619100 | 41100 | 41050 | 41100 | 41050 | 228 |
| 341 | 20241115 | 131300 | 14342259650 | 41050 | 41150 | 41150 | 41050 | 86 |
| 342 | 20241115 | 131200 | 14338724800 | 41100 | 41100 | 41100 | 41050 | 1204 |
| 343 | 20241115 | 131100 | 14289280750 | 41050 | 41050 | 41050 | 41050 | 69 |
| 344 | 20241115 | 131000 | 14286448300 | 41050 | 41150 | 41200 | 41050 | 968 |
| 345 | 20241115 | 130900 | 14246683750 | 41150 | 41100 | 41150 | 41050 | 247 |
| 346 | 20241115 | 130800 | 14236528800 | 41100 | 41100 | 41100 | 41050 | 974 |
| 347 | 20241115 | 130700 | 14196497450 | 41050 | 41050 | 41100 | 41050 | 143 |
| 348 | 20241115 | 130600 | 14190624100 | 41050 | 41050 | 41050 | 41050 | 67 |
| 349 | 20241115 | 130500 | 14187873750 | 41050 | 41050 | 41100 | 41000 | 515 |
| 350 | 20241115 | 130400 | 14166733000 | 41100 | 41050 | 41100 | 41050 | 423 |
| 351 | 20241115 | 130300 | 14149361800 | 41050 | 41100 | 41150 | 41050 | 1089 |
| 352 | 20241115 | 130200 | 14104639450 | 41100 | 41200 | 41200 | 41100 | 810 |
| 353 | 20241115 | 130100 | 14071339450 | 41150 | 41250 | 41250 | 41150 | 1781 |
| 354 | 20241115 | 130000 | 13997911050 | 41300 | 41300 | 41350 | 41250 | 2121 |
| 355 | 20241115 | 125900 | 13910318450 | 41300 | 41250 | 41300 | 41200 | 705 |
| 356 | 20241115 | 125800 | 13881239900 | 41200 | 41150 | 41200 | 41150 | 682 |
| 357 | 20241115 | 125700 | 13853148150 | 41150 | 41150 | 41150 | 41150 | 119 |
| 358 | 20241115 | 125600 | 13848251300 | 41100 | 41100 | 41150 | 41050 | 441 |
| 359 | 20241115 | 125500 | 13830121850 | 41150 | 41150 | 41200 | 41100 | 192 |
| 360 | 20241115 | 125400 | 13822220000 | 41200 | 41250 | 41250 | 41100 | 839 |
| 361 | 20241115 | 125300 | 13787695850 | 41250 | 41200 | 41250 | 41200 | 737 |
| 362 | 20241115 | 125200 | 13757307950 | 41200 | 41150 | 41200 | 41150 | 184 |
| 363 | 20241115 | 125100 | 13749733100 | 41100 | 41050 | 41150 | 41050 | 120 |
| 364 | 20241115 | 125000 | 13744803000 | 41050 | 41100 | 41150 | 41050 | 409 |
| 365 | 20241115 | 124900 | 13727996050 | 41150 | 41150 | 41200 | 41100 | 194 |
| 366 | 20241115 | 124800 | 13720013850 | 41050 | 41150 | 41200 | 41050 | 651 |
| 367 | 20241115 | 124700 | 13693240100 | 41200 | 41150 | 41250 | 41150 | 748 |
| 368 | 20241115 | 124600 | 13662425800 | 41150 | 41050 | 41200 | 41050 | 752 |
| 369 | 20241115 | 124500 | 13631507700 | 41100 | 41050 | 41150 | 41050 | 730 |
| 370 | 20241115 | 124400 | 13601517250 | 41000 | 41000 | 41000 | 41000 | 84 |
| 371 | 20241115 | 124300 | 13598073250 | 41000 | 40950 | 41000 | 40950 | 1366 |
| 372 | 20241115 | 124200 | 13542077050 | 40950 | 41150 | 41150 | 40900 | 4252 |
| 373 | 20241115 | 124100 | 13367695600 | 41150 | 41150 | 41200 | 41100 | 1874 |
| 374 | 20241115 | 124000 | 13290591450 | 41150 | 41100 | 41150 | 41050 | 924 |
| 375 | 20241115 | 123900 | 13252619500 | 41100 | 41000 | 41100 | 41000 | 2757 |
| 376 | 20241115 | 123800 | 13139494800 | 41000 | 40950 | 41000 | 40950 | 547 |
| 377 | 20241115 | 123700 | 13117094150 | 40950 | 40750 | 40950 | 40750 | 1985 |
| 378 | 20241115 | 123600 | 13035965500 | 40800 | 40800 | 40800 | 40750 | 257 |
| 379 | 20241115 | 123500 | 13025485050 | 40800 | 40800 | 40800 | 40750 | 1386 |
| 380 | 20241115 | 123400 | 12968964300 | 40800 | 40750 | 40800 | 40750 | 153 |
| 381 | 20241115 | 123300 | 12962729450 | 40750 | 40750 | 40800 | 40650 | 535 |
| 382 | 20241115 | 123200 | 12940958150 | 40750 | 40800 | 40800 | 40700 | 151 |
| 383 | 20241115 | 123100 | 12934801650 | 40750 | 40700 | 40750 | 40700 | 277 |
| 384 | 20241115 | 123000 | 12923516050 | 40700 | 40750 | 40750 | 40650 | 727 |
| 385 | 20241115 | 122900 | 12893960400 | 40650 | 40700 | 40750 | 40650 | 414 |
| 386 | 20241115 | 122800 | 12877121100 | 40650 | 40700 | 40750 | 40650 | 691 |
| 387 | 20241115 | 122700 | 12848995900 | 40750 | 40750 | 40800 | 40750 | 654 |
| 388 | 20241115 | 122600 | 12822345350 | 40750 | 40800 | 40800 | 40750 | 202 |
| 389 | 20241115 | 122500 | 12814104400 | 40750 | 40750 | 40800 | 40750 | 231 |
| 390 | 20241115 | 122400 | 12804684850 | 40750 | 40750 | 40850 | 40700 | 468 |
| 391 | 20241115 | 122300 | 12785595350 | 40700 | 40800 | 40800 | 40700 | 66 |
| 392 | 20241115 | 122200 | 12782904350 | 40800 | 40800 | 40800 | 40700 | 1320 |
| 393 | 20241115 | 122100 | 12729107550 | 40800 | 40800 | 40800 | 40750 | 270 |
| 394 | 20241115 | 122000 | 12718098300 | 40750 | 40750 | 40800 | 40750 | 232 |
| 395 | 20241115 | 121900 | 12708640800 | 40800 | 40750 | 40800 | 40750 | 248 |
| 396 | 20241115 | 121800 | 12698523950 | 40750 | 40700 | 40800 | 40700 | 700 |
| 397 | 20241115 | 121700 | 12670000200 | 40750 | 40700 | 40750 | 40700 | 2134 |
| 398 | 20241115 | 121600 | 12583041100 | 40750 | 40750 | 40750 | 40700 | 123 |
| 399 | 20241115 | 121500 | 12578029200 | 40700 | 40700 | 40750 | 40650 | 865 |
| 400 | 20241115 | 121400 | 12542809550 | 40650 | 40650 | 40700 | 40650 | 188 |
| 401 | 20241115 | 121300 | 12535159400 | 40650 | 40750 | 40750 | 40650 | 384 |
| 402 | 20241115 | 121200 | 12519526900 | 40750 | 40700 | 40750 | 40700 | 123 |
| 403 | 20241115 | 121100 | 12514519800 | 40650 | 40650 | 40700 | 40650 | 410 |
| 404 | 20241115 | 121000 | 12497835000 | 40650 | 40600 | 40650 | 40550 | 1081 |
| 405 | 20241115 | 120900 | 12453942550 | 40650 | 40650 | 40700 | 40650 | 172 |
| 406 | 20241115 | 120800 | 12446950250 | 40700 | 40700 | 40750 | 40700 | 294 |
| 407 | 20241115 | 120700 | 12434979300 | 40750 | 40700 | 40750 | 40700 | 144 |
| 408 | 20241115 | 120600 | 12429113150 | 40700 | 40750 | 40750 | 40700 | 154 |
| 409 | 20241115 | 120500 | 12422839900 | 40750 | 40750 | 40800 | 40700 | 136 |
| 410 | 20241115 | 120400 | 12417298200 | 40750 | 40750 | 40800 | 40750 | 175 |
| 411 | 20241115 | 120300 | 12410166900 | 40750 | 40750 | 40750 | 40700 | 165 |
| 412 | 20241115 | 120200 | 12403444050 | 40750 | 40750 | 40750 | 40700 | 1600 |
| 413 | 20241115 | 120100 | 12338317800 | 40750 | 40800 | 40800 | 40700 | 251 |
| 414 | 20241115 | 120000 | 12328088800 | 40800 | 40800 | 40850 | 40750 | 580 |
| 415 | 20241115 | 115900 | 12304427250 | 40800 | 40850 | 40850 | 40800 | 99 |
| 416 | 20241115 | 115800 | 12300385450 | 40850 | 40850 | 40850 | 40800 | 177 |
| 417 | 20241115 | 115700 | 12293156200 | 40850 | 40900 | 40900 | 40800 | 484 |
| 418 | 20241115 | 115600 | 12273376850 | 40950 | 40900 | 40950 | 40900 | 185 |
| 419 | 20241115 | 115500 | 12265805850 | 40900 | 40900 | 40950 | 40900 | 704 |
| 420 | 20241115 | 115400 | 12237009400 | 40950 | 40950 | 41000 | 40950 | 389 |
| 421 | 20241115 | 115300 | 12221079650 | 40950 | 41050 | 41050 | 40950 | 1092 |
| 422 | 20241115 | 115200 | 12176305200 | 41050 | 41000 | 41050 | 41000 | 223 |
| 423 | 20241115 | 115100 | 12167154550 | 41000 | 41000 | 41050 | 40950 | 270 |
| 424 | 20241115 | 115000 | 12156080100 | 40950 | 40950 | 41000 | 40950 | 237 |
| 425 | 20241115 | 114900 | 12146369700 | 40950 | 40950 | 41050 | 40950 | 385 |
| 426 | 20241115 | 114800 | 12130594850 | 40950 | 40900 | 41000 | 40900 | 447 |
| 427 | 20241115 | 114700 | 12112280100 | 40900 | 40950 | 41000 | 40900 | 114 |
| 428 | 20241115 | 114600 | 12107610850 | 40950 | 40950 | 40950 | 40900 | 673 |
| 429 | 20241115 | 114500 | 12080052150 | 40950 | 40950 | 41000 | 40950 | 162 |
| 430 | 20241115 | 114400 | 12073410900 | 41000 | 41000 | 41000 | 40950 | 189 |
| 431 | 20241115 | 114300 | 12065665500 | 41000 | 40950 | 41050 | 40950 | 1925 |
| 432 | 20241115 | 114200 | 11986772100 | 40950 | 40950 | 41050 | 40950 | 291 |
| 433 | 20241115 | 114100 | 11974841600 | 41000 | 40950 | 41000 | 40950 | 241 |
| 434 | 20241115 | 114000 | 11964963200 | 40950 | 41000 | 41000 | 40950 | 52 |
| 435 | 20241115 | 113900 | 11962833300 | 41000 | 41050 | 41050 | 40950 | 237 |
| 436 | 20241115 | 113800 | 11953117000 | 41000 | 40950 | 41000 | 40900 | 658 |
| 437 | 20241115 | 113700 | 11926143150 | 40950 | 40850 | 40950 | 40800 | 258 |
| 438 | 20241115 | 113600 | 11915597100 | 40850 | 40900 | 40950 | 40850 | 750 |
| 439 | 20241115 | 113500 | 11884925750 | 40900 | 40900 | 41000 | 40900 | 217 |
| 440 | 20241115 | 113400 | 11876041300 | 40950 | 40950 | 41000 | 40900 | 725 |
| 441 | 20241115 | 113300 | 11846328800 | 40950 | 40950 | 41000 | 40900 | 1254 |
| 442 | 20241115 | 113200 | 11794972050 | 40950 | 40950 | 40950 | 40900 | 275 |
| 443 | 20241115 | 113100 | 11783711800 | 40950 | 40900 | 41000 | 40900 | 1512 |
| 444 | 20241115 | 113000 | 11721799400 | 40900 | 40950 | 41000 | 40900 | 767 |
| 445 | 20241115 | 112900 | 11690384350 | 40950 | 40800 | 40950 | 40700 | 5704 |
| 446 | 20241115 | 112800 | 11457275800 | 40750 | 40700 | 40800 | 40700 | 1442 |
| 447 | 20241115 | 112700 | 11398549650 | 40650 | 40650 | 40700 | 40650 | 121 |
| 448 | 20241115 | 112600 | 11393626900 | 40650 | 40700 | 40700 | 40650 | 421 |
| 449 | 20241115 | 112500 | 11376492850 | 40700 | 40750 | 40750 | 40500 | 2335 |
| 450 | 20241115 | 112400 | 11281718900 | 40750 | 40600 | 40750 | 40600 | 2436 |
| 451 | 20241115 | 112300 | 11182726900 | 40600 | 40550 | 40600 | 40500 | 1144 |
| 452 | 20241115 | 112200 | 11136291850 | 40500 | 40450 | 40550 | 40400 | 1105 |
| 453 | 20241115 | 112100 | 11091549650 | 40450 | 40450 | 40500 | 40400 | 2253 |
| 454 | 20241115 | 112000 | 11000415150 | 40500 | 40550 | 40550 | 40450 | 929 |
| 455 | 20241115 | 111900 | 10962776650 | 40550 | 40500 | 40600 | 40450 | 3386 |
| 456 | 20241115 | 111800 | 10825610250 | 40500 | 40550 | 40550 | 40450 | 1692 |
| 457 | 20241115 | 111700 | 10757081350 | 40500 | 40650 | 40700 | 40500 | 10348 |
| 458 | 20241115 | 111600 | 10336850050 | 40650 | 40750 | 40750 | 40650 | 2278 |
| 459 | 20241115 | 111500 | 10244151650 | 40700 | 40750 | 40750 | 40700 | 1574 |
| 460 | 20241115 | 111400 | 10180066500 | 40750 | 40750 | 40800 | 40750 | 322 |
| 461 | 20241115 | 111300 | 10166933950 | 40800 | 40800 | 40800 | 40700 | 819 |
| 462 | 20241115 | 111200 | 10133556250 | 40750 | 40750 | 40800 | 40750 | 488 |
| 463 | 20241115 | 111100 | 10113667900 | 40750 | 40800 | 40800 | 40700 | 1754 |
| 464 | 20241115 | 111000 | 10042178850 | 40900 | 40850 | 40950 | 40800 | 260 |
| 465 | 20241115 | 110900 | 10031555750 | 40900 | 40750 | 40900 | 40750 | 796 |
| 466 | 20241115 | 110800 | 9999069350 | 40750 | 40750 | 40850 | 40750 | 230 |
| 467 | 20241115 | 110700 | 9989688600 | 40850 | 40800 | 40850 | 40750 | 1475 |
| 468 | 20241115 | 110600 | 9929444350 | 40800 | 40750 | 40850 | 40750 | 605 |
| 469 | 20241115 | 110500 | 9904736800 | 40750 | 40700 | 40800 | 40700 | 199 |
| 470 | 20241115 | 110400 | 9896628650 | 40700 | 40700 | 40800 | 40700 | 965 |
| 471 | 20241115 | 110300 | 9857320000 | 40800 | 40750 | 40900 | 40750 | 718 |
| 472 | 20241115 | 110200 | 9828034050 | 40750 | 40800 | 40950 | 40700 | 912 |
| 473 | 20241115 | 110100 | 9790844200 | 41000 | 40850 | 41000 | 40750 | 2519 |
| 474 | 20241115 | 110000 | 9687758550 | 40850 | 40850 | 40900 | 40850 | 871 |
| 475 | 20241115 | 105900 | 9652147550 | 40900 | 40900 | 40900 | 40850 | 391 |
| 476 | 20241115 | 105800 | 9636166150 | 40900 | 40900 | 40900 | 40700 | 1135 |
| 477 | 20241115 | 105700 | 9589818400 | 40850 | 40850 | 40850 | 40800 | 847 |
| 478 | 20241115 | 105600 | 9555236250 | 40850 | 40800 | 40850 | 40750 | 389 |
| 479 | 20241115 | 105500 | 9539367750 | 40750 | 40800 | 40800 | 40750 | 543 |
| 480 | 20241115 | 105400 | 9517224800 | 40750 | 40800 | 40850 | 40750 | 1562 |
| 481 | 20241115 | 105300 | 9453503200 | 40700 | 40650 | 40700 | 40650 | 330 |
| 482 | 20241115 | 105200 | 9440076250 | 40650 | 40600 | 40800 | 40600 | 834 |
| 483 | 20241115 | 105100 | 9406129450 | 40600 | 40700 | 40700 | 40600 | 971 |
| 484 | 20241115 | 105000 | 9366653100 | 40700 | 40800 | 40800 | 40700 | 310 |
| 485 | 20241115 | 104900 | 9354026600 | 40800 | 40700 | 40850 | 40700 | 706 |
| 486 | 20241115 | 104800 | 9325251150 | 40700 | 40700 | 40750 | 40700 | 766 |
| 487 | 20241115 | 104700 | 9294038900 | 40750 | 40750 | 40800 | 40700 | 272 |
| 488 | 20241115 | 104600 | 9282950500 | 40750 | 40750 | 40850 | 40650 | 209 |
| 489 | 20241115 | 104500 | 9274440050 | 40750 | 40800 | 40850 | 40750 | 562 |
| 490 | 20241115 | 104400 | 9251509900 | 40800 | 40700 | 40800 | 40650 | 909 |
| 491 | 20241115 | 104300 | 9214488300 | 40700 | 40700 | 40700 | 40600 | 416 |
| 492 | 20241115 | 104200 | 9197568450 | 40600 | 40700 | 40700 | 40600 | 1728 |
| 493 | 20241115 | 104100 | 9127364300 | 40750 | 40850 | 40900 | 40700 | 840 |
| 494 | 20241115 | 104000 | 9093072100 | 40850 | 40950 | 41000 | 40850 | 572 |
| 495 | 20241115 | 103900 | 9069668150 | 40950 | 40850 | 41000 | 40850 | 271 |
| 496 | 20241115 | 103800 | 9058579850 | 40850 | 40900 | 40900 | 40750 | 384 |
| 497 | 20241115 | 103700 | 9042878850 | 40850 | 40700 | 40850 | 40650 | 1587 |
| 498 | 20241115 | 103600 | 8978250400 | 40600 | 40650 | 40700 | 40600 | 696 |
| 499 | 20241115 | 103500 | 8949969250 | 40700 | 40750 | 40750 | 40650 | 805 |
| 500 | 20241115 | 103400 | 8917194650 | 40750 | 40850 | 40850 | 40750 | 698 |
| 501 | 20241115 | 103300 | 8888724250 | 40900 | 40800 | 40900 | 40800 | 231 |
| 502 | 20241115 | 103200 | 8879293950 | 40800 | 40900 | 40900 | 40800 | 167 |
| 503 | 20241115 | 103100 | 8872471550 | 40900 | 40900 | 40900 | 40800 | 524 |
| 504 | 20241115 | 103000 | 8851065700 | 40800 | 41000 | 41100 | 40800 | 1324 |
| 505 | 20241115 | 102900 | 8796767300 | 41000 | 41200 | 41200 | 41000 | 244 |
| 506 | 20241115 | 102800 | 8786745650 | 41200 | 41100 | 41200 | 41000 | 274 |
| 507 | 20241115 | 102700 | 8775472050 | 41000 | 41100 | 41100 | 40900 | 1446 |
| 508 | 20241115 | 102600 | 8716143100 | 41100 | 41250 | 41250 | 41050 | 935 |
| 509 | 20241115 | 102500 | 8677652550 | 41200 | 41150 | 41300 | 41150 | 4225 |
| 510 | 20241115 | 102400 | 8503393050 | 41100 | 41000 | 41150 | 40850 | 2094 |
| 511 | 20241115 | 102300 | 8417386500 | 41050 | 40950 | 41100 | 40850 | 1179 |
| 512 | 20241115 | 102200 | 8369024300 | 41050 | 40850 | 41050 | 40750 | 1345 |
| 513 | 20241115 | 102100 | 8313963650 | 40900 | 40950 | 40950 | 40800 | 2264 |
| 514 | 20241115 | 102000 | 8221478900 | 40900 | 40750 | 40950 | 40700 | 3462 |
| 515 | 20241115 | 101900 | 8080038200 | 40750 | 40600 | 40750 | 40550 | 3067 |
| 516 | 20241115 | 101800 | 7955317500 | 40600 | 40650 | 40750 | 40600 | 1381 |
| 517 | 20241115 | 101700 | 7899215150 | 40650 | 40650 | 40700 | 40600 | 396 |
| 518 | 20241115 | 101600 | 7883128000 | 40650 | 40650 | 40700 | 40650 | 272 |
| 519 | 20241115 | 101500 | 7872068050 | 40700 | 40600 | 40750 | 40600 | 1892 |
| 520 | 20241115 | 101400 | 7795141350 | 40550 | 40450 | 40550 | 40450 | 372 |
| 521 | 20241115 | 101300 | 7780063450 | 40500 | 40400 | 40550 | 40400 | 402 |
| 522 | 20241115 | 101200 | 7763794300 | 40400 | 40500 | 40600 | 40350 | 2160 |
| 523 | 20241115 | 101100 | 7676368700 | 40600 | 40600 | 40650 | 40500 | 3009 |
| 524 | 20241115 | 101000 | 7554275850 | 40650 | 40650 | 40700 | 40600 | 252 |
| 525 | 20241115 | 100900 | 7544032250 | 40700 | 40450 | 40700 | 40450 | 1927 |
| 526 | 20241115 | 100800 | 7465818050 | 40450 | 40400 | 40500 | 40400 | 562 |
| 527 | 20241115 | 100700 | 7443092150 | 40400 | 40450 | 40450 | 40400 | 299 |
| 528 | 20241115 | 100600 | 7430998250 | 40450 | 40300 | 40500 | 40300 | 337 |
| 529 | 20241115 | 100500 | 7417376150 | 40350 | 40300 | 40500 | 40250 | 4174 |
| 530 | 20241115 | 100400 | 7248672400 | 40300 | 40450 | 40500 | 40300 | 1713 |
| 531 | 20241115 | 100300 | 7179423800 | 40400 | 40400 | 40400 | 40250 | 2774 |
| 532 | 20241115 | 100200 | 7067618050 | 40400 | 40350 | 40450 | 40350 | 229 |
| 533 | 20241115 | 100100 | 7058360850 | 40400 | 40250 | 40400 | 40200 | 803 |
| 534 | 20241115 | 100000 | 7025986550 | 40250 | 40250 | 40250 | 40150 | 624 |
| 535 | 20241115 | 095900 | 7000899400 | 40200 | 40200 | 40250 | 40200 | 795 |
| 536 | 20241115 | 095800 | 6968934550 | 40200 | 40200 | 40350 | 40150 | 1057 |
| 537 | 20241115 | 095700 | 6926439300 | 40300 | 40350 | 40350 | 40200 | 2791 |
| 538 | 20241115 | 095600 | 6813996300 | 40350 | 40400 | 40400 | 40300 | 557 |
| 539 | 20241115 | 095500 | 6791516900 | 40400 | 40350 | 40400 | 40300 | 1213 |
| 540 | 20241115 | 095400 | 6742572500 | 40350 | 40400 | 40400 | 40300 | 345 |
| 541 | 20241115 | 095300 | 6728648450 | 40500 | 40500 | 40500 | 40350 | 146 |
| 542 | 20241115 | 095200 | 6722747050 | 40450 | 40350 | 40450 | 40300 | 2794 |
| 543 | 20241115 | 095100 | 6609990700 | 40350 | 40400 | 40450 | 40350 | 88 |
| 544 | 20241115 | 095000 | 6606439150 | 40450 | 40300 | 40450 | 40300 | 705 |
| 545 | 20241115 | 094900 | 6577995500 | 40350 | 40400 | 40500 | 40300 | 894 |
| 546 | 20241115 | 094800 | 6541905100 | 40350 | 40450 | 40550 | 40350 | 1854 |
| 547 | 20241115 | 094700 | 6466901050 | 40400 | 40450 | 40550 | 40400 | 477 |
| 548 | 20241115 | 094600 | 6447592750 | 40550 | 40400 | 40550 | 40350 | 4477 |
| 549 | 20241115 | 094500 | 6266795400 | 40400 | 40400 | 40500 | 40400 | 319 |
| 550 | 20241115 | 094400 | 6253886250 | 40500 | 40400 | 40550 | 40400 | 2365 |
| 551 | 20241115 | 094300 | 6158188350 | 40400 | 40300 | 40400 | 40250 | 309 |
| 552 | 20241115 | 094200 | 6145729450 | 40300 | 40250 | 40300 | 40250 | 1831 |
| 553 | 20241115 | 094100 | 6071947300 | 40250 | 40200 | 40300 | 40200 | 462 |
| 554 | 20241115 | 094000 | 6053343000 | 40200 | 40200 | 40250 | 40100 | 1974 |
| 555 | 20241115 | 093900 | 5973981250 | 40150 | 40150 | 40200 | 40100 | 3404 |
| 556 | 20241115 | 093800 | 5837450400 | 40250 | 40300 | 40300 | 40100 | 1800 |
| 557 | 20241115 | 093700 | 5765095500 | 40300 | 40200 | 40350 | 40200 | 898 |
| 558 | 20241115 | 093600 | 5728897850 | 40200 | 40150 | 40250 | 40150 | 1182 |
| 559 | 20241115 | 093500 | 5681423050 | 40300 | 40250 | 40400 | 40200 | 1087 |
| 560 | 20241115 | 093400 | 5637676150 | 40200 | 40050 | 40200 | 40050 | 2500 |
| 561 | 20241115 | 093300 | 5537442250 | 40050 | 40100 | 40100 | 40000 | 5900 |
| 562 | 20241115 | 093200 | 5301009150 | 40100 | 40100 | 40100 | 40050 | 4043 |
| 563 | 20241115 | 093100 | 5139066850 | 40100 | 40300 | 40350 | 40100 | 7647 |
| 564 | 20241115 | 093000 | 4831792950 | 40300 | 40350 | 40400 | 40250 | 3856 |
| 565 | 20241115 | 092900 | 4676345450 | 40350 | 40450 | 40500 | 40350 | 935 |
| 566 | 20241115 | 092800 | 4638555100 | 40400 | 40550 | 40600 | 40400 | 4984 |
| 567 | 20241115 | 092700 | 4436786600 | 40600 | 40750 | 40750 | 40600 | 2118 |
| 568 | 20241115 | 092600 | 4350655250 | 40750 | 40800 | 40850 | 40750 | 1237 |
| 569 | 20241115 | 092500 | 4300237500 | 40800 | 41000 | 41000 | 40800 | 6048 |
| 570 | 20241115 | 092400 | 4052689800 | 41000 | 40950 | 41100 | 40950 | 364 |
| 571 | 20241115 | 092300 | 4037751700 | 41000 | 40950 | 41100 | 40900 | 1722 |
| 572 | 20241115 | 092200 | 3967199450 | 40950 | 40950 | 41000 | 40900 | 624 |
| 573 | 20241115 | 092100 | 3941641000 | 40950 | 41200 | 41200 | 40900 | 5220 |
| 574 | 20241115 | 092000 | 3727401850 | 41150 | 41050 | 41200 | 41000 | 2046 |
| 575 | 20241115 | 091900 | 3643313900 | 41050 | 41150 | 41250 | 41050 | 2951 |
| 576 | 20241115 | 091800 | 3521882850 | 41100 | 41350 | 41350 | 41100 | 6417 |
| 577 | 20241115 | 091700 | 3256904300 | 41350 | 41150 | 41400 | 41150 | 6857 |
| 578 | 20241115 | 091600 | 2974235250 | 41050 | 41100 | 41200 | 41050 | 3597 |
| 579 | 20241115 | 091500 | 2826267950 | 41100 | 41000 | 41150 | 41000 | 2261 |
| 580 | 20241115 | 091400 | 2733460150 | 41050 | 41000 | 41100 | 40850 | 7160 |
| 581 | 20241115 | 091300 | 2440173050 | 40900 | 40650 | 41000 | 40650 | 2498 |
| 582 | 20241115 | 091200 | 2338088450 | 40600 | 40600 | 40650 | 40550 | 2034 |
| 583 | 20241115 | 091100 | 2255515900 | 40600 | 40500 | 40600 | 40400 | 1905 |
| 584 | 20241115 | 091000 | 2178271600 | 40500 | 40550 | 40600 | 40400 | 4004 |
| 585 | 20241115 | 090900 | 2015997000 | 40550 | 40500 | 40600 | 40450 | 3251 |
| 586 | 20241115 | 090800 | 1884210600 | 40500 | 40500 | 40600 | 40400 | 2113 |
| 587 | 20241115 | 090700 | 1798665300 | 40600 | 40450 | 40600 | 40350 | 4978 |
| 588 | 20241115 | 090600 | 1597145800 | 40350 | 40300 | 40450 | 40150 | 3241 |
| 589 | 20241115 | 090500 | 1466335300 | 40350 | 40150 | 40350 | 40100 | 2336 |
| 590 | 20241115 | 090400 | 1372521450 | 40150 | 40100 | 40200 | 40050 | 5845 |
| 591 | 20241115 | 090300 | 1138251000 | 40150 | 40250 | 40250 | 40150 | 3058 |
| 592 | 20241115 | 090200 | 1015352400 | 40250 | 40250 | 40500 | 40200 | 5951 |
| 593 | 20241115 | 090100 | 775540700 | 40350 | 40450 | 40500 | 40150 | 8884 |
| 594 | 20241115 | 090000 | 417202100 | 40350 | 40350 | 40500 | 40300 | 7804 |