33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 3 | 20241115 | 191100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20241115 | 191000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20241115 | 190900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20241115 | 190800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20241115 | 190700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20241115 | 190600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20241115 | 190500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20241115 | 190400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20241115 | 190300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20241115 | 190200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20241115 | 190100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20241115 | 190000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20241115 | 185900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20241115 | 185800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20241115 | 185700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20241115 | 185600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20241115 | 185500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20241115 | 185400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20241115 | 185300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20241115 | 185200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20241115 | 185100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20241115 | 185000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20241115 | 184900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20241115 | 184800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20241115 | 184700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20241115 | 184600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20241115 | 184500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20241115 | 184400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20241115 | 184300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20241115 | 184200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 33 | 20241115 | 184100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20241115 | 184000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20241115 | 183900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20241115 | 183800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20241115 | 183700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20241115 | 183600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20241115 | 183500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20241115 | 183400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20241115 | 183300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20241115 | 183200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20241115 | 183100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20241115 | 183000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20241115 | 182900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20241115 | 182800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20241115 | 182700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20241115 | 182600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20241115 | 182500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20241115 | 182400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20241115 | 182300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20241115 | 182200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20241115 | 182100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20241115 | 182000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20241115 | 181900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20241115 | 181800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20241115 | 181700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20241115 | 181600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20241115 | 181500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20241115 | 181400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20241115 | 181300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20241115 | 181200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 63 | 20241115 | 181100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20241115 | 181000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20241115 | 180900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20241115 | 180800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20241115 | 180700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20241115 | 180600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20241115 | 180500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20241115 | 180400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20241115 | 180300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20241115 | 180200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20241115 | 180100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20241115 | 180000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20241115 | 175900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20241115 | 175800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20241115 | 175700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20241115 | 175600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20241115 | 175500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20241115 | 175400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20241115 | 175300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20241115 | 175200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20241115 | 175100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20241115 | 175000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20241115 | 174900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20241115 | 174800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20241115 | 174700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20241115 | 174600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20241115 | 174500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20241115 | 174400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20241115 | 174300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20241115 | 174200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 93 | 20241115 | 174100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20241115 | 174000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20241115 | 173900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20241115 | 173800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20241115 | 173700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20241115 | 173600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20241115 | 173500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20241115 | 173400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20241115 | 173300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20241115 | 173200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20241115 | 173100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20241115 | 173000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20241115 | 172900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20241115 | 172800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20241115 | 172700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20241115 | 172600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20241115 | 172500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20241115 | 172400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20241115 | 172300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20241115 | 172200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20241115 | 172100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20241115 | 172000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20241115 | 171900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20241115 | 171800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20241115 | 171700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20241115 | 171600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20241115 | 171500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20241115 | 171400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20241115 | 171300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20241115 | 171200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 123 | 20241115 | 171100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20241115 | 171000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20241115 | 170900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20241115 | 170800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20241115 | 170700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20241115 | 170600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20241115 | 170500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20241115 | 170400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20241115 | 170300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20241115 | 170200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20241115 | 170100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20241115 | 170000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20241115 | 165900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20241115 | 165800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20241115 | 165700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20241115 | 165600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20241115 | 165500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20241115 | 165400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20241115 | 165300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20241115 | 165200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20241115 | 165100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20241115 | 165000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20241115 | 164900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20241115 | 164800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20241115 | 164700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20241115 | 164600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20241115 | 164500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20241115 | 164400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20241115 | 164300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20241115 | 164200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 153 | 20241115 | 164100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20241115 | 164000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20241115 | 163900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20241115 | 163800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20241115 | 163700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20241115 | 163600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20241115 | 163500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20241115 | 163400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20241115 | 163300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20241115 | 163200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20241115 | 163100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20241115 | 163000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20241115 | 162900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20241115 | 162800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20241115 | 162700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20241115 | 162600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20241115 | 162500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20241115 | 162400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20241115 | 162300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20241115 | 162200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20241115 | 162100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20241115 | 162000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20241115 | 161900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20241115 | 161800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20241115 | 161700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20241115 | 161600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20241115 | 161500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20241115 | 161400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20241115 | 161300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20241115 | 161200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 183 | 20241115 | 161100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20241115 | 161000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20241115 | 160900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20241115 | 160800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20241115 | 160700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20241115 | 160600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20241115 | 160500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20241115 | 160400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20241115 | 160300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20241115 | 160200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20241115 | 160100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20241115 | 160000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20241115 | 155900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20241115 | 155800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20241115 | 155700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20241115 | 155600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20241115 | 155500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20241115 | 155400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20241115 | 155300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20241115 | 155200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20241115 | 155100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20241115 | 155000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20241115 | 154900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20241115 | 154800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20241115 | 154700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20241115 | 154600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20241115 | 154500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20241115 | 154400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20241115 | 154300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20241115 | 154200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 213 | 20241115 | 154100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20241115 | 154000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20241115 | 153900 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20241115 | 153800 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20241115 | 153700 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20241115 | 153600 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20241115 | 153500 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20241115 | 153400 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20241115 | 153300 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20241115 | 153200 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20241115 | 153100 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20241115 | 153000 | 26484856700 | 41500 | 41500 | 41500 | 41500 | 24137 |
| 225 | 20241115 | 152900 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20241115 | 152800 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20241115 | 152700 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20241115 | 152600 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20241115 | 152500 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20241115 | 152400 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20241115 | 152300 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20241115 | 152200 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20241115 | 152100 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20241115 | 152000 | 25483171200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20241115 | 151900 | 25483171200 | 41600 | 41650 | 41650 | 41600 | 1090 |
| 236 | 20241115 | 151800 | 25437805550 | 41600 | 41600 | 41650 | 41600 | 406 |
| 237 | 20241115 | 151700 | 25420912350 | 41650 | 41650 | 41650 | 41550 | 4747 |
| 238 | 20241115 | 151600 | 25223424800 | 41600 | 41650 | 41650 | 41600 | 922 |
| 239 | 20241115 | 151500 | 25185040450 | 41650 | 41650 | 41700 | 41600 | 282 |
| 240 | 20241115 | 151400 | 25173296050 | 41600 | 41650 | 41700 | 41600 | 2460 |
| 241 | 20241115 | 151300 | 25070830300 | 41650 | 41700 | 41700 | 41600 | 1424 |
| 242 | 20241115 | 151200 | 25011491800 | 41700 | 41650 | 41700 | 41600 | 1755 |
| 243 | 20241115 | 151100 | 24938390500 | 41650 | 41550 | 41650 | 41500 | 4952 |
| 244 | 20241115 | 151000 | 24732527650 | 41500 | 41500 | 41550 | 41500 | 2901 |
| 245 | 20241115 | 150900 | 24612059300 | 41500 | 41550 | 41600 | 41500 | 3179 |
| 246 | 20241115 | 150800 | 24479995250 | 41600 | 41600 | 41600 | 41550 | 505 |
| 247 | 20241115 | 150700 | 24458995500 | 41600 | 41550 | 41600 | 41550 | 1200 |
| 248 | 20241115 | 150600 | 24409105250 | 41550 | 41600 | 41600 | 41550 | 929 |
| 249 | 20241115 | 150500 | 24370492750 | 41600 | 41600 | 41600 | 41550 | 928 |
| 250 | 20241115 | 150400 | 24331889650 | 41600 | 41550 | 41600 | 41500 | 1628 |
| 251 | 20241115 | 150300 | 24264252600 | 41500 | 41550 | 41600 | 41500 | 1327 |
| 252 | 20241115 | 150200 | 24209117500 | 41550 | 41550 | 41600 | 41550 | 450 |
| 253 | 20241115 | 150100 | 24190414100 | 41600 | 41600 | 41600 | 41550 | 1091 |
| 254 | 20241115 | 150000 | 24145064350 | 41600 | 41550 | 41600 | 41550 | 497 |
| 255 | 20241115 | 145900 | 24124403350 | 41600 | 41600 | 41600 | 41550 | 775 |
| 256 | 20241115 | 145800 | 24092190550 | 41600 | 41600 | 41600 | 41550 | 1733 |
| 257 | 20241115 | 145700 | 24020131700 | 41550 | 41550 | 41600 | 41550 | 288 |
| 258 | 20241115 | 145600 | 24008163600 | 41550 | 41550 | 41600 | 41500 | 1581 |
| 259 | 20241115 | 145500 | 23942489000 | 41600 | 41500 | 41600 | 41500 | 3488 |
| 260 | 20241115 | 145400 | 23797546000 | 41550 | 41550 | 41550 | 41500 | 262 |
| 261 | 20241115 | 145300 | 23786666800 | 41550 | 41500 | 41550 | 41450 | 4492 |
| 262 | 20241115 | 145200 | 23600261800 | 41500 | 41450 | 41500 | 41400 | 2281 |
| 263 | 20241115 | 145100 | 23505696950 | 41450 | 41450 | 41500 | 41400 | 2851 |
| 264 | 20241115 | 145000 | 23387548700 | 41450 | 41550 | 41550 | 41450 | 13435 |
| 265 | 20241115 | 144900 | 22830153800 | 41500 | 41550 | 41550 | 41500 | 2070 |
| 266 | 20241115 | 144800 | 22744226050 | 41500 | 41550 | 41550 | 41500 | 461 |
| 267 | 20241115 | 144700 | 22725085550 | 41500 | 41500 | 41550 | 41500 | 857 |
| 268 | 20241115 | 144600 | 22689496450 | 41550 | 41500 | 41550 | 41500 | 910 |
| 269 | 20241115 | 144500 | 22651710550 | 41550 | 41500 | 41550 | 41500 | 1139 |
| 270 | 20241115 | 144400 | 22604433150 | 41500 | 41500 | 41550 | 41500 | 874 |
| 271 | 20241115 | 144300 | 22568145200 | 41500 | 41500 | 41550 | 41500 | 792 |
| 272 | 20241115 | 144200 | 22535251650 | 41500 | 41550 | 41550 | 41500 | 1109 |
| 273 | 20241115 | 144100 | 22489205400 | 41550 | 41550 | 41550 | 41500 | 513 |
| 274 | 20241115 | 144000 | 22467898600 | 41550 | 41550 | 41550 | 41500 | 1961 |
| 275 | 20241115 | 143900 | 22386477900 | 41500 | 41550 | 41550 | 41500 | 724 |
| 276 | 20241115 | 143800 | 22356408550 | 41550 | 41500 | 41550 | 41500 | 892 |
| 277 | 20241115 | 143700 | 22319381400 | 41500 | 41500 | 41550 | 41500 | 517 |
| 278 | 20241115 | 143600 | 22297909950 | 41500 | 41550 | 41550 | 41500 | 665 |
| 279 | 20241115 | 143500 | 22270291600 | 41550 | 41550 | 41550 | 41500 | 885 |
| 280 | 20241115 | 143400 | 22233552750 | 41500 | 41550 | 41550 | 41500 | 550 |
| 281 | 20241115 | 143300 | 22210723100 | 41550 | 41550 | 41550 | 41500 | 576 |
| 282 | 20241115 | 143200 | 22186799550 | 41550 | 41500 | 41550 | 41450 | 2898 |
| 283 | 20241115 | 143100 | 22066534600 | 41550 | 41500 | 41550 | 41500 | 2020 |
| 284 | 20241115 | 143000 | 21982692700 | 41550 | 41500 | 41550 | 41500 | 2893 |
| 285 | 20241115 | 142900 | 21862594750 | 41550 | 41550 | 41550 | 41500 | 752 |
| 286 | 20241115 | 142800 | 21831369900 | 41550 | 41550 | 41550 | 41500 | 1944 |
| 287 | 20241115 | 142700 | 21750671950 | 41500 | 41500 | 41550 | 41500 | 855 |
| 288 | 20241115 | 142600 | 21715164100 | 41550 | 41500 | 41550 | 41500 | 938 |
| 289 | 20241115 | 142500 | 21676223900 | 41550 | 41500 | 41550 | 41500 | 524 |
| 290 | 20241115 | 142400 | 21654471900 | 41500 | 41500 | 41550 | 41500 | 1533 |
| 291 | 20241115 | 142300 | 21590832000 | 41500 | 41550 | 41550 | 41500 | 874 |
| 292 | 20241115 | 142200 | 21554553650 | 41500 | 41500 | 41550 | 41500 | 947 |
| 293 | 20241115 | 142100 | 21515248100 | 41500 | 41500 | 41550 | 41450 | 5753 |
| 294 | 20241115 | 142000 | 21276541250 | 41450 | 41500 | 41500 | 41450 | 1043 |
| 295 | 20241115 | 141900 | 21233270050 | 41450 | 41500 | 41500 | 41450 | 527 |
| 296 | 20241115 | 141800 | 21211414150 | 41450 | 41450 | 41500 | 41450 | 1213 |
| 297 | 20241115 | 141700 | 21161086200 | 41500 | 41500 | 41550 | 41450 | 385 |
| 298 | 20241115 | 141600 | 21145108000 | 41500 | 41500 | 41550 | 41500 | 1275 |
| 299 | 20241115 | 141500 | 21092191150 | 41500 | 41450 | 41550 | 41450 | 5806 |
| 300 | 20241115 | 141400 | 20851229200 | 41500 | 41500 | 41500 | 41450 | 1116 |
| 301 | 20241115 | 141300 | 20804925900 | 41500 | 41500 | 41550 | 41450 | 3943 |
| 302 | 20241115 | 141200 | 20641292150 | 41550 | 41550 | 41550 | 41500 | 3748 |
| 303 | 20241115 | 141100 | 20485596650 | 41550 | 41500 | 41550 | 41500 | 816 |
| 304 | 20241115 | 141000 | 20451701350 | 41500 | 41550 | 41550 | 41500 | 427 |
| 305 | 20241115 | 140900 | 20433967300 | 41550 | 41550 | 41550 | 41500 | 905 |
| 306 | 20241115 | 140800 | 20396387300 | 41550 | 41500 | 41550 | 41500 | 607 |
| 307 | 20241115 | 140700 | 20371183200 | 41550 | 41550 | 41550 | 41500 | 531 |
| 308 | 20241115 | 140600 | 20349136750 | 41550 | 41500 | 41550 | 41500 | 778 |
| 309 | 20241115 | 140500 | 20316824450 | 41550 | 41500 | 41550 | 41500 | 717 |
| 310 | 20241115 | 140400 | 20287044850 | 41550 | 41550 | 41550 | 41500 | 470 |
| 311 | 20241115 | 140300 | 20267529850 | 41550 | 41550 | 41550 | 41500 | 962 |
| 312 | 20241115 | 140200 | 20227570150 | 41550 | 41550 | 41550 | 41500 | 614 |
| 313 | 20241115 | 140100 | 20202068150 | 41500 | 41500 | 41550 | 41500 | 377 |
| 314 | 20241115 | 140000 | 20186415550 | 41500 | 41550 | 41550 | 41500 | 375 |
| 315 | 20241115 | 135900 | 20170840050 | 41550 | 41550 | 41550 | 41500 | 995 |
| 316 | 20241115 | 135800 | 20129509550 | 41500 | 41550 | 41550 | 41500 | 681 |
| 317 | 20241115 | 135700 | 20101231900 | 41550 | 41500 | 41550 | 41500 | 613 |
| 318 | 20241115 | 135600 | 20075769850 | 41550 | 41500 | 41550 | 41500 | 1401 |
| 319 | 20241115 | 135500 | 20017574850 | 41500 | 41500 | 41550 | 41500 | 813 |
| 320 | 20241115 | 135400 | 19983813400 | 41550 | 41500 | 41600 | 41500 | 12885 |
| 321 | 20241115 | 135300 | 19448348500 | 41500 | 41550 | 41550 | 41500 | 1315 |
| 322 | 20241115 | 135200 | 19393736400 | 41550 | 41500 | 41550 | 41500 | 576 |
| 323 | 20241115 | 135100 | 19369815700 | 41500 | 41550 | 41550 | 41500 | 331 |
| 324 | 20241115 | 135000 | 19356071600 | 41500 | 41550 | 41550 | 41500 | 809 |
| 325 | 20241115 | 134900 | 19322472700 | 41550 | 41550 | 41550 | 41500 | 756 |
| 326 | 20241115 | 134800 | 19291075500 | 41550 | 41550 | 41550 | 41500 | 339 |
| 327 | 20241115 | 134700 | 19276999600 | 41500 | 41500 | 41550 | 41500 | 705 |
| 328 | 20241115 | 134600 | 19247720900 | 41550 | 41500 | 41550 | 41500 | 803 |
| 329 | 20241115 | 134500 | 19214375750 | 41500 | 41500 | 41550 | 41500 | 763 |
| 330 | 20241115 | 134400 | 19182688750 | 41550 | 41550 | 41550 | 41500 | 801 |
| 331 | 20241115 | 134300 | 19149425100 | 41500 | 41550 | 41550 | 41500 | 533 |
| 332 | 20241115 | 134200 | 19127299100 | 41550 | 41550 | 41550 | 41500 | 538 |
| 333 | 20241115 | 134100 | 19104964350 | 41500 | 41550 | 41550 | 41500 | 1308 |
| 334 | 20241115 | 134000 | 19050653050 | 41500 | 41500 | 41550 | 41500 | 686 |
| 335 | 20241115 | 133900 | 19022172750 | 41550 | 41550 | 41550 | 41500 | 484 |
| 336 | 20241115 | 133800 | 19002081250 | 41550 | 41500 | 41550 | 41500 | 1004 |
| 337 | 20241115 | 133700 | 18960377500 | 41500 | 41550 | 41550 | 41500 | 321 |
| 338 | 20241115 | 133600 | 18947046050 | 41550 | 41550 | 41600 | 41500 | 1201 |
| 339 | 20241115 | 133500 | 18897141500 | 41600 | 41550 | 41600 | 41550 | 1104 |
| 340 | 20241115 | 133400 | 18851249700 | 41550 | 41500 | 41550 | 41500 | 1083 |
| 341 | 20241115 | 133300 | 18806258250 | 41550 | 41550 | 41550 | 41500 | 414 |
| 342 | 20241115 | 133200 | 18789069850 | 41550 | 41500 | 41550 | 41450 | 1767 |
| 343 | 20241115 | 133100 | 18715735000 | 41500 | 41550 | 41550 | 41450 | 1382 |
| 344 | 20241115 | 133000 | 18658372700 | 41500 | 41550 | 41550 | 41500 | 358 |
| 345 | 20241115 | 132900 | 18643514400 | 41500 | 41550 | 41550 | 41500 | 669 |
| 346 | 20241115 | 132800 | 18615731550 | 41550 | 41500 | 41550 | 41500 | 436 |
| 347 | 20241115 | 132700 | 18597630400 | 41500 | 41550 | 41600 | 41500 | 455 |
| 348 | 20241115 | 132600 | 18578722650 | 41600 | 41650 | 41650 | 41550 | 1800 |
| 349 | 20241115 | 132500 | 18503846850 | 41650 | 41600 | 41650 | 41600 | 345 |
| 350 | 20241115 | 132400 | 18489485100 | 41650 | 41600 | 41650 | 41600 | 899 |
| 351 | 20241115 | 132300 | 18452080700 | 41600 | 41600 | 41650 | 41600 | 184 |
| 352 | 20241115 | 132200 | 18444421400 | 41600 | 41650 | 41650 | 41600 | 466 |
| 353 | 20241115 | 132100 | 18425020150 | 41650 | 41650 | 41650 | 41550 | 968 |
| 354 | 20241115 | 132000 | 18384746100 | 41650 | 41600 | 41650 | 41550 | 939 |
| 355 | 20241115 | 131900 | 18345685350 | 41550 | 41600 | 41600 | 41550 | 549 |
| 356 | 20241115 | 131800 | 18322858650 | 41600 | 41550 | 41600 | 41500 | 2021 |
| 357 | 20241115 | 131700 | 18238877500 | 41550 | 41500 | 41550 | 41450 | 6134 |
| 358 | 20241115 | 131600 | 17984359450 | 41500 | 41500 | 41550 | 41500 | 1603 |
| 359 | 20241115 | 131500 | 17917817850 | 41500 | 41550 | 41600 | 41500 | 1469 |
| 360 | 20241115 | 131400 | 17856789600 | 41550 | 41600 | 41650 | 41550 | 3536 |
| 361 | 20241115 | 131300 | 17709738100 | 41650 | 41600 | 41650 | 41600 | 686 |
| 362 | 20241115 | 131200 | 17681179600 | 41600 | 41600 | 41650 | 41600 | 355 |
| 363 | 20241115 | 131100 | 17666404550 | 41650 | 41600 | 41650 | 41600 | 338 |
| 364 | 20241115 | 131000 | 17652336400 | 41600 | 41600 | 41650 | 41600 | 761 |
| 365 | 20241115 | 130900 | 17620656250 | 41650 | 41600 | 41650 | 41600 | 176 |
| 366 | 20241115 | 130800 | 17613330950 | 41600 | 41600 | 41650 | 41600 | 401 |
| 367 | 20241115 | 130700 | 17596639550 | 41650 | 41650 | 41650 | 41600 | 1042 |
| 368 | 20241115 | 130600 | 17553243950 | 41650 | 41650 | 41650 | 41600 | 385 |
| 369 | 20241115 | 130500 | 17537214850 | 41650 | 41600 | 41650 | 41600 | 354 |
| 370 | 20241115 | 130400 | 17522482900 | 41650 | 41650 | 41650 | 41600 | 525 |
| 371 | 20241115 | 130300 | 17500624250 | 41600 | 41650 | 41650 | 41600 | 194 |
| 372 | 20241115 | 130200 | 17492550850 | 41600 | 41650 | 41700 | 41600 | 293 |
| 373 | 20241115 | 130100 | 17480350450 | 41600 | 41650 | 41700 | 41600 | 2159 |
| 374 | 20241115 | 130000 | 17390417650 | 41700 | 41650 | 41700 | 41650 | 252 |
| 375 | 20241115 | 125900 | 17379914800 | 41700 | 41700 | 41700 | 41650 | 349 |
| 376 | 20241115 | 125800 | 17365369400 | 41700 | 41700 | 41700 | 41650 | 578 |
| 377 | 20241115 | 125700 | 17341271200 | 41700 | 41650 | 41700 | 41650 | 299 |
| 378 | 20241115 | 125600 | 17328808450 | 41700 | 41650 | 41700 | 41650 | 223 |
| 379 | 20241115 | 125500 | 17319512950 | 41700 | 41700 | 41700 | 41650 | 959 |
| 380 | 20241115 | 125400 | 17279550000 | 41650 | 41700 | 41700 | 41650 | 138 |
| 381 | 20241115 | 125300 | 17273797950 | 41700 | 41700 | 41700 | 41650 | 257 |
| 382 | 20241115 | 125200 | 17263088400 | 41700 | 41650 | 41750 | 41650 | 984 |
| 383 | 20241115 | 125100 | 17222062600 | 41700 | 41700 | 41700 | 41650 | 478 |
| 384 | 20241115 | 125000 | 17202138450 | 41700 | 41650 | 41700 | 41650 | 146 |
| 385 | 20241115 | 124900 | 17196054250 | 41700 | 41700 | 41700 | 41650 | 1018 |
| 386 | 20241115 | 124800 | 17153628300 | 41650 | 41700 | 41700 | 41650 | 155 |
| 387 | 20241115 | 124700 | 17147168300 | 41700 | 41650 | 41700 | 41650 | 248 |
| 388 | 20241115 | 124600 | 17136832900 | 41650 | 41700 | 41700 | 41650 | 420 |
| 389 | 20241115 | 124500 | 17119324050 | 41700 | 41700 | 41700 | 41650 | 530 |
| 390 | 20241115 | 124400 | 17097224550 | 41700 | 41700 | 41750 | 41650 | 961 |
| 391 | 20241115 | 124300 | 17057139600 | 41750 | 41700 | 41750 | 41650 | 1173 |
| 392 | 20241115 | 124200 | 17008229650 | 41700 | 41700 | 41750 | 41650 | 648 |
| 393 | 20241115 | 124100 | 16981214100 | 41700 | 41700 | 41700 | 41650 | 354 |
| 394 | 20241115 | 124000 | 16966458300 | 41700 | 41700 | 41700 | 41650 | 595 |
| 395 | 20241115 | 123900 | 16941653300 | 41650 | 41700 | 41700 | 41650 | 558 |
| 396 | 20241115 | 123800 | 16918391550 | 41700 | 41650 | 41700 | 41650 | 194 |
| 397 | 20241115 | 123700 | 16910307650 | 41650 | 41650 | 41650 | 41600 | 776 |
| 398 | 20241115 | 123600 | 16877994300 | 41600 | 41600 | 41650 | 41550 | 1978 |
| 399 | 20241115 | 123500 | 16795648350 | 41600 | 41550 | 41650 | 41550 | 1775 |
| 400 | 20241115 | 123400 | 16721821050 | 41600 | 41550 | 41600 | 41550 | 368 |
| 401 | 20241115 | 123300 | 16706524350 | 41600 | 41600 | 41600 | 41550 | 654 |
| 402 | 20241115 | 123200 | 16679328350 | 41600 | 41550 | 41600 | 41550 | 405 |
| 403 | 20241115 | 123100 | 16662494200 | 41550 | 41600 | 41600 | 41550 | 354 |
| 404 | 20241115 | 123000 | 16647775000 | 41550 | 41650 | 41650 | 41550 | 1535 |
| 405 | 20241115 | 122900 | 16583937650 | 41600 | 41600 | 41650 | 41600 | 1243 |
| 406 | 20241115 | 122800 | 16532219600 | 41600 | 41650 | 41650 | 41600 | 484 |
| 407 | 20241115 | 122700 | 16512071950 | 41650 | 41600 | 41650 | 41600 | 546 |
| 408 | 20241115 | 122600 | 16489342500 | 41650 | 41600 | 41650 | 41600 | 156 |
| 409 | 20241115 | 122500 | 16482848900 | 41650 | 41600 | 41650 | 41600 | 697 |
| 410 | 20241115 | 122400 | 16453844500 | 41600 | 41600 | 41650 | 41600 | 1071 |
| 411 | 20241115 | 122300 | 16409270300 | 41600 | 41650 | 41700 | 41600 | 2518 |
| 412 | 20241115 | 122200 | 16304430000 | 41700 | 41700 | 41700 | 41650 | 777 |
| 413 | 20241115 | 122100 | 16272033200 | 41700 | 41650 | 41700 | 41650 | 856 |
| 414 | 20241115 | 122000 | 16236345250 | 41700 | 41650 | 41700 | 41650 | 543 |
| 415 | 20241115 | 121900 | 16213713800 | 41700 | 41700 | 41700 | 41650 | 275 |
| 416 | 20241115 | 121800 | 16202249950 | 41700 | 41700 | 41750 | 41650 | 691 |
| 417 | 20241115 | 121700 | 16173443000 | 41700 | 41650 | 41700 | 41650 | 376 |
| 418 | 20241115 | 121600 | 16157767450 | 41700 | 41700 | 41700 | 41650 | 1036 |
| 419 | 20241115 | 121500 | 16114575250 | 41650 | 41650 | 41700 | 41650 | 568 |
| 420 | 20241115 | 121400 | 16090895250 | 41700 | 41700 | 41700 | 41650 | 124 |
| 421 | 20241115 | 121300 | 16085726600 | 41700 | 41700 | 41700 | 41650 | 547 |
| 422 | 20241115 | 121200 | 16062926000 | 41650 | 41700 | 41700 | 41650 | 527 |
| 423 | 20241115 | 121100 | 16040956850 | 41700 | 41700 | 41700 | 41650 | 245 |
| 424 | 20241115 | 121000 | 16030746350 | 41700 | 41700 | 41750 | 41650 | 945 |
| 425 | 20241115 | 120900 | 15991339100 | 41700 | 41750 | 41750 | 41700 | 553 |
| 426 | 20241115 | 120800 | 15968257700 | 41700 | 41700 | 41750 | 41700 | 544 |
| 427 | 20241115 | 120700 | 15945569800 | 41750 | 41700 | 41750 | 41700 | 977 |
| 428 | 20241115 | 120600 | 15904820000 | 41700 | 41750 | 41750 | 41700 | 522 |
| 429 | 20241115 | 120500 | 15883032100 | 41750 | 41750 | 41750 | 41700 | 292 |
| 430 | 20241115 | 120400 | 15870845150 | 41750 | 41750 | 41750 | 41700 | 588 |
| 431 | 20241115 | 120300 | 15846299050 | 41750 | 41750 | 41750 | 41700 | 204 |
| 432 | 20241115 | 120200 | 15837786950 | 41750 | 41750 | 41750 | 41700 | 564 |
| 433 | 20241115 | 120100 | 15814242450 | 41750 | 41750 | 41800 | 41700 | 714 |
| 434 | 20241115 | 120000 | 15784430150 | 41800 | 41750 | 41800 | 41750 | 234 |
| 435 | 20241115 | 115900 | 15774653100 | 41750 | 41800 | 41800 | 41750 | 676 |
| 436 | 20241115 | 115800 | 15746402100 | 41800 | 41750 | 41800 | 41750 | 513 |
| 437 | 20241115 | 115700 | 15724969750 | 41750 | 41750 | 41800 | 41700 | 291 |
| 438 | 20241115 | 115600 | 15712812400 | 41750 | 41700 | 41750 | 41700 | 775 |
| 439 | 20241115 | 115500 | 15680460800 | 41750 | 41750 | 41750 | 41700 | 329 |
| 440 | 20241115 | 115400 | 15666728700 | 41750 | 41750 | 41750 | 41700 | 454 |
| 441 | 20241115 | 115300 | 15647783050 | 41700 | 41700 | 41750 | 41700 | 671 |
| 442 | 20241115 | 115200 | 15619773250 | 41700 | 41750 | 41750 | 41700 | 834 |
| 443 | 20241115 | 115100 | 15584978300 | 41700 | 41700 | 41750 | 41700 | 285 |
| 444 | 20241115 | 115000 | 15573083400 | 41750 | 41700 | 41750 | 41700 | 816 |
| 445 | 20241115 | 114900 | 15539022300 | 41750 | 41750 | 41750 | 41700 | 480 |
| 446 | 20241115 | 114800 | 15518985700 | 41750 | 41800 | 41800 | 41700 | 857 |
| 447 | 20241115 | 114700 | 15483218200 | 41750 | 41750 | 41800 | 41750 | 543 |
| 448 | 20241115 | 114600 | 15460527550 | 41750 | 41700 | 41800 | 41700 | 890 |
| 449 | 20241115 | 114500 | 15423372150 | 41700 | 41750 | 41750 | 41700 | 551 |
| 450 | 20241115 | 114400 | 15400375000 | 41700 | 41750 | 41750 | 41700 | 892 |
| 451 | 20241115 | 114300 | 15363153200 | 41700 | 41800 | 41800 | 41700 | 1268 |
| 452 | 20241115 | 114200 | 15310208300 | 41750 | 41750 | 41800 | 41750 | 396 |
| 453 | 20241115 | 114100 | 15293661850 | 41750 | 41750 | 41800 | 41750 | 766 |
| 454 | 20241115 | 114000 | 15261660950 | 41750 | 41800 | 41850 | 41750 | 2725 |
| 455 | 20241115 | 113900 | 15147771850 | 41800 | 41850 | 41850 | 41800 | 946 |
| 456 | 20241115 | 113800 | 15108216650 | 41800 | 41850 | 41850 | 41800 | 562 |
| 457 | 20241115 | 113700 | 15084699800 | 41800 | 41850 | 41850 | 41800 | 395 |
| 458 | 20241115 | 113600 | 15068174900 | 41850 | 41800 | 41850 | 41800 | 402 |
| 459 | 20241115 | 113500 | 15051356200 | 41800 | 41850 | 41850 | 41800 | 857 |
| 460 | 20241115 | 113400 | 15015499000 | 41850 | 41800 | 41850 | 41800 | 231 |
| 461 | 20241115 | 113300 | 15005835500 | 41850 | 41850 | 41850 | 41800 | 681 |
| 462 | 20241115 | 113200 | 14977347050 | 41800 | 41800 | 41850 | 41800 | 567 |
| 463 | 20241115 | 113100 | 14953628350 | 41800 | 41800 | 41850 | 41800 | 731 |
| 464 | 20241115 | 113000 | 14923062750 | 41800 | 41800 | 41850 | 41800 | 283 |
| 465 | 20241115 | 112900 | 14911225550 | 41800 | 41850 | 41850 | 41800 | 759 |
| 466 | 20241115 | 112800 | 14879470250 | 41900 | 41800 | 41900 | 41800 | 1004 |
| 467 | 20241115 | 112700 | 14837457150 | 41850 | 41800 | 41850 | 41750 | 1380 |
| 468 | 20241115 | 112600 | 14779772300 | 41800 | 41850 | 41850 | 41800 | 1441 |
| 469 | 20241115 | 112500 | 14719519600 | 41850 | 41800 | 41850 | 41800 | 957 |
| 470 | 20241115 | 112400 | 14679508750 | 41800 | 41800 | 41850 | 41800 | 617 |
| 471 | 20241115 | 112300 | 14653708350 | 41800 | 41850 | 41850 | 41800 | 649 |
| 472 | 20241115 | 112200 | 14626561200 | 41800 | 41850 | 41900 | 41800 | 1773 |
| 473 | 20241115 | 112100 | 14552357850 | 41850 | 41850 | 41900 | 41850 | 934 |
| 474 | 20241115 | 112000 | 14513264600 | 41850 | 41950 | 41950 | 41850 | 1525 |
| 475 | 20241115 | 111900 | 14449359850 | 41900 | 41900 | 41950 | 41900 | 435 |
| 476 | 20241115 | 111800 | 14431125900 | 41950 | 41950 | 41950 | 41900 | 763 |
| 477 | 20241115 | 111700 | 14399148550 | 41900 | 41950 | 41950 | 41900 | 460 |
| 478 | 20241115 | 111600 | 14379866900 | 41950 | 41950 | 41950 | 41900 | 760 |
| 479 | 20241115 | 111500 | 14347995700 | 41900 | 41950 | 41950 | 41900 | 316 |
| 480 | 20241115 | 111400 | 14334750600 | 41900 | 41900 | 41950 | 41900 | 329 |
| 481 | 20241115 | 111300 | 14320965250 | 41950 | 41900 | 41950 | 41900 | 706 |
| 482 | 20241115 | 111200 | 14291358350 | 41900 | 41900 | 41950 | 41900 | 224 |
| 483 | 20241115 | 111100 | 14281963750 | 41900 | 41900 | 41950 | 41900 | 565 |
| 484 | 20241115 | 111000 | 14258273850 | 41900 | 41900 | 41950 | 41900 | 651 |
| 485 | 20241115 | 110900 | 14230972650 | 41950 | 41900 | 41950 | 41900 | 1997 |
| 486 | 20241115 | 110800 | 14147288450 | 41900 | 41900 | 41950 | 41900 | 390 |
| 487 | 20241115 | 110700 | 14130940850 | 41950 | 41900 | 41950 | 41900 | 692 |
| 488 | 20241115 | 110600 | 14101915200 | 41900 | 41950 | 41950 | 41900 | 327 |
| 489 | 20241115 | 110500 | 14088202350 | 41950 | 41950 | 41950 | 41900 | 1208 |
| 490 | 20241115 | 110400 | 14037542950 | 41900 | 41900 | 41950 | 41900 | 540 |
| 491 | 20241115 | 110300 | 14014894900 | 41900 | 41900 | 41950 | 41900 | 209 |
| 492 | 20241115 | 110200 | 14006131300 | 41900 | 41950 | 41950 | 41900 | 475 |
| 493 | 20241115 | 110100 | 13986226350 | 41950 | 41900 | 41950 | 41850 | 649 |
| 494 | 20241115 | 110000 | 13959032400 | 41950 | 41850 | 42000 | 41850 | 559 |
| 495 | 20241115 | 105900 | 13935614650 | 41850 | 41900 | 42000 | 41850 | 1584 |
| 496 | 20241115 | 105800 | 13869153450 | 41900 | 42000 | 42000 | 41850 | 1264 |
| 497 | 20241115 | 105700 | 13816157400 | 41950 | 42050 | 42050 | 41950 | 1667 |
| 498 | 20241115 | 105600 | 13746137000 | 42050 | 42000 | 42050 | 42000 | 298 |
| 499 | 20241115 | 105500 | 13733613150 | 42050 | 42050 | 42050 | 42000 | 726 |
| 500 | 20241115 | 105400 | 13703094900 | 42000 | 42000 | 42050 | 42000 | 234 |
| 501 | 20241115 | 105300 | 13693259500 | 42000 | 42050 | 42100 | 42000 | 1978 |
| 502 | 20241115 | 105200 | 13610065200 | 42050 | 42050 | 42100 | 42000 | 918 |
| 503 | 20241115 | 105100 | 13571463650 | 42050 | 42050 | 42050 | 42000 | 774 |
| 504 | 20241115 | 105000 | 13538922900 | 42050 | 42000 | 42050 | 41950 | 240 |
| 505 | 20241115 | 104900 | 13528838500 | 42000 | 41950 | 42050 | 41900 | 1854 |
| 506 | 20241115 | 104800 | 13450967350 | 41950 | 41900 | 42000 | 41900 | 3444 |
| 507 | 20241115 | 104700 | 13306596500 | 41950 | 41950 | 42000 | 41950 | 2246 |
| 508 | 20241115 | 104600 | 13212365200 | 41950 | 42050 | 42050 | 41950 | 863 |
| 509 | 20241115 | 104500 | 13176110100 | 41950 | 42050 | 42050 | 41950 | 4079 |
| 510 | 20241115 | 104400 | 13004895200 | 42000 | 42100 | 42200 | 42000 | 1841 |
| 511 | 20241115 | 104300 | 12927434550 | 42050 | 42100 | 42250 | 42050 | 1473 |
| 512 | 20241115 | 104200 | 12865385450 | 42200 | 42150 | 42200 | 42050 | 4701 |
| 513 | 20241115 | 104100 | 12667592950 | 42150 | 42150 | 42200 | 42150 | 755 |
| 514 | 20241115 | 104000 | 12635760700 | 42150 | 42200 | 42250 | 42150 | 1159 |
| 515 | 20241115 | 103900 | 12586850550 | 42200 | 42200 | 42250 | 42100 | 2132 |
| 516 | 20241115 | 103800 | 12496942400 | 42200 | 42200 | 42250 | 42150 | 1963 |
| 517 | 20241115 | 103700 | 12414103500 | 42250 | 42250 | 42300 | 42200 | 2465 |
| 518 | 20241115 | 103600 | 12309966000 | 42250 | 42250 | 42300 | 42250 | 2863 |
| 519 | 20241115 | 103500 | 12188975600 | 42250 | 42300 | 42300 | 42250 | 511 |
| 520 | 20241115 | 103400 | 12167369000 | 42300 | 42300 | 42300 | 42250 | 1206 |
| 521 | 20241115 | 103300 | 12116374700 | 42300 | 42350 | 42350 | 42250 | 2361 |
| 522 | 20241115 | 103200 | 12016502800 | 42300 | 42300 | 42350 | 42300 | 791 |
| 523 | 20241115 | 103100 | 11983012100 | 42300 | 42350 | 42350 | 42300 | 448 |
| 524 | 20241115 | 103000 | 11964045050 | 42300 | 42350 | 42350 | 42300 | 945 |
| 525 | 20241115 | 102900 | 11924036950 | 42300 | 42350 | 42350 | 42300 | 399 |
| 526 | 20241115 | 102800 | 11907156900 | 42300 | 42400 | 42450 | 42300 | 1342 |
| 527 | 20241115 | 102700 | 11850276350 | 42400 | 42350 | 42400 | 42350 | 995 |
| 528 | 20241115 | 102600 | 11808096800 | 42350 | 42450 | 42450 | 42300 | 795 |
| 529 | 20241115 | 102500 | 11774410650 | 42450 | 42500 | 42500 | 42300 | 2361 |
| 530 | 20241115 | 102400 | 11674317950 | 42450 | 42400 | 42450 | 42300 | 1202 |
| 531 | 20241115 | 102300 | 11623357150 | 42450 | 42400 | 42450 | 42300 | 1784 |
| 532 | 20241115 | 102200 | 11547703850 | 42400 | 42300 | 42400 | 42250 | 5450 |
| 533 | 20241115 | 102100 | 11316948950 | 42250 | 42250 | 42300 | 42200 | 1492 |
| 534 | 20241115 | 102000 | 11253906250 | 42250 | 42250 | 42300 | 42250 | 3030 |
| 535 | 20241115 | 101900 | 11125825600 | 42250 | 42300 | 42300 | 42250 | 1371 |
| 536 | 20241115 | 101800 | 11067873700 | 42300 | 42250 | 42300 | 42250 | 4977 |
| 537 | 20241115 | 101700 | 10857556050 | 42300 | 42300 | 42300 | 42250 | 918 |
| 538 | 20241115 | 101600 | 10818738600 | 42250 | 42250 | 42300 | 42250 | 357 |
| 539 | 20241115 | 101500 | 10803645300 | 42300 | 42350 | 42350 | 42250 | 2411 |
| 540 | 20241115 | 101400 | 10701658200 | 42300 | 42300 | 42350 | 42300 | 688 |
| 541 | 20241115 | 101300 | 10672550400 | 42350 | 42350 | 42350 | 42300 | 258 |
| 542 | 20241115 | 101200 | 10661630750 | 42250 | 42400 | 42450 | 42250 | 2657 |
| 543 | 20241115 | 101100 | 10549223250 | 42400 | 42350 | 42450 | 42350 | 1286 |
| 544 | 20241115 | 101000 | 10494694800 | 42350 | 42350 | 42400 | 42350 | 1016 |
| 545 | 20241115 | 100900 | 10451625900 | 42350 | 42400 | 42400 | 42350 | 597 |
| 546 | 20241115 | 100800 | 10426327400 | 42350 | 42450 | 42450 | 42350 | 1057 |
| 547 | 20241115 | 100700 | 10381512100 | 42450 | 42400 | 42450 | 42400 | 443 |
| 548 | 20241115 | 100600 | 10362722800 | 42350 | 42300 | 42500 | 42300 | 2046 |
| 549 | 20241115 | 100500 | 10275959850 | 42350 | 42350 | 42450 | 42300 | 1541 |
| 550 | 20241115 | 100400 | 10210673350 | 42400 | 42500 | 42550 | 42400 | 2310 |
| 551 | 20241115 | 100300 | 10112547850 | 42500 | 42500 | 42550 | 42500 | 472 |
| 552 | 20241115 | 100200 | 10092482000 | 42550 | 42450 | 42550 | 42450 | 1549 |
| 553 | 20241115 | 100100 | 10026699450 | 42450 | 42500 | 42550 | 42450 | 4213 |
| 554 | 20241115 | 100000 | 9847732400 | 42550 | 42600 | 42650 | 42550 | 1644 |
| 555 | 20241115 | 095900 | 9777729900 | 42600 | 42600 | 42650 | 42600 | 302 |
| 556 | 20241115 | 095800 | 9764853700 | 42650 | 42600 | 42650 | 42600 | 526 |
| 557 | 20241115 | 095700 | 9742440600 | 42650 | 42600 | 42700 | 42600 | 829 |
| 558 | 20241115 | 095600 | 9707072600 | 42600 | 42600 | 42700 | 42600 | 3394 |
| 559 | 20241115 | 095500 | 9562357450 | 42550 | 42650 | 42650 | 42550 | 2766 |
| 560 | 20241115 | 095400 | 9444585600 | 42600 | 42600 | 42650 | 42600 | 1148 |
| 561 | 20241115 | 095300 | 9395663950 | 42600 | 42600 | 42600 | 42550 | 782 |
| 562 | 20241115 | 095200 | 9362354200 | 42600 | 42550 | 42600 | 42550 | 1341 |
| 563 | 20241115 | 095100 | 9305243250 | 42550 | 42500 | 42600 | 42500 | 1461 |
| 564 | 20241115 | 095000 | 9243064850 | 42500 | 42500 | 42550 | 42500 | 1142 |
| 565 | 20241115 | 094900 | 9194487000 | 42500 | 42500 | 42550 | 42500 | 3272 |
| 566 | 20241115 | 094800 | 9055413900 | 42450 | 42500 | 42550 | 42450 | 947 |
| 567 | 20241115 | 094700 | 9015183100 | 42500 | 42550 | 42550 | 42500 | 2773 |
| 568 | 20241115 | 094600 | 8897303150 | 42550 | 42450 | 42600 | 42450 | 3565 |
| 569 | 20241115 | 094500 | 8745742950 | 42500 | 42500 | 42500 | 42450 | 890 |
| 570 | 20241115 | 094400 | 8707936050 | 42450 | 42500 | 42550 | 42450 | 2872 |
| 571 | 20241115 | 094300 | 8585871700 | 42450 | 42600 | 42600 | 42450 | 1540 |
| 572 | 20241115 | 094200 | 8520419500 | 42550 | 42550 | 42650 | 42550 | 4073 |
| 573 | 20241115 | 094100 | 8347020300 | 42550 | 42550 | 42550 | 42500 | 1148 |
| 574 | 20241115 | 094000 | 8298195500 | 42550 | 42600 | 42600 | 42500 | 3156 |
| 575 | 20241115 | 093900 | 8163887050 | 42550 | 42600 | 42600 | 42550 | 1088 |
| 576 | 20241115 | 093800 | 8117544000 | 42600 | 42600 | 42650 | 42550 | 3267 |
| 577 | 20241115 | 093700 | 7978369450 | 42600 | 42600 | 42650 | 42600 | 2011 |
| 578 | 20241115 | 093600 | 7892622600 | 42600 | 42600 | 42650 | 42550 | 1967 |
| 579 | 20241115 | 093500 | 7808799900 | 42600 | 42550 | 42600 | 42500 | 3163 |
| 580 | 20241115 | 093400 | 7674200850 | 42550 | 42550 | 42550 | 42500 | 1136 |
| 581 | 20241115 | 093300 | 7625889700 | 42550 | 42500 | 42550 | 42450 | 2053 |
| 582 | 20241115 | 093200 | 7538625900 | 42450 | 42500 | 42500 | 42450 | 2109 |
| 583 | 20241115 | 093100 | 7449063150 | 42500 | 42500 | 42500 | 42450 | 453 |
| 584 | 20241115 | 093000 | 7429812700 | 42500 | 42500 | 42550 | 42450 | 2524 |
| 585 | 20241115 | 092900 | 7322552750 | 42500 | 42550 | 42550 | 42500 | 1328 |
| 586 | 20241115 | 092800 | 7266089950 | 42500 | 42450 | 42550 | 42400 | 5658 |
| 587 | 20241115 | 092700 | 7025679400 | 42400 | 42450 | 42450 | 42400 | 2628 |
| 588 | 20241115 | 092600 | 6914180600 | 42450 | 42400 | 42450 | 42400 | 1051 |
| 589 | 20241115 | 092500 | 6869575500 | 42400 | 42250 | 42450 | 42250 | 5155 |
| 590 | 20241115 | 092400 | 6651299000 | 42250 | 42300 | 42300 | 42250 | 2002 |
| 591 | 20241115 | 092300 | 6566655950 | 42300 | 42200 | 42350 | 42200 | 1414 |
| 592 | 20241115 | 092200 | 6506900650 | 42350 | 42300 | 42350 | 42250 | 4070 |
| 593 | 20241115 | 092100 | 6334719650 | 42300 | 42350 | 42400 | 42300 | 545 |
| 594 | 20241115 | 092000 | 6311645850 | 42300 | 42400 | 42400 | 42300 | 4206 |
| 595 | 20241115 | 091900 | 6133532200 | 42400 | 42400 | 42400 | 42350 | 1063 |
| 596 | 20241115 | 091800 | 6088497150 | 42400 | 42500 | 42500 | 42350 | 2610 |
| 597 | 20241115 | 091700 | 5977779600 | 42450 | 42500 | 42500 | 42400 | 1630 |
| 598 | 20241115 | 091600 | 5908591200 | 42500 | 42350 | 42500 | 42300 | 6009 |
| 599 | 20241115 | 091500 | 5653498050 | 42300 | 42350 | 42400 | 42300 | 3450 |
| 600 | 20241115 | 091400 | 5507415900 | 42350 | 42350 | 42350 | 42300 | 3186 |
| 601 | 20241115 | 091300 | 5372510450 | 42300 | 42300 | 42350 | 42250 | 2895 |
| 602 | 20241115 | 091200 | 5250050100 | 42300 | 42150 | 42300 | 42100 | 6741 |
| 603 | 20241115 | 091100 | 4965574150 | 42200 | 42200 | 42200 | 42050 | 6775 |
| 604 | 20241115 | 091000 | 4680245850 | 42150 | 42150 | 42200 | 42150 | 2430 |
| 605 | 20241115 | 090900 | 4577806550 | 42150 | 42250 | 42250 | 42150 | 4497 |
| 606 | 20241115 | 090800 | 4387974050 | 42250 | 42150 | 42250 | 42100 | 4162 |
| 607 | 20241115 | 090700 | 4212307600 | 42150 | 42100 | 42150 | 42050 | 1011 |
| 608 | 20241115 | 090600 | 4169731050 | 42100 | 42200 | 42250 | 42100 | 2858 |
| 609 | 20241115 | 090500 | 4049249500 | 42250 | 42200 | 42300 | 42150 | 4832 |
| 610 | 20241115 | 090400 | 3845238700 | 42200 | 42100 | 42250 | 42050 | 11877 |
| 611 | 20241115 | 090300 | 3344541350 | 42050 | 41950 | 42100 | 41950 | 5148 |
| 612 | 20241115 | 090200 | 3128254950 | 41950 | 42000 | 42000 | 41850 | 3733 |
| 613 | 20241115 | 090100 | 2971682800 | 42000 | 41800 | 42100 | 41600 | 16744 |
| 614 | 20241115 | 090000 | 2269982950 | 41850 | 41750 | 41950 | 41600 | 53312 |