33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 3 | 20241115 | 190200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20241115 | 190100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20241115 | 190000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20241115 | 185900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20241115 | 185800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20241115 | 185700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20241115 | 185600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20241115 | 185500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20241115 | 185400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20241115 | 185300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20241115 | 185200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20241115 | 185100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20241115 | 185000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20241115 | 184900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20241115 | 184800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20241115 | 184700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20241115 | 184600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20241115 | 184500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20241115 | 184400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20241115 | 184300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20241115 | 184200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20241115 | 184100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20241115 | 184000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20241115 | 183900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20241115 | 183800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20241115 | 183700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20241115 | 183600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20241115 | 183500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20241115 | 183400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20241115 | 183300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 33 | 20241115 | 183200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20241115 | 183100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20241115 | 183000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20241115 | 182900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20241115 | 182800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20241115 | 182700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20241115 | 182600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20241115 | 182500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20241115 | 182400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20241115 | 182300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20241115 | 182200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20241115 | 182100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20241115 | 182000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20241115 | 181900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20241115 | 181800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20241115 | 181700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20241115 | 181600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20241115 | 181500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20241115 | 181400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20241115 | 181300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20241115 | 181200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20241115 | 181100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20241115 | 181000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20241115 | 180900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20241115 | 180800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20241115 | 180700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20241115 | 180600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20241115 | 180500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20241115 | 180400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20241115 | 180300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 63 | 20241115 | 180200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20241115 | 180100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20241115 | 180000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20241115 | 175900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20241115 | 175800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20241115 | 175700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20241115 | 175600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20241115 | 175500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20241115 | 175400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20241115 | 175300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20241115 | 175200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20241115 | 175100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20241115 | 175000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20241115 | 174900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20241115 | 174800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20241115 | 174700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20241115 | 174600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20241115 | 174500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20241115 | 174400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20241115 | 174300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20241115 | 174200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20241115 | 174100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20241115 | 174000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20241115 | 173900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20241115 | 173800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20241115 | 173700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20241115 | 173600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20241115 | 173500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20241115 | 173400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20241115 | 173300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 93 | 20241115 | 173200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20241115 | 173100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20241115 | 173000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20241115 | 172900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20241115 | 172800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20241115 | 172700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20241115 | 172600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20241115 | 172500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20241115 | 172400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20241115 | 172300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20241115 | 172200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20241115 | 172100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20241115 | 172000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20241115 | 171900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20241115 | 171800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20241115 | 171700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20241115 | 171600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20241115 | 171500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20241115 | 171400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20241115 | 171300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20241115 | 171200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20241115 | 171100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20241115 | 171000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20241115 | 170900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20241115 | 170800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20241115 | 170700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20241115 | 170600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20241115 | 170500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20241115 | 170400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20241115 | 170300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 123 | 20241115 | 170200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20241115 | 170100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20241115 | 170000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20241115 | 165900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20241115 | 165800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20241115 | 165700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20241115 | 165600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20241115 | 165500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20241115 | 165400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20241115 | 165300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20241115 | 165200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20241115 | 165100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20241115 | 165000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20241115 | 164900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20241115 | 164800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20241115 | 164700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20241115 | 164600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20241115 | 164500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20241115 | 164400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20241115 | 164300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20241115 | 164200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20241115 | 164100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20241115 | 164000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20241115 | 163900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20241115 | 163800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20241115 | 163700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20241115 | 163600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20241115 | 163500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20241115 | 163400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20241115 | 163300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 153 | 20241115 | 163200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20241115 | 163100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20241115 | 163000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20241115 | 162900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20241115 | 162800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20241115 | 162700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20241115 | 162600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20241115 | 162500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20241115 | 162400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20241115 | 162300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20241115 | 162200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20241115 | 162100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20241115 | 162000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20241115 | 161900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20241115 | 161800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20241115 | 161700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20241115 | 161600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20241115 | 161500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20241115 | 161400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20241115 | 161300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20241115 | 161200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20241115 | 161100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20241115 | 161000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20241115 | 160900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20241115 | 160800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20241115 | 160700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20241115 | 160600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20241115 | 160500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20241115 | 160400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20241115 | 160300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 183 | 20241115 | 160200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20241115 | 160100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20241115 | 160000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20241115 | 155900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20241115 | 155800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20241115 | 155700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20241115 | 155600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20241115 | 155500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20241115 | 155400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20241115 | 155300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20241115 | 155200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20241115 | 155100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20241115 | 155000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20241115 | 154900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20241115 | 154800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20241115 | 154700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20241115 | 154600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20241115 | 154500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20241115 | 154400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20241115 | 154300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20241115 | 154200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20241115 | 154100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20241115 | 154000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20241115 | 153900 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20241115 | 153800 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20241115 | 153700 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20241115 | 153600 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20241115 | 153500 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20241115 | 153400 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20241115 | 153300 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 213 | 20241115 | 153200 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20241115 | 153100 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20241115 | 153000 | 44333726700 | 30950 | 30950 | 30950 | 30950 | 7785 |
| 216 | 20241115 | 152900 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20241115 | 152800 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20241115 | 152700 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20241115 | 152600 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20241115 | 152500 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20241115 | 152400 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20241115 | 152300 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20241115 | 152200 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20241115 | 152100 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20241115 | 152000 | 44092780950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20241115 | 151900 | 44092780950 | 30850 | 30800 | 30900 | 30750 | 1987 |
| 227 | 20241115 | 151800 | 44031561900 | 30800 | 30900 | 30900 | 30800 | 3304 |
| 228 | 20241115 | 151700 | 43929624450 | 30900 | 30900 | 30950 | 30850 | 1626 |
| 229 | 20241115 | 151600 | 43879385650 | 30950 | 30850 | 31000 | 30850 | 1359 |
| 230 | 20241115 | 151500 | 43837386700 | 30850 | 30950 | 31000 | 30850 | 1760 |
| 231 | 20241115 | 151400 | 43782910200 | 30950 | 30900 | 30950 | 30850 | 1302 |
| 232 | 20241115 | 151300 | 43742679350 | 30850 | 30900 | 30950 | 30800 | 2490 |
| 233 | 20241115 | 151200 | 43665683050 | 30900 | 30850 | 30950 | 30800 | 2775 |
| 234 | 20241115 | 151100 | 43579992550 | 30800 | 30850 | 30850 | 30800 | 1194 |
| 235 | 20241115 | 151000 | 43543195950 | 30800 | 30750 | 30850 | 30700 | 2631 |
| 236 | 20241115 | 150900 | 43462102150 | 30750 | 30750 | 30800 | 30650 | 1591 |
| 237 | 20241115 | 150800 | 43413242750 | 30750 | 30650 | 30800 | 30600 | 858 |
| 238 | 20241115 | 150700 | 43386944650 | 30600 | 30650 | 30650 | 30600 | 1168 |
| 239 | 20241115 | 150600 | 43351182800 | 30650 | 30750 | 30750 | 30600 | 1386 |
| 240 | 20241115 | 150500 | 43308729650 | 30750 | 30750 | 30800 | 30650 | 5554 |
| 241 | 20241115 | 150400 | 43138228550 | 30750 | 30750 | 30750 | 30700 | 1119 |
| 242 | 20241115 | 150300 | 43103848500 | 30750 | 30850 | 30850 | 30700 | 1736 |
| 243 | 20241115 | 150200 | 43050479100 | 30750 | 30950 | 30950 | 30700 | 6697 |
| 244 | 20241115 | 150100 | 42844270050 | 30900 | 30700 | 30950 | 30700 | 1637 |
| 245 | 20241115 | 150000 | 42793771600 | 30700 | 30900 | 30900 | 30700 | 5130 |
| 246 | 20241115 | 145900 | 42636233450 | 30900 | 30850 | 30900 | 30700 | 7802 |
| 247 | 20241115 | 145800 | 42396196750 | 30800 | 30800 | 30850 | 30800 | 1435 |
| 248 | 20241115 | 145700 | 42351995150 | 30800 | 30950 | 30950 | 30750 | 1704 |
| 249 | 20241115 | 145600 | 42299548350 | 30800 | 30850 | 31000 | 30800 | 1343 |
| 250 | 20241115 | 145500 | 42258156700 | 30850 | 30800 | 31100 | 30800 | 5477 |
| 251 | 20241115 | 145400 | 42088355100 | 30950 | 30800 | 30950 | 30700 | 3634 |
| 252 | 20241115 | 145300 | 41976310600 | 30750 | 30750 | 30900 | 30700 | 3209 |
| 253 | 20241115 | 145200 | 41877638200 | 30900 | 30950 | 30950 | 30700 | 2374 |
| 254 | 20241115 | 145100 | 41804405650 | 30900 | 31000 | 31000 | 30850 | 2105 |
| 255 | 20241115 | 145000 | 41739351450 | 30900 | 30900 | 30950 | 30800 | 2030 |
| 256 | 20241115 | 144900 | 41676648750 | 30850 | 30700 | 30850 | 30700 | 2042 |
| 257 | 20241115 | 144800 | 41613762300 | 30700 | 30900 | 30900 | 30700 | 1165 |
| 258 | 20241115 | 144700 | 41577926050 | 30850 | 30800 | 30850 | 30750 | 1679 |
| 259 | 20241115 | 144600 | 41526244700 | 30750 | 30950 | 31000 | 30750 | 1802 |
| 260 | 20241115 | 144500 | 41470563900 | 30950 | 30950 | 31000 | 30900 | 1039 |
| 261 | 20241115 | 144400 | 41438422100 | 30950 | 31000 | 31000 | 30900 | 1619 |
| 262 | 20241115 | 144300 | 41388316100 | 30950 | 31100 | 31100 | 30950 | 758 |
| 263 | 20241115 | 144200 | 41364793700 | 31050 | 31200 | 31200 | 31050 | 1226 |
| 264 | 20241115 | 144100 | 41326666650 | 31200 | 31000 | 31200 | 30950 | 5837 |
| 265 | 20241115 | 144000 | 41145431950 | 30950 | 31000 | 31000 | 30950 | 580 |
| 266 | 20241115 | 143900 | 41127470950 | 31000 | 31000 | 31000 | 30900 | 845 |
| 267 | 20241115 | 143800 | 41101318750 | 30950 | 30900 | 30950 | 30800 | 2423 |
| 268 | 20241115 | 143700 | 41026408500 | 30900 | 30900 | 30900 | 30800 | 472 |
| 269 | 20241115 | 143600 | 41011867550 | 30750 | 30850 | 30900 | 30750 | 708 |
| 270 | 20241115 | 143500 | 40990058250 | 30750 | 30850 | 30900 | 30750 | 1434 |
| 271 | 20241115 | 143400 | 40945874100 | 30850 | 30900 | 30900 | 30750 | 1082 |
| 272 | 20241115 | 143300 | 40912517450 | 30900 | 30850 | 30900 | 30750 | 1770 |
| 273 | 20241115 | 143200 | 40858001900 | 30750 | 30850 | 30850 | 30750 | 373 |
| 274 | 20241115 | 143100 | 40846524150 | 30750 | 30800 | 30950 | 30750 | 2694 |
| 275 | 20241115 | 143000 | 40763460600 | 30850 | 30950 | 30950 | 30850 | 1990 |
| 276 | 20241115 | 142900 | 40702054900 | 30900 | 30950 | 31000 | 30900 | 741 |
| 277 | 20241115 | 142800 | 40679133000 | 30900 | 30950 | 31000 | 30900 | 972 |
| 278 | 20241115 | 142700 | 40649067150 | 31000 | 30950 | 31000 | 30900 | 566 |
| 279 | 20241115 | 142600 | 40631555700 | 30900 | 31050 | 31050 | 30900 | 1306 |
| 280 | 20241115 | 142500 | 40591154150 | 30950 | 30950 | 31100 | 30950 | 758 |
| 281 | 20241115 | 142400 | 40567649950 | 31050 | 31000 | 31050 | 30950 | 1228 |
| 282 | 20241115 | 142300 | 40529600000 | 31000 | 31000 | 31050 | 30950 | 1010 |
| 283 | 20241115 | 142200 | 40498310450 | 31000 | 31000 | 31050 | 30950 | 1090 |
| 284 | 20241115 | 142100 | 40464525300 | 31000 | 31100 | 31100 | 31000 | 931 |
| 285 | 20241115 | 142000 | 40435633400 | 31050 | 31000 | 31100 | 30950 | 1489 |
| 286 | 20241115 | 141900 | 40389454150 | 31000 | 31000 | 31100 | 30950 | 822 |
| 287 | 20241115 | 141800 | 40363969450 | 31050 | 31000 | 31100 | 30850 | 1362 |
| 288 | 20241115 | 141700 | 40321693450 | 30900 | 30800 | 31150 | 30700 | 3686 |
| 289 | 20241115 | 141600 | 40207307050 | 30700 | 30800 | 30950 | 30700 | 1985 |
| 290 | 20241115 | 141500 | 40146126500 | 30750 | 30850 | 30900 | 30750 | 658 |
| 291 | 20241115 | 141400 | 40125856050 | 30850 | 30800 | 30850 | 30750 | 727 |
| 292 | 20241115 | 141300 | 40103485000 | 30900 | 30850 | 30950 | 30700 | 3427 |
| 293 | 20241115 | 141200 | 39997740900 | 30700 | 30750 | 30850 | 30700 | 2210 |
| 294 | 20241115 | 141100 | 39929772350 | 30700 | 30700 | 30750 | 30600 | 1369 |
| 295 | 20241115 | 141000 | 39887780200 | 30650 | 30500 | 30650 | 30500 | 1304 |
| 296 | 20241115 | 140900 | 39847959650 | 30500 | 30650 | 30700 | 30500 | 1322 |
| 297 | 20241115 | 140800 | 39807567900 | 30600 | 30650 | 30700 | 30550 | 1098 |
| 298 | 20241115 | 140700 | 39773971350 | 30600 | 30500 | 30600 | 30450 | 915 |
| 299 | 20241115 | 140600 | 39746029950 | 30550 | 30600 | 30600 | 30450 | 1921 |
| 300 | 20241115 | 140500 | 39687420900 | 30650 | 30600 | 30700 | 30400 | 4324 |
| 301 | 20241115 | 140400 | 39555521550 | 30600 | 30750 | 30800 | 30500 | 3549 |
| 302 | 20241115 | 140300 | 39446896650 | 30800 | 30800 | 30800 | 30750 | 651 |
| 303 | 20241115 | 140200 | 39426872400 | 30750 | 30750 | 30800 | 30650 | 1570 |
| 304 | 20241115 | 140100 | 39378708550 | 30700 | 30750 | 30800 | 30700 | 394 |
| 305 | 20241115 | 140000 | 39366600400 | 30750 | 30800 | 30900 | 30750 | 1694 |
| 306 | 20241115 | 135900 | 39314468650 | 30750 | 30850 | 30850 | 30750 | 980 |
| 307 | 20241115 | 135800 | 39284303300 | 30800 | 30850 | 30850 | 30800 | 695 |
| 308 | 20241115 | 135700 | 39262889850 | 30850 | 30850 | 30900 | 30800 | 534 |
| 309 | 20241115 | 135600 | 39246426800 | 30800 | 31000 | 31000 | 30800 | 1794 |
| 310 | 20241115 | 135500 | 39191014550 | 30950 | 30950 | 31000 | 30950 | 559 |
| 311 | 20241115 | 135400 | 39173712700 | 31000 | 31000 | 31050 | 30900 | 824 |
| 312 | 20241115 | 135300 | 39148182400 | 31000 | 31050 | 31050 | 30950 | 873 |
| 313 | 20241115 | 135200 | 39121128150 | 31050 | 31050 | 31150 | 31000 | 1542 |
| 314 | 20241115 | 135100 | 39073225000 | 31050 | 31100 | 31150 | 31000 | 1366 |
| 315 | 20241115 | 135000 | 39030774600 | 31100 | 31050 | 31150 | 30900 | 1279 |
| 316 | 20241115 | 134900 | 38991046450 | 31000 | 31000 | 31050 | 30850 | 4006 |
| 317 | 20241115 | 134800 | 38866878750 | 31000 | 30850 | 31050 | 30800 | 3929 |
| 318 | 20241115 | 134700 | 38745270000 | 30850 | 30850 | 30850 | 30800 | 705 |
| 319 | 20241115 | 134600 | 38723532000 | 30850 | 30850 | 30900 | 30800 | 885 |
| 320 | 20241115 | 134500 | 38696253550 | 30850 | 30900 | 30900 | 30850 | 1037 |
| 321 | 20241115 | 134400 | 38664254550 | 30850 | 30850 | 30900 | 30800 | 522 |
| 322 | 20241115 | 134300 | 38648148450 | 30850 | 30850 | 30900 | 30800 | 703 |
| 323 | 20241115 | 134200 | 38626474700 | 30800 | 30850 | 30850 | 30650 | 576 |
| 324 | 20241115 | 134100 | 38608752350 | 30800 | 30700 | 30800 | 30600 | 2115 |
| 325 | 20241115 | 134000 | 38543805350 | 30600 | 30700 | 30700 | 30550 | 7176 |
| 326 | 20241115 | 133900 | 38324077600 | 30700 | 30800 | 30800 | 30700 | 1349 |
| 327 | 20241115 | 133800 | 38282641500 | 30750 | 30800 | 30800 | 30750 | 414 |
| 328 | 20241115 | 133700 | 38269906200 | 30800 | 30850 | 30850 | 30750 | 885 |
| 329 | 20241115 | 133600 | 38242671700 | 30850 | 30850 | 30900 | 30800 | 1032 |
| 330 | 20241115 | 133500 | 38210832450 | 30850 | 30850 | 30850 | 30800 | 381 |
| 331 | 20241115 | 133400 | 38199093000 | 30800 | 30850 | 30850 | 30750 | 1116 |
| 332 | 20241115 | 133300 | 38164713050 | 30850 | 30850 | 30900 | 30800 | 381 |
| 333 | 20241115 | 133200 | 38152968050 | 30800 | 30850 | 30850 | 30800 | 471 |
| 334 | 20241115 | 133100 | 38138457300 | 30800 | 30850 | 30900 | 30750 | 703 |
| 335 | 20241115 | 133000 | 38116779800 | 30800 | 30900 | 30900 | 30800 | 1451 |
| 336 | 20241115 | 132900 | 38072029650 | 30850 | 30800 | 30850 | 30750 | 965 |
| 337 | 20241115 | 132800 | 38042307800 | 30800 | 30750 | 30850 | 30750 | 1367 |
| 338 | 20241115 | 132700 | 38000206000 | 30750 | 30900 | 30900 | 30750 | 3513 |
| 339 | 20241115 | 132600 | 37892066450 | 30850 | 30900 | 30900 | 30800 | 1227 |
| 340 | 20241115 | 132500 | 37854230400 | 30900 | 30950 | 30950 | 30850 | 1083 |
| 341 | 20241115 | 132400 | 37820749950 | 30950 | 31000 | 31000 | 30950 | 523 |
| 342 | 20241115 | 132300 | 37804543500 | 30950 | 31000 | 31000 | 30950 | 400 |
| 343 | 20241115 | 132200 | 37792162000 | 31000 | 31000 | 31000 | 30900 | 450 |
| 344 | 20241115 | 132100 | 37778235100 | 31050 | 31100 | 31100 | 30900 | 355 |
| 345 | 20241115 | 132000 | 37767234300 | 31050 | 30950 | 31100 | 30900 | 3625 |
| 346 | 20241115 | 131900 | 37654981450 | 30950 | 31000 | 31050 | 30900 | 2080 |
| 347 | 20241115 | 131800 | 37590542100 | 30950 | 30950 | 31000 | 30850 | 2040 |
| 348 | 20241115 | 131700 | 37527441550 | 30900 | 30900 | 30950 | 30850 | 2937 |
| 349 | 20241115 | 131600 | 37436643050 | 30900 | 31000 | 31050 | 30900 | 2235 |
| 350 | 20241115 | 131500 | 37367387250 | 31000 | 31100 | 31100 | 31000 | 1437 |
| 351 | 20241115 | 131400 | 37322753300 | 31100 | 31250 | 31250 | 31050 | 1729 |
| 352 | 20241115 | 131300 | 37268834350 | 31200 | 31150 | 31250 | 31100 | 1505 |
| 353 | 20241115 | 131200 | 37221946500 | 31150 | 31300 | 31300 | 31100 | 2141 |
| 354 | 20241115 | 131100 | 37155163650 | 31300 | 31300 | 31300 | 31250 | 913 |
| 355 | 20241115 | 131000 | 37126627600 | 31300 | 31300 | 31350 | 31250 | 1640 |
| 356 | 20241115 | 130900 | 37075332600 | 31300 | 31400 | 31400 | 31250 | 809 |
| 357 | 20241115 | 130800 | 37050004650 | 31400 | 31450 | 31450 | 31250 | 1024 |
| 358 | 20241115 | 130700 | 37017943600 | 31400 | 31350 | 31450 | 31350 | 428 |
| 359 | 20241115 | 130600 | 37004504600 | 31350 | 31550 | 31550 | 31350 | 3527 |
| 360 | 20241115 | 130500 | 36893527000 | 31500 | 31450 | 31550 | 31450 | 2506 |
| 361 | 20241115 | 130400 | 36814536850 | 31450 | 31400 | 31500 | 31350 | 1670 |
| 362 | 20241115 | 130300 | 36762031750 | 31400 | 31350 | 31450 | 31350 | 855 |
| 363 | 20241115 | 130200 | 36735182200 | 31300 | 31350 | 31400 | 31250 | 6400 |
| 364 | 20241115 | 130100 | 36534598500 | 31400 | 31350 | 31450 | 31350 | 808 |
| 365 | 20241115 | 130000 | 36509232500 | 31350 | 31500 | 31550 | 31350 | 2855 |
| 366 | 20241115 | 125900 | 36419440350 | 31400 | 31550 | 31600 | 31400 | 3451 |
| 367 | 20241115 | 125800 | 36310704400 | 31550 | 31500 | 31600 | 31500 | 1078 |
| 368 | 20241115 | 125700 | 36276680650 | 31500 | 31450 | 31650 | 31400 | 11085 |
| 369 | 20241115 | 125600 | 35927002900 | 31450 | 31400 | 31450 | 31350 | 3714 |
| 370 | 20241115 | 125500 | 35810261300 | 31400 | 31300 | 31450 | 31300 | 2390 |
| 371 | 20241115 | 125400 | 35735237350 | 31350 | 31300 | 31350 | 31250 | 1598 |
| 372 | 20241115 | 125300 | 35685226450 | 31250 | 31300 | 31350 | 31250 | 726 |
| 373 | 20241115 | 125200 | 35662487800 | 31350 | 31350 | 31400 | 31300 | 1121 |
| 374 | 20241115 | 125100 | 35627376200 | 31350 | 31300 | 31400 | 31300 | 1446 |
| 375 | 20241115 | 125000 | 35582023150 | 31300 | 31050 | 31300 | 31000 | 2833 |
| 376 | 20241115 | 124900 | 35493584850 | 31050 | 31300 | 31300 | 31000 | 8997 |
| 377 | 20241115 | 124800 | 35213154100 | 31300 | 31350 | 31350 | 31250 | 1187 |
| 378 | 20241115 | 124700 | 35175983300 | 31300 | 31300 | 31350 | 31250 | 491 |
| 379 | 20241115 | 124600 | 35160608200 | 31300 | 31350 | 31400 | 31300 | 606 |
| 380 | 20241115 | 124500 | 35141619450 | 31350 | 31400 | 31400 | 31250 | 1716 |
| 381 | 20241115 | 124400 | 35087900300 | 31400 | 31350 | 31450 | 31200 | 4291 |
| 382 | 20241115 | 124300 | 34953459400 | 31250 | 31250 | 31400 | 31200 | 9188 |
| 383 | 20241115 | 124200 | 34666194000 | 31250 | 31350 | 31450 | 31250 | 10279 |
| 384 | 20241115 | 124100 | 34344370000 | 31300 | 31400 | 31450 | 31300 | 5276 |
| 385 | 20241115 | 124000 | 34179053100 | 31350 | 31450 | 31500 | 31350 | 6582 |
| 386 | 20241115 | 123900 | 33972011200 | 31450 | 31500 | 31600 | 31450 | 4204 |
| 387 | 20241115 | 123800 | 33839617050 | 31500 | 31500 | 31600 | 31450 | 3569 |
| 388 | 20241115 | 123700 | 33727077300 | 31450 | 31500 | 31550 | 31400 | 2386 |
| 389 | 20241115 | 123600 | 33651948350 | 31450 | 31600 | 31600 | 31350 | 7585 |
| 390 | 20241115 | 123500 | 33413228450 | 31550 | 31600 | 31700 | 31550 | 2618 |
| 391 | 20241115 | 123400 | 33330497500 | 31600 | 31650 | 31700 | 31500 | 6999 |
| 392 | 20241115 | 123300 | 33109496200 | 31650 | 32000 | 32050 | 31650 | 11125 |
| 393 | 20241115 | 123200 | 32754256150 | 32000 | 31650 | 32000 | 31650 | 10439 |
| 394 | 20241115 | 123100 | 32421724650 | 31650 | 31700 | 31850 | 31650 | 10813 |
| 395 | 20241115 | 123000 | 32078239500 | 31700 | 32050 | 32050 | 31600 | 6074 |
| 396 | 20241115 | 122900 | 31885058400 | 32050 | 32050 | 32150 | 31850 | 14929 |
| 397 | 20241115 | 122800 | 31407196250 | 32100 | 31800 | 32100 | 31700 | 34661 |
| 398 | 20241115 | 122700 | 30299970050 | 31800 | 31450 | 31800 | 31350 | 15590 |
| 399 | 20241115 | 122600 | 29806643700 | 31400 | 31550 | 31550 | 31300 | 8850 |
| 400 | 20241115 | 122500 | 29528844400 | 31550 | 31400 | 31650 | 31350 | 13332 |
| 401 | 20241115 | 122400 | 29108319350 | 31400 | 31500 | 31600 | 31300 | 11822 |
| 402 | 20241115 | 122300 | 28736614700 | 31450 | 31150 | 31500 | 31100 | 13157 |
| 403 | 20241115 | 122200 | 28324967550 | 31100 | 31150 | 31150 | 31050 | 1662 |
| 404 | 20241115 | 122100 | 28273251750 | 31100 | 31050 | 31150 | 31000 | 3846 |
| 405 | 20241115 | 122000 | 28153739150 | 31000 | 31050 | 31050 | 30950 | 3332 |
| 406 | 20241115 | 121900 | 28050422800 | 31000 | 30950 | 31050 | 30800 | 3554 |
| 407 | 20241115 | 121800 | 27940399950 | 30950 | 30700 | 30950 | 30650 | 4321 |
| 408 | 20241115 | 121700 | 27807350500 | 30700 | 30900 | 30900 | 30550 | 2596 |
| 409 | 20241115 | 121600 | 27727668450 | 30850 | 30950 | 31050 | 30700 | 3345 |
| 410 | 20241115 | 121500 | 27624533750 | 30950 | 31000 | 31350 | 30900 | 20489 |
| 411 | 20241115 | 121400 | 26987103700 | 31000 | 30550 | 31000 | 30500 | 29816 |
| 412 | 20241115 | 121300 | 26069159250 | 30550 | 30400 | 30550 | 30350 | 11206 |
| 413 | 20241115 | 121200 | 25727533850 | 30400 | 30300 | 30400 | 30300 | 5634 |
| 414 | 20241115 | 121100 | 25556690750 | 30250 | 30150 | 30250 | 30150 | 4089 |
| 415 | 20241115 | 121000 | 25433163250 | 30200 | 30100 | 30200 | 30100 | 1247 |
| 416 | 20241115 | 120900 | 25395568450 | 30100 | 30200 | 30200 | 30100 | 1595 |
| 417 | 20241115 | 120800 | 25347510050 | 30150 | 30150 | 30150 | 30100 | 658 |
| 418 | 20241115 | 120700 | 25327683600 | 30150 | 30150 | 30200 | 30150 | 1316 |
| 419 | 20241115 | 120600 | 25287999550 | 30150 | 30200 | 30200 | 30100 | 1025 |
| 420 | 20241115 | 120500 | 25257109550 | 30150 | 30150 | 30200 | 30100 | 818 |
| 421 | 20241115 | 120400 | 25232455400 | 30200 | 30100 | 30200 | 30100 | 1651 |
| 422 | 20241115 | 120300 | 25182683400 | 30150 | 30200 | 30200 | 30100 | 1515 |
| 423 | 20241115 | 120200 | 25137005450 | 30200 | 30200 | 30200 | 30150 | 575 |
| 424 | 20241115 | 120100 | 25119660800 | 30200 | 30200 | 30250 | 30150 | 478 |
| 425 | 20241115 | 120000 | 25105227000 | 30150 | 30250 | 30250 | 30150 | 557 |
| 426 | 20241115 | 115900 | 25088415250 | 30200 | 30250 | 30250 | 30200 | 1138 |
| 427 | 20241115 | 115800 | 25054026050 | 30200 | 30200 | 30250 | 30200 | 1072 |
| 428 | 20241115 | 115700 | 25021643450 | 30200 | 30250 | 30250 | 30200 | 805 |
| 429 | 20241115 | 115600 | 24997314600 | 30250 | 30250 | 30250 | 30200 | 583 |
| 430 | 20241115 | 115500 | 24979695300 | 30250 | 30200 | 30250 | 30200 | 576 |
| 431 | 20241115 | 115400 | 24962283250 | 30200 | 30150 | 30250 | 30100 | 5313 |
| 432 | 20241115 | 115300 | 24801852300 | 30100 | 30100 | 30200 | 30100 | 3433 |
| 433 | 20241115 | 115200 | 24698385550 | 30050 | 30050 | 30100 | 29950 | 1782 |
| 434 | 20241115 | 115100 | 24644844050 | 30050 | 30150 | 30150 | 30050 | 632 |
| 435 | 20241115 | 115000 | 24625829500 | 30100 | 30150 | 30150 | 30100 | 856 |
| 436 | 20241115 | 114900 | 24600053750 | 30150 | 30150 | 30150 | 30100 | 434 |
| 437 | 20241115 | 114800 | 24586983900 | 30150 | 30150 | 30150 | 30100 | 527 |
| 438 | 20241115 | 114700 | 24571110050 | 30150 | 30150 | 30150 | 30100 | 576 |
| 439 | 20241115 | 114600 | 24553760950 | 30150 | 30100 | 30150 | 30050 | 1483 |
| 440 | 20241115 | 114500 | 24509125050 | 30050 | 30100 | 30100 | 30050 | 2345 |
| 441 | 20241115 | 114400 | 24438551150 | 30100 | 30150 | 30150 | 30000 | 2111 |
| 442 | 20241115 | 114300 | 24375048750 | 30150 | 30150 | 30150 | 30100 | 953 |
| 443 | 20241115 | 114200 | 24346322000 | 30150 | 30100 | 30150 | 30000 | 2367 |
| 444 | 20241115 | 114100 | 24275006200 | 30050 | 30050 | 30100 | 30000 | 1047 |
| 445 | 20241115 | 114000 | 24243551100 | 30050 | 30050 | 30100 | 30000 | 1349 |
| 446 | 20241115 | 113900 | 24203018350 | 30050 | 30100 | 30100 | 30050 | 832 |
| 447 | 20241115 | 113800 | 24178006050 | 30100 | 30050 | 30100 | 29850 | 2049 |
| 448 | 20241115 | 113700 | 24116407350 | 30050 | 29900 | 30050 | 29900 | 2660 |
| 449 | 20241115 | 113600 | 24036668250 | 29950 | 29900 | 29950 | 29850 | 195 |
| 450 | 20241115 | 113500 | 24030836600 | 29900 | 29950 | 29950 | 29900 | 1039 |
| 451 | 20241115 | 113400 | 23999739150 | 29900 | 29900 | 29950 | 29850 | 1506 |
| 452 | 20241115 | 113300 | 23954728950 | 29900 | 29950 | 30000 | 29900 | 1001 |
| 453 | 20241115 | 113200 | 23924755400 | 29950 | 29950 | 30000 | 29900 | 752 |
| 454 | 20241115 | 113100 | 23902253150 | 30000 | 29950 | 30050 | 29900 | 1953 |
| 455 | 20241115 | 113000 | 23843713000 | 29950 | 30000 | 30000 | 29950 | 2387 |
| 456 | 20241115 | 112900 | 23772212450 | 30000 | 30000 | 30000 | 29950 | 593 |
| 457 | 20241115 | 112800 | 23754445850 | 29950 | 30000 | 30050 | 29950 | 2924 |
| 458 | 20241115 | 112700 | 23666823750 | 30050 | 30100 | 30100 | 29950 | 7675 |
| 459 | 20241115 | 112600 | 23436480650 | 30050 | 30100 | 30150 | 30000 | 6447 |
| 460 | 20241115 | 112500 | 23242499150 | 30150 | 30050 | 30150 | 29950 | 3439 |
| 461 | 20241115 | 112400 | 23139168550 | 30050 | 29750 | 30050 | 29750 | 6654 |
| 462 | 20241115 | 112300 | 22939958300 | 29800 | 29650 | 29800 | 29600 | 5817 |
| 463 | 20241115 | 112200 | 22767251600 | 29650 | 29700 | 29700 | 29600 | 1622 |
| 464 | 20241115 | 112100 | 22719129100 | 29700 | 29700 | 29750 | 29650 | 2095 |
| 465 | 20241115 | 112000 | 22656908050 | 29700 | 29600 | 29750 | 29600 | 4566 |
| 466 | 20241115 | 111900 | 22521379550 | 29550 | 29750 | 29750 | 29500 | 2758 |
| 467 | 20241115 | 111800 | 22439754350 | 29750 | 29500 | 29800 | 29350 | 11235 |
| 468 | 20241115 | 111700 | 22105571100 | 29500 | 29300 | 29500 | 29250 | 3402 |
| 469 | 20241115 | 111600 | 22005489550 | 29350 | 29400 | 29650 | 29350 | 5358 |
| 470 | 20241115 | 111500 | 21847659000 | 29450 | 29200 | 29500 | 29150 | 6179 |
| 471 | 20241115 | 111400 | 21666084400 | 29150 | 29000 | 29150 | 28950 | 9714 |
| 472 | 20241115 | 111300 | 21383266000 | 29000 | 28950 | 29000 | 28900 | 1183 |
| 473 | 20241115 | 111200 | 21349019700 | 28900 | 28900 | 28950 | 28850 | 971 |
| 474 | 20241115 | 111100 | 21320986100 | 28900 | 28850 | 28950 | 28850 | 404 |
| 475 | 20241115 | 111000 | 21309315800 | 28950 | 28850 | 28950 | 28800 | 1767 |
| 476 | 20241115 | 110900 | 21258240100 | 28850 | 28850 | 28850 | 28800 | 1023 |
| 477 | 20241115 | 110800 | 21228757000 | 28850 | 28950 | 28950 | 28800 | 1384 |
| 478 | 20241115 | 110700 | 21188807900 | 28950 | 28900 | 28950 | 28850 | 992 |
| 479 | 20241115 | 110600 | 21160135900 | 28900 | 28850 | 28900 | 28800 | 1374 |
| 480 | 20241115 | 110500 | 21120496900 | 28850 | 28900 | 28900 | 28800 | 842 |
| 481 | 20241115 | 110400 | 21096213450 | 28850 | 28850 | 28900 | 28800 | 192 |
| 482 | 20241115 | 110300 | 21090672000 | 28850 | 28950 | 28950 | 28850 | 1639 |
| 483 | 20241115 | 110200 | 21043323900 | 28900 | 28900 | 29050 | 28900 | 2956 |
| 484 | 20241115 | 110100 | 20957755050 | 28900 | 28950 | 29000 | 28900 | 2936 |
| 485 | 20241115 | 110000 | 20872636800 | 28950 | 28800 | 28950 | 28800 | 3617 |
| 486 | 20241115 | 105900 | 20768303300 | 28800 | 28800 | 28800 | 28750 | 199 |
| 487 | 20241115 | 105800 | 20762580150 | 28800 | 28750 | 28800 | 28750 | 393 |
| 488 | 20241115 | 105700 | 20751275200 | 28750 | 28750 | 28750 | 28750 | 443 |
| 489 | 20241115 | 105600 | 20738538950 | 28750 | 28750 | 28800 | 28700 | 1228 |
| 490 | 20241115 | 105500 | 20703245850 | 28700 | 28700 | 28800 | 28650 | 3542 |
| 491 | 20241115 | 105400 | 20601459650 | 28750 | 28700 | 28750 | 28700 | 255 |
| 492 | 20241115 | 105300 | 20594136800 | 28700 | 28750 | 28800 | 28700 | 1890 |
| 493 | 20241115 | 105200 | 20539828650 | 28750 | 28750 | 28800 | 28700 | 592 |
| 494 | 20241115 | 105100 | 20522816150 | 28750 | 28750 | 28800 | 28700 | 1049 |
| 495 | 20241115 | 105000 | 20492658650 | 28750 | 28750 | 28850 | 28700 | 2566 |
| 496 | 20241115 | 104900 | 20418880950 | 28750 | 28650 | 28750 | 28650 | 1090 |
| 497 | 20241115 | 104800 | 20387605200 | 28650 | 28750 | 28750 | 28650 | 2079 |
| 498 | 20241115 | 104700 | 20327962050 | 28750 | 28750 | 28750 | 28700 | 1615 |
| 499 | 20241115 | 104600 | 20281608200 | 28750 | 28750 | 28750 | 28700 | 405 |
| 500 | 20241115 | 104500 | 20269980050 | 28700 | 28750 | 28750 | 28700 | 1215 |
| 501 | 20241115 | 104400 | 20235084650 | 28750 | 28650 | 28750 | 28500 | 5391 |
| 502 | 20241115 | 104300 | 20080688950 | 28650 | 28550 | 28650 | 28450 | 7927 |
| 503 | 20241115 | 104200 | 19854567100 | 28500 | 28700 | 28700 | 28500 | 17143 |
| 504 | 20241115 | 104100 | 19364328200 | 28750 | 28750 | 28800 | 28700 | 1548 |
| 505 | 20241115 | 104000 | 19319823650 | 28800 | 28750 | 28800 | 28750 | 1191 |
| 506 | 20241115 | 103900 | 19285556000 | 28800 | 28750 | 28800 | 28750 | 1749 |
| 507 | 20241115 | 103800 | 19235237900 | 28800 | 28800 | 28850 | 28700 | 4162 |
| 508 | 20241115 | 103700 | 19115702400 | 28750 | 28800 | 28800 | 28700 | 4616 |
| 509 | 20241115 | 103600 | 18982981350 | 28800 | 28850 | 28900 | 28800 | 3307 |
| 510 | 20241115 | 103500 | 18887723800 | 28850 | 28950 | 28950 | 28800 | 2038 |
| 511 | 20241115 | 103400 | 18828917600 | 28900 | 28900 | 29000 | 28900 | 3027 |
| 512 | 20241115 | 103300 | 18741293050 | 28950 | 28900 | 29000 | 28850 | 4919 |
| 513 | 20241115 | 103200 | 18598791950 | 28900 | 28800 | 28900 | 28750 | 2000 |
| 514 | 20241115 | 103100 | 18541119100 | 28800 | 28850 | 28850 | 28750 | 1237 |
| 515 | 20241115 | 103000 | 18505514900 | 28800 | 28850 | 28850 | 28750 | 3375 |
| 516 | 20241115 | 102900 | 18408276100 | 28850 | 28900 | 28950 | 28800 | 1716 |
| 517 | 20241115 | 102800 | 18358768750 | 28900 | 28950 | 29050 | 28850 | 5136 |
| 518 | 20241115 | 102700 | 18209998750 | 28950 | 29000 | 29000 | 28950 | 1529 |
| 519 | 20241115 | 102600 | 18165718350 | 29000 | 29050 | 29150 | 28950 | 1496 |
| 520 | 20241115 | 102500 | 18122307000 | 29050 | 29000 | 29100 | 29000 | 2240 |
| 521 | 20241115 | 102400 | 18057201500 | 29000 | 29000 | 29000 | 28850 | 2207 |
| 522 | 20241115 | 102300 | 17993435050 | 29000 | 29000 | 29050 | 28850 | 2113 |
| 523 | 20241115 | 102200 | 17932237150 | 29000 | 28850 | 29000 | 28800 | 1390 |
| 524 | 20241115 | 102100 | 17892155150 | 28850 | 28900 | 29000 | 28850 | 1675 |
| 525 | 20241115 | 102000 | 17843819000 | 28900 | 28900 | 28900 | 28850 | 643 |
| 526 | 20241115 | 101900 | 17825261350 | 28850 | 28950 | 29000 | 28850 | 3390 |
| 527 | 20241115 | 101800 | 17727362350 | 28950 | 29050 | 29100 | 28950 | 1384 |
| 528 | 20241115 | 101700 | 17687212600 | 29050 | 29000 | 29050 | 29000 | 796 |
| 529 | 20241115 | 101600 | 17664125350 | 29000 | 28950 | 29000 | 28850 | 1311 |
| 530 | 20241115 | 101500 | 17626204400 | 28950 | 28950 | 29050 | 28850 | 1787 |
| 531 | 20241115 | 101400 | 17574535200 | 29000 | 28850 | 29100 | 28800 | 4228 |
| 532 | 20241115 | 101300 | 17451859900 | 28800 | 28800 | 29000 | 28800 | 2991 |
| 533 | 20241115 | 101200 | 17365651550 | 28800 | 28750 | 28800 | 28750 | 2291 |
| 534 | 20241115 | 101100 | 17299775250 | 28800 | 28800 | 28850 | 28750 | 1498 |
| 535 | 20241115 | 101000 | 17256631700 | 28800 | 29050 | 29050 | 28800 | 3707 |
| 536 | 20241115 | 100900 | 17149782350 | 29050 | 28900 | 29050 | 28850 | 460 |
| 537 | 20241115 | 100800 | 17136491100 | 28900 | 28900 | 28900 | 28800 | 2470 |
| 538 | 20241115 | 100700 | 17065272300 | 28900 | 28900 | 29050 | 28800 | 5308 |
| 539 | 20241115 | 100600 | 16911604700 | 28900 | 28900 | 28900 | 28800 | 6767 |
| 540 | 20241115 | 100500 | 16716667600 | 28800 | 29150 | 29200 | 28800 | 10934 |
| 541 | 20241115 | 100400 | 16399663050 | 29100 | 29100 | 29150 | 29050 | 2269 |
| 542 | 20241115 | 100300 | 16333660000 | 29100 | 29150 | 29150 | 29050 | 2986 |
| 543 | 20241115 | 100200 | 16246758750 | 29150 | 29100 | 29150 | 29050 | 2256 |
| 544 | 20241115 | 100100 | 16181121900 | 29100 | 28800 | 29200 | 28800 | 9615 |
| 545 | 20241115 | 100000 | 15901996700 | 28800 | 28900 | 28900 | 28800 | 6499 |
| 546 | 20241115 | 095900 | 15714534600 | 28850 | 28950 | 28950 | 28850 | 7900 |
| 547 | 20241115 | 095800 | 15486208450 | 28950 | 28900 | 29050 | 28900 | 5077 |
| 548 | 20241115 | 095700 | 15339272500 | 28950 | 28900 | 29050 | 28900 | 2872 |
| 549 | 20241115 | 095600 | 15256104650 | 28900 | 29100 | 29100 | 28900 | 8604 |
| 550 | 20241115 | 095500 | 15006728250 | 29100 | 29050 | 29100 | 29050 | 3929 |
| 551 | 20241115 | 095400 | 14892484650 | 29050 | 29350 | 29350 | 29050 | 11209 |
| 552 | 20241115 | 095300 | 14565527900 | 29400 | 29500 | 29500 | 29350 | 841 |
| 553 | 20241115 | 095200 | 14540788800 | 29500 | 29400 | 29550 | 29350 | 2679 |
| 554 | 20241115 | 095100 | 14461873050 | 29400 | 29350 | 29400 | 29300 | 733 |
| 555 | 20241115 | 095000 | 14440340100 | 29350 | 29350 | 29350 | 29300 | 341 |
| 556 | 20241115 | 094900 | 14430332900 | 29350 | 29500 | 29500 | 29200 | 3489 |
| 557 | 20241115 | 094800 | 14328138600 | 29500 | 29350 | 29500 | 29300 | 1933 |
| 558 | 20241115 | 094700 | 14271451800 | 29400 | 29300 | 29500 | 29250 | 2134 |
| 559 | 20241115 | 094600 | 14208865650 | 29350 | 29400 | 29450 | 29300 | 2972 |
| 560 | 20241115 | 094500 | 14121634100 | 29450 | 29500 | 29550 | 29400 | 3247 |
| 561 | 20241115 | 094400 | 14025937300 | 29500 | 29400 | 29500 | 29400 | 1807 |
| 562 | 20241115 | 094300 | 13972655050 | 29500 | 29400 | 29500 | 29300 | 1554 |
| 563 | 20241115 | 094200 | 13926997050 | 29400 | 29450 | 29450 | 29300 | 2705 |
| 564 | 20241115 | 094100 | 13847470700 | 29450 | 29450 | 29500 | 29350 | 6374 |
| 565 | 20241115 | 094000 | 13659891300 | 29450 | 29400 | 29450 | 29350 | 1697 |
| 566 | 20241115 | 093900 | 13609986900 | 29400 | 29300 | 29400 | 29200 | 962 |
| 567 | 20241115 | 093800 | 13581777450 | 29250 | 29450 | 29450 | 29150 | 4833 |
| 568 | 20241115 | 093700 | 13440341500 | 29450 | 29550 | 29600 | 29300 | 11345 |
| 569 | 20241115 | 093600 | 13106635500 | 29550 | 29550 | 29600 | 29500 | 4345 |
| 570 | 20241115 | 093500 | 12978156600 | 29600 | 29700 | 29750 | 29550 | 6362 |
| 571 | 20241115 | 093400 | 12789599950 | 29700 | 29700 | 29800 | 29700 | 1926 |
| 572 | 20241115 | 093300 | 12732315700 | 29700 | 29700 | 29850 | 29650 | 6407 |
| 573 | 20241115 | 093200 | 12542077800 | 29750 | 29850 | 29950 | 29700 | 4508 |
| 574 | 20241115 | 093100 | 12407720650 | 29850 | 29900 | 29900 | 29800 | 2645 |
| 575 | 20241115 | 093000 | 12328741050 | 29900 | 29950 | 30000 | 29800 | 5344 |
| 576 | 20241115 | 092900 | 12168928700 | 29950 | 29950 | 30000 | 29950 | 1997 |
| 577 | 20241115 | 092800 | 12109113150 | 30000 | 30200 | 30250 | 29950 | 19249 |
| 578 | 20241115 | 092700 | 11530500050 | 30250 | 30250 | 30300 | 30200 | 919 |
| 579 | 20241115 | 092600 | 11502711700 | 30200 | 30450 | 30450 | 30200 | 5005 |
| 580 | 20241115 | 092500 | 11351163550 | 30350 | 30450 | 30650 | 30350 | 5094 |
| 581 | 20241115 | 092400 | 11195749700 | 30500 | 30300 | 30500 | 30300 | 2266 |
| 582 | 20241115 | 092300 | 11126712600 | 30350 | 30250 | 30350 | 30100 | 6296 |
| 583 | 20241115 | 092200 | 10936540500 | 30200 | 30350 | 30400 | 30200 | 10953 |
| 584 | 20241115 | 092100 | 10604869100 | 30400 | 30500 | 30550 | 30400 | 4970 |
| 585 | 20241115 | 092000 | 10453494500 | 30550 | 30650 | 30750 | 30400 | 8576 |
| 586 | 20241115 | 091900 | 10191636200 | 30700 | 30700 | 30800 | 30600 | 5217 |
| 587 | 20241115 | 091800 | 10031464300 | 30650 | 30650 | 30700 | 30550 | 4386 |
| 588 | 20241115 | 091700 | 9897003800 | 30650 | 30650 | 30750 | 30600 | 3695 |
| 589 | 20241115 | 091600 | 9783658100 | 30600 | 30500 | 30600 | 30500 | 1648 |
| 590 | 20241115 | 091500 | 9733307100 | 30450 | 30500 | 30550 | 30450 | 1579 |
| 591 | 20241115 | 091400 | 9685169150 | 30450 | 30450 | 30500 | 30350 | 5481 |
| 592 | 20241115 | 091300 | 9518214800 | 30450 | 30700 | 30750 | 30450 | 4142 |
| 593 | 20241115 | 091200 | 9391640300 | 30700 | 30700 | 30950 | 30700 | 5385 |
| 594 | 20241115 | 091100 | 9225627700 | 30700 | 30850 | 30850 | 30700 | 3700 |
| 595 | 20241115 | 091000 | 9111678900 | 30850 | 30950 | 31000 | 30800 | 2810 |
| 596 | 20241115 | 090900 | 9024942350 | 30950 | 30950 | 31050 | 30750 | 10188 |
| 597 | 20241115 | 090800 | 8710000700 | 30950 | 30850 | 30950 | 30750 | 7074 |
| 598 | 20241115 | 090700 | 8491447950 | 30900 | 30650 | 31000 | 30600 | 15856 |
| 599 | 20241115 | 090600 | 8002109450 | 30600 | 30550 | 30850 | 30550 | 10166 |
| 600 | 20241115 | 090500 | 7690360550 | 30550 | 30300 | 30600 | 30250 | 29283 |
| 601 | 20241115 | 090400 | 6799353300 | 30300 | 30550 | 30600 | 30300 | 21212 |
| 602 | 20241115 | 090300 | 6152889000 | 30650 | 30750 | 30950 | 30500 | 18827 |
| 603 | 20241115 | 090200 | 5573052450 | 30750 | 30700 | 30800 | 30400 | 54997 |
| 604 | 20241115 | 090100 | 3894920600 | 30700 | 31000 | 31000 | 30250 | 46731 |
| 605 | 20241115 | 090000 | 2463736700 | 31000 | 30800 | 31150 | 30500 | 79860 |