33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 3 | 20241115 | 191800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20241115 | 191700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20241115 | 191600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20241115 | 191500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20241115 | 191400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20241115 | 191300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20241115 | 191200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20241115 | 191100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20241115 | 191000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20241115 | 190900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20241115 | 190800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20241115 | 190700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20241115 | 190600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20241115 | 190500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20241115 | 190400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20241115 | 190300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20241115 | 190200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20241115 | 190100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20241115 | 190000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20241115 | 185900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20241115 | 185800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20241115 | 185700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20241115 | 185600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20241115 | 185500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20241115 | 185400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20241115 | 185300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20241115 | 185200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20241115 | 185100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20241115 | 185000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20241115 | 184900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 33 | 20241115 | 184800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20241115 | 184700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20241115 | 184600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20241115 | 184500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20241115 | 184400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20241115 | 184300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20241115 | 184200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20241115 | 184100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20241115 | 184000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20241115 | 183900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20241115 | 183800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20241115 | 183700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20241115 | 183600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20241115 | 183500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20241115 | 183400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20241115 | 183300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20241115 | 183200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20241115 | 183100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20241115 | 183000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20241115 | 182900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20241115 | 182800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20241115 | 182700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20241115 | 182600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20241115 | 182500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20241115 | 182400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20241115 | 182300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20241115 | 182200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20241115 | 182100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20241115 | 182000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20241115 | 181900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 63 | 20241115 | 181800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20241115 | 181700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20241115 | 181600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20241115 | 181500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20241115 | 181400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20241115 | 181300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20241115 | 181200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20241115 | 181100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20241115 | 181000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20241115 | 180900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20241115 | 180800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20241115 | 180700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20241115 | 180600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20241115 | 180500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20241115 | 180400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20241115 | 180300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20241115 | 180200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20241115 | 180100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20241115 | 180000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20241115 | 175900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20241115 | 175800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20241115 | 175700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20241115 | 175600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20241115 | 175500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20241115 | 175400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20241115 | 175300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20241115 | 175200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20241115 | 175100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20241115 | 175000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20241115 | 174900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 93 | 20241115 | 174800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20241115 | 174700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20241115 | 174600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20241115 | 174500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20241115 | 174400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20241115 | 174300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20241115 | 174200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20241115 | 174100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20241115 | 174000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20241115 | 173900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20241115 | 173800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20241115 | 173700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20241115 | 173600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20241115 | 173500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20241115 | 173400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20241115 | 173300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20241115 | 173200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20241115 | 173100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20241115 | 173000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20241115 | 172900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20241115 | 172800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20241115 | 172700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20241115 | 172600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20241115 | 172500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20241115 | 172400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20241115 | 172300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20241115 | 172200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20241115 | 172100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20241115 | 172000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20241115 | 171900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 123 | 20241115 | 171800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20241115 | 171700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20241115 | 171600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20241115 | 171500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20241115 | 171400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20241115 | 171300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20241115 | 171200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20241115 | 171100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20241115 | 171000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20241115 | 170900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20241115 | 170800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20241115 | 170700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20241115 | 170600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20241115 | 170500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20241115 | 170400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20241115 | 170300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20241115 | 170200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20241115 | 170100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20241115 | 170000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20241115 | 165900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20241115 | 165800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20241115 | 165700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20241115 | 165600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20241115 | 165500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20241115 | 165400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20241115 | 165300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20241115 | 165200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20241115 | 165100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20241115 | 165000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20241115 | 164900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 153 | 20241115 | 164800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20241115 | 164700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20241115 | 164600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20241115 | 164500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20241115 | 164400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20241115 | 164300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20241115 | 164200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20241115 | 164100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20241115 | 164000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20241115 | 163900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20241115 | 163800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20241115 | 163700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20241115 | 163600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20241115 | 163500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20241115 | 163400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20241115 | 163300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20241115 | 163200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20241115 | 163100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20241115 | 163000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20241115 | 162900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20241115 | 162800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20241115 | 162700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20241115 | 162600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20241115 | 162500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20241115 | 162400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20241115 | 162300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20241115 | 162200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20241115 | 162100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20241115 | 162000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20241115 | 161900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 183 | 20241115 | 161800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20241115 | 161700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20241115 | 161600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20241115 | 161500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20241115 | 161400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20241115 | 161300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20241115 | 161200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20241115 | 161100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20241115 | 161000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20241115 | 160900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20241115 | 160800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20241115 | 160700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20241115 | 160600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20241115 | 160500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20241115 | 160400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20241115 | 160300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20241115 | 160200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20241115 | 160100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20241115 | 160000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20241115 | 155900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20241115 | 155800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20241115 | 155700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20241115 | 155600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20241115 | 155500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20241115 | 155400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20241115 | 155300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20241115 | 155200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20241115 | 155100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20241115 | 155000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20241115 | 154900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 213 | 20241115 | 154800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20241115 | 154700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20241115 | 154600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20241115 | 154500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20241115 | 154400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20241115 | 154300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20241115 | 154200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20241115 | 154100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20241115 | 154000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20241115 | 153900 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20241115 | 153800 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20241115 | 153700 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 225 | 20241115 | 153600 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 226 | 20241115 | 153500 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 227 | 20241115 | 153400 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 228 | 20241115 | 153300 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 229 | 20241115 | 153200 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 230 | 20241115 | 153100 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 231 | 20241115 | 153000 | 7189003550 | 36500 | 36500 | 36500 | 36500 | 1873 |
| 232 | 20241115 | 152900 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20241115 | 152800 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20241115 | 152700 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20241115 | 152600 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20241115 | 152500 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20241115 | 152400 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20241115 | 152300 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20241115 | 152200 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20241115 | 152100 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20241115 | 152000 | 7120639050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20241115 | 151900 | 7120639050 | 36800 | 36800 | 37000 | 36800 | 425 |
| 243 | 20241115 | 151800 | 7104935800 | 36800 | 36850 | 37000 | 36800 | 299 |
| 244 | 20241115 | 151700 | 7093888450 | 36800 | 36650 | 36950 | 36600 | 412 |
| 245 | 20241115 | 151600 | 7078761100 | 36650 | 36600 | 36950 | 36550 | 1585 |
| 246 | 20241115 | 151500 | 7020658000 | 36600 | 36500 | 36600 | 36500 | 448 |
| 247 | 20241115 | 151400 | 7004277000 | 36500 | 36500 | 36550 | 36500 | 328 |
| 248 | 20241115 | 151300 | 6992303200 | 36500 | 36500 | 36600 | 36500 | 367 |
| 249 | 20241115 | 151200 | 6978898000 | 36500 | 36550 | 36550 | 36500 | 277 |
| 250 | 20241115 | 151100 | 6968787100 | 36550 | 36550 | 36600 | 36550 | 671 |
| 251 | 20241115 | 151000 | 6944255550 | 36600 | 36550 | 36650 | 36550 | 800 |
| 252 | 20241115 | 150900 | 6915013450 | 36550 | 36600 | 36600 | 36550 | 386 |
| 253 | 20241115 | 150800 | 6900889150 | 36650 | 36700 | 36700 | 36600 | 674 |
| 254 | 20241115 | 150700 | 6876179200 | 36700 | 36700 | 36750 | 36700 | 169 |
| 255 | 20241115 | 150600 | 6869976550 | 36700 | 36700 | 36750 | 36650 | 225 |
| 256 | 20241115 | 150500 | 6861719850 | 36700 | 36750 | 36800 | 36700 | 432 |
| 257 | 20241115 | 150400 | 6845846000 | 36700 | 36700 | 36700 | 36700 | 57 |
| 258 | 20241115 | 150300 | 6843754100 | 36700 | 36700 | 36700 | 36700 | 175 |
| 259 | 20241115 | 150200 | 6837331600 | 36750 | 36800 | 36850 | 36700 | 239 |
| 260 | 20241115 | 150100 | 6828545100 | 36750 | 36600 | 36800 | 36600 | 558 |
| 261 | 20241115 | 150000 | 6808087350 | 36700 | 36600 | 36700 | 36600 | 166 |
| 262 | 20241115 | 145900 | 6801998850 | 36650 | 36650 | 36650 | 36550 | 270 |
| 263 | 20241115 | 145800 | 6792108100 | 36600 | 36700 | 36700 | 36600 | 710 |
| 264 | 20241115 | 145700 | 6766104800 | 36750 | 36850 | 36850 | 36750 | 239 |
| 265 | 20241115 | 145600 | 6757309750 | 36850 | 36950 | 36950 | 36850 | 636 |
| 266 | 20241115 | 145500 | 6733817600 | 37000 | 37000 | 37050 | 37000 | 628 |
| 267 | 20241115 | 145400 | 6710580500 | 37000 | 37050 | 37050 | 37000 | 206 |
| 268 | 20241115 | 145300 | 6702956350 | 37050 | 37000 | 37050 | 37000 | 214 |
| 269 | 20241115 | 145200 | 6695034100 | 37050 | 37000 | 37100 | 37000 | 283 |
| 270 | 20241115 | 145100 | 6684550200 | 37000 | 37050 | 37050 | 37000 | 95 |
| 271 | 20241115 | 145000 | 6681035050 | 37050 | 37000 | 37050 | 37000 | 287 |
| 272 | 20241115 | 144900 | 6670414900 | 37050 | 37050 | 37050 | 37050 | 67 |
| 273 | 20241115 | 144800 | 6667932550 | 37050 | 36950 | 37050 | 36950 | 256 |
| 274 | 20241115 | 144700 | 6658452700 | 37000 | 37000 | 37000 | 37000 | 214 |
| 275 | 20241115 | 144600 | 6650534700 | 37000 | 37000 | 37050 | 37000 | 463 |
| 276 | 20241115 | 144500 | 6633403450 | 37050 | 37050 | 37050 | 37050 | 32 |
| 277 | 20241115 | 144400 | 6632217850 | 37000 | 37050 | 37050 | 37000 | 138 |
| 278 | 20241115 | 144300 | 6627110400 | 37050 | 37100 | 37100 | 37050 | 263 |
| 279 | 20241115 | 144200 | 6617361500 | 37100 | 37250 | 37250 | 37100 | 312 |
| 280 | 20241115 | 144100 | 6605775350 | 37150 | 37150 | 37200 | 37150 | 125 |
| 281 | 20241115 | 144000 | 6601130800 | 37150 | 37200 | 37200 | 37150 | 166 |
| 282 | 20241115 | 143900 | 6594961000 | 37300 | 37250 | 37300 | 37100 | 573 |
| 283 | 20241115 | 143800 | 6573679100 | 37250 | 37150 | 37300 | 37150 | 512 |
| 284 | 20241115 | 143700 | 6554622800 | 37150 | 37150 | 37150 | 37150 | 113 |
| 285 | 20241115 | 143600 | 6550424850 | 37150 | 37050 | 37150 | 37000 | 310 |
| 286 | 20241115 | 143500 | 6538928300 | 37050 | 37150 | 37150 | 37050 | 635 |
| 287 | 20241115 | 143400 | 6515363700 | 37150 | 37150 | 37150 | 37100 | 363 |
| 288 | 20241115 | 143300 | 6501888200 | 37100 | 37150 | 37150 | 37100 | 212 |
| 289 | 20241115 | 143200 | 6494022750 | 37100 | 37150 | 37150 | 37100 | 199 |
| 290 | 20241115 | 143100 | 6486638100 | 37100 | 37150 | 37150 | 37100 | 192 |
| 291 | 20241115 | 143000 | 6479509850 | 37150 | 37150 | 37150 | 37150 | 330 |
| 292 | 20241115 | 142900 | 6467250350 | 37150 | 37200 | 37200 | 37150 | 141 |
| 293 | 20241115 | 142800 | 6462008600 | 37100 | 37150 | 37200 | 37100 | 292 |
| 294 | 20241115 | 142700 | 6451165750 | 37100 | 37150 | 37150 | 37050 | 484 |
| 295 | 20241115 | 142600 | 6433196750 | 37150 | 37100 | 37200 | 37100 | 567 |
| 296 | 20241115 | 142500 | 6412138800 | 37100 | 36950 | 37100 | 36950 | 371 |
| 297 | 20241115 | 142400 | 6398414400 | 36950 | 36950 | 36950 | 36900 | 268 |
| 298 | 20241115 | 142300 | 6388514250 | 36950 | 36950 | 37000 | 36950 | 279 |
| 299 | 20241115 | 142200 | 6378201100 | 36950 | 37000 | 37000 | 36950 | 189 |
| 300 | 20241115 | 142100 | 6371214550 | 37000 | 37000 | 37000 | 37000 | 271 |
| 301 | 20241115 | 142000 | 6361187550 | 37000 | 37000 | 37000 | 37000 | 322 |
| 302 | 20241115 | 141900 | 6349273550 | 37050 | 37100 | 37100 | 37050 | 216 |
| 303 | 20241115 | 141800 | 6341263050 | 37100 | 37250 | 37250 | 37100 | 103 |
| 304 | 20241115 | 141700 | 6337432650 | 37250 | 37150 | 37250 | 37150 | 94 |
| 305 | 20241115 | 141600 | 6333940400 | 37250 | 37200 | 37250 | 37150 | 180 |
| 306 | 20241115 | 141500 | 6327246050 | 37250 | 37300 | 37350 | 37200 | 570 |
| 307 | 20241115 | 141400 | 6306000250 | 37300 | 37300 | 37350 | 37250 | 437 |
| 308 | 20241115 | 141300 | 6289700750 | 37300 | 37300 | 37300 | 37300 | 112 |
| 309 | 20241115 | 141200 | 6285523150 | 37300 | 37400 | 37400 | 37300 | 206 |
| 310 | 20241115 | 141100 | 6277834000 | 37400 | 37300 | 37400 | 37300 | 148 |
| 311 | 20241115 | 141000 | 6272306350 | 37300 | 37250 | 37300 | 37200 | 330 |
| 312 | 20241115 | 140900 | 6260022850 | 37200 | 37150 | 37200 | 37150 | 390 |
| 313 | 20241115 | 140800 | 6245531950 | 37200 | 37250 | 37250 | 37150 | 83 |
| 314 | 20241115 | 140700 | 6242440900 | 37150 | 37250 | 37250 | 37150 | 137 |
| 315 | 20241115 | 140600 | 6237347850 | 37250 | 37300 | 37300 | 37250 | 76 |
| 316 | 20241115 | 140500 | 6234515600 | 37300 | 37100 | 37300 | 37100 | 597 |
| 317 | 20241115 | 140400 | 6212328700 | 37100 | 37050 | 37150 | 37000 | 381 |
| 318 | 20241115 | 140300 | 6198199450 | 37100 | 37150 | 37200 | 37100 | 325 |
| 319 | 20241115 | 140200 | 6186127400 | 37150 | 37050 | 37150 | 37050 | 88 |
| 320 | 20241115 | 140100 | 6182860400 | 37050 | 37100 | 37100 | 37050 | 258 |
| 321 | 20241115 | 140000 | 6173295450 | 37150 | 37150 | 37150 | 37050 | 508 |
| 322 | 20241115 | 135900 | 6154451850 | 37150 | 37050 | 37150 | 37050 | 89 |
| 323 | 20241115 | 135800 | 6151152700 | 37050 | 36950 | 37050 | 36950 | 269 |
| 324 | 20241115 | 135700 | 6141195500 | 36950 | 36950 | 36950 | 36900 | 209 |
| 325 | 20241115 | 135600 | 6133473050 | 36950 | 37000 | 37000 | 36950 | 328 |
| 326 | 20241115 | 135500 | 6121346900 | 37000 | 37000 | 37050 | 37000 | 103 |
| 327 | 20241115 | 135400 | 6117534800 | 37000 | 37000 | 37050 | 36950 | 310 |
| 328 | 20241115 | 135300 | 6106054050 | 37000 | 36850 | 37000 | 36800 | 236 |
| 329 | 20241115 | 135200 | 6097339150 | 36800 | 36900 | 36950 | 36800 | 155 |
| 330 | 20241115 | 135100 | 6091627550 | 36900 | 36900 | 36900 | 36900 | 29 |
| 331 | 20241115 | 135000 | 6090557450 | 36800 | 36850 | 36850 | 36800 | 84 |
| 332 | 20241115 | 134900 | 6087465150 | 36850 | 36850 | 36900 | 36850 | 109 |
| 333 | 20241115 | 134800 | 6083448450 | 36850 | 36850 | 36900 | 36850 | 25 |
| 334 | 20241115 | 134700 | 6082527150 | 36850 | 36750 | 36850 | 36750 | 107 |
| 335 | 20241115 | 134600 | 6078592500 | 36700 | 36650 | 36700 | 36600 | 393 |
| 336 | 20241115 | 134500 | 6064193200 | 36650 | 36650 | 36700 | 36650 | 102 |
| 337 | 20241115 | 134400 | 6060453550 | 36650 | 36700 | 36750 | 36650 | 92 |
| 338 | 20241115 | 134300 | 6057080350 | 36700 | 36600 | 36700 | 36600 | 76 |
| 339 | 20241115 | 134200 | 6054293750 | 36550 | 36650 | 36650 | 36550 | 457 |
| 340 | 20241115 | 134100 | 6037561450 | 36650 | 36700 | 36700 | 36650 | 230 |
| 341 | 20241115 | 134000 | 6029131200 | 36700 | 36700 | 36850 | 36600 | 610 |
| 342 | 20241115 | 133900 | 6006743450 | 36600 | 36750 | 36750 | 36600 | 70 |
| 343 | 20241115 | 133800 | 6004176250 | 36750 | 36600 | 36750 | 36600 | 211 |
| 344 | 20241115 | 133700 | 5996437550 | 36600 | 36650 | 36650 | 36600 | 195 |
| 345 | 20241115 | 133600 | 5989298700 | 36700 | 36750 | 36750 | 36700 | 98 |
| 346 | 20241115 | 133500 | 5985702050 | 36750 | 36600 | 36750 | 36600 | 93 |
| 347 | 20241115 | 133400 | 5982293950 | 36600 | 36600 | 36600 | 36600 | 58 |
| 348 | 20241115 | 133300 | 5980171150 | 36650 | 36650 | 36650 | 36650 | 83 |
| 349 | 20241115 | 133200 | 5977129200 | 36650 | 36650 | 36650 | 36650 | 2 |
| 350 | 20241115 | 133100 | 5977055900 | 36650 | 36650 | 36700 | 36650 | 82 |
| 351 | 20241115 | 133000 | 5974050550 | 36650 | 36700 | 36700 | 36650 | 161 |
| 352 | 20241115 | 132900 | 5968141900 | 36700 | 36500 | 36700 | 36500 | 300 |
| 353 | 20241115 | 132800 | 5957172900 | 36450 | 36450 | 36500 | 36450 | 61 |
| 354 | 20241115 | 132700 | 5954949400 | 36450 | 36500 | 36500 | 36450 | 150 |
| 355 | 20241115 | 132600 | 5949478600 | 36550 | 36500 | 36550 | 36500 | 137 |
| 356 | 20241115 | 132500 | 5944477400 | 36500 | 36500 | 36550 | 36500 | 341 |
| 357 | 20241115 | 132400 | 5932030250 | 36550 | 36550 | 36550 | 36550 | 6 |
| 358 | 20241115 | 132300 | 5931810950 | 36500 | 36550 | 36600 | 36500 | 201 |
| 359 | 20241115 | 132200 | 5924464350 | 36550 | 36600 | 36650 | 36550 | 202 |
| 360 | 20241115 | 132100 | 5917077100 | 36600 | 36750 | 36750 | 36600 | 57 |
| 361 | 20241115 | 132000 | 5914987500 | 36750 | 36550 | 36750 | 36500 | 279 |
| 362 | 20241115 | 131900 | 5904790900 | 36550 | 36600 | 36600 | 36550 | 230 |
| 363 | 20241115 | 131800 | 5896382900 | 36600 | 36650 | 36650 | 36600 | 824 |
| 364 | 20241115 | 131700 | 5866213950 | 36700 | 36700 | 36700 | 36700 | 729 |
| 365 | 20241115 | 131600 | 5839459650 | 36750 | 36800 | 36800 | 36700 | 560 |
| 366 | 20241115 | 131500 | 5818855800 | 36800 | 36900 | 36900 | 36800 | 208 |
| 367 | 20241115 | 131400 | 5811193300 | 36900 | 37000 | 37050 | 36850 | 289 |
| 368 | 20241115 | 131300 | 5800517450 | 37000 | 36900 | 37000 | 36900 | 275 |
| 369 | 20241115 | 131200 | 5790365050 | 36950 | 37000 | 37000 | 36900 | 241 |
| 370 | 20241115 | 131100 | 5781457250 | 37000 | 37100 | 37150 | 37000 | 273 |
| 371 | 20241115 | 131000 | 5771334300 | 37150 | 37200 | 37250 | 37150 | 499 |
| 372 | 20241115 | 130900 | 5752772900 | 37150 | 37200 | 37400 | 37150 | 548 |
| 373 | 20241115 | 130800 | 5732351450 | 37200 | 36900 | 37200 | 36850 | 1124 |
| 374 | 20241115 | 130700 | 5690751000 | 36950 | 36850 | 36950 | 36850 | 460 |
| 375 | 20241115 | 130600 | 5673776850 | 36850 | 36900 | 36900 | 36850 | 328 |
| 376 | 20241115 | 130500 | 5661678050 | 36900 | 36800 | 36900 | 36800 | 206 |
| 377 | 20241115 | 130400 | 5654078600 | 36800 | 36800 | 36850 | 36800 | 182 |
| 378 | 20241115 | 130300 | 5647375050 | 36850 | 36950 | 36950 | 36850 | 587 |
| 379 | 20241115 | 130200 | 5625739600 | 37000 | 36950 | 37000 | 36900 | 727 |
| 380 | 20241115 | 130100 | 5598873900 | 36950 | 37000 | 37000 | 36900 | 1499 |
| 381 | 20241115 | 130000 | 5543449700 | 36950 | 36950 | 36950 | 36850 | 178 |
| 382 | 20241115 | 125900 | 5536880800 | 36950 | 36750 | 36950 | 36750 | 1364 |
| 383 | 20241115 | 125800 | 5486648700 | 36750 | 36650 | 36800 | 36650 | 715 |
| 384 | 20241115 | 125700 | 5460382750 | 36650 | 36650 | 36650 | 36600 | 97 |
| 385 | 20241115 | 125600 | 5456828700 | 36650 | 36550 | 36700 | 36550 | 307 |
| 386 | 20241115 | 125500 | 5445574250 | 36550 | 36600 | 36600 | 36550 | 119 |
| 387 | 20241115 | 125400 | 5441218900 | 36650 | 36700 | 36700 | 36600 | 1094 |
| 388 | 20241115 | 125300 | 5401121550 | 36700 | 36550 | 36700 | 36550 | 656 |
| 389 | 20241115 | 125200 | 5377059400 | 36500 | 36550 | 36550 | 36500 | 77 |
| 390 | 20241115 | 125100 | 5374247800 | 36600 | 36650 | 36650 | 36550 | 264 |
| 391 | 20241115 | 125000 | 5364586350 | 36700 | 36550 | 36750 | 36550 | 225 |
| 392 | 20241115 | 124900 | 5356336550 | 36500 | 36500 | 36550 | 36500 | 183 |
| 393 | 20241115 | 124800 | 5349657000 | 36550 | 36550 | 36550 | 36550 | 41 |
| 394 | 20241115 | 124700 | 5348158450 | 36600 | 36450 | 36600 | 36450 | 171 |
| 395 | 20241115 | 124600 | 5341913800 | 36450 | 36450 | 36500 | 36450 | 146 |
| 396 | 20241115 | 124500 | 5336592050 | 36450 | 36500 | 36500 | 36450 | 71 |
| 397 | 20241115 | 124400 | 5334003950 | 36500 | 36500 | 36500 | 36500 | 90 |
| 398 | 20241115 | 124300 | 5330718950 | 36600 | 36500 | 36600 | 36350 | 484 |
| 399 | 20241115 | 124200 | 5313093250 | 36550 | 36600 | 36650 | 36550 | 1049 |
| 400 | 20241115 | 124100 | 5274728700 | 36600 | 36600 | 36600 | 36550 | 108 |
| 401 | 20241115 | 124000 | 5270778650 | 36550 | 36650 | 36650 | 36550 | 377 |
| 402 | 20241115 | 123900 | 5256985250 | 36650 | 36400 | 36700 | 36350 | 914 |
| 403 | 20241115 | 123800 | 5223641750 | 36400 | 36300 | 36400 | 36300 | 211 |
| 404 | 20241115 | 123700 | 5215970400 | 36300 | 36200 | 36300 | 36200 | 1844 |
| 405 | 20241115 | 123600 | 5149156250 | 36150 | 36200 | 36200 | 36150 | 199 |
| 406 | 20241115 | 123500 | 5141953350 | 36200 | 36150 | 36250 | 36150 | 641 |
| 407 | 20241115 | 123400 | 5118752700 | 36150 | 36050 | 36150 | 36000 | 204 |
| 408 | 20241115 | 123300 | 5111392750 | 36050 | 36150 | 36150 | 36050 | 556 |
| 409 | 20241115 | 123200 | 5091326450 | 36150 | 36050 | 36150 | 36050 | 187 |
| 410 | 20241115 | 123100 | 5084576700 | 36000 | 36050 | 36050 | 36000 | 169 |
| 411 | 20241115 | 123000 | 5078485200 | 36000 | 36050 | 36050 | 35950 | 300 |
| 412 | 20241115 | 122900 | 5067688200 | 36050 | 36000 | 36050 | 36000 | 75 |
| 413 | 20241115 | 122800 | 5064986950 | 36000 | 36000 | 36000 | 35950 | 255 |
| 414 | 20241115 | 122700 | 5055807000 | 36000 | 36000 | 36000 | 35950 | 121 |
| 415 | 20241115 | 122600 | 5051454650 | 35950 | 36000 | 36050 | 35950 | 81 |
| 416 | 20241115 | 122500 | 5048538650 | 36000 | 36050 | 36100 | 36000 | 562 |
| 417 | 20241115 | 122400 | 5028303700 | 36050 | 36000 | 36050 | 35950 | 547 |
| 418 | 20241115 | 122300 | 5008610800 | 36000 | 35900 | 36000 | 35850 | 186 |
| 419 | 20241115 | 122200 | 5001926400 | 35850 | 35850 | 35950 | 35850 | 315 |
| 420 | 20241115 | 122100 | 4990621850 | 35900 | 35850 | 35900 | 35850 | 68 |
| 421 | 20241115 | 122000 | 4988183150 | 35850 | 35900 | 35950 | 35850 | 282 |
| 422 | 20241115 | 121900 | 4978063700 | 35900 | 35900 | 35900 | 35900 | 123 |
| 423 | 20241115 | 121800 | 4973648000 | 35800 | 35850 | 35900 | 35800 | 146 |
| 424 | 20241115 | 121700 | 4968415950 | 35850 | 35900 | 35900 | 35850 | 195 |
| 425 | 20241115 | 121600 | 4961417950 | 35950 | 35950 | 35950 | 35950 | 84 |
| 426 | 20241115 | 121500 | 4958398150 | 35950 | 35750 | 36000 | 35750 | 1116 |
| 427 | 20241115 | 121400 | 4918376350 | 35750 | 35650 | 35750 | 35650 | 375 |
| 428 | 20241115 | 121300 | 4904980400 | 35550 | 35700 | 35750 | 35550 | 277 |
| 429 | 20241115 | 121200 | 4895108200 | 35700 | 35700 | 35700 | 35700 | 19 |
| 430 | 20241115 | 121100 | 4894429900 | 35700 | 35750 | 35750 | 35700 | 428 |
| 431 | 20241115 | 121000 | 4879139900 | 35700 | 35550 | 35700 | 35550 | 874 |
| 432 | 20241115 | 120900 | 4847998050 | 35550 | 35550 | 35550 | 35550 | 51 |
| 433 | 20241115 | 120800 | 4846185000 | 35550 | 35550 | 35600 | 35550 | 159 |
| 434 | 20241115 | 120700 | 4840528000 | 35550 | 35600 | 35600 | 35550 | 68 |
| 435 | 20241115 | 120600 | 4838110100 | 35600 | 35550 | 35650 | 35550 | 85 |
| 436 | 20241115 | 120500 | 4835087100 | 35600 | 35550 | 35600 | 35450 | 1492 |
| 437 | 20241115 | 120400 | 4782009550 | 35600 | 35350 | 35600 | 35350 | 816 |
| 438 | 20241115 | 120300 | 4753010400 | 35350 | 35400 | 35400 | 35350 | 82 |
| 439 | 20241115 | 120200 | 4750110400 | 35450 | 35450 | 35500 | 35350 | 475 |
| 440 | 20241115 | 120100 | 4733295600 | 35550 | 35400 | 35550 | 35400 | 280 |
| 441 | 20241115 | 120000 | 4723355650 | 35500 | 35400 | 35650 | 35400 | 261 |
| 442 | 20241115 | 115900 | 4714091100 | 35350 | 35350 | 35450 | 35350 | 130 |
| 443 | 20241115 | 115800 | 4709494750 | 35400 | 35400 | 35400 | 35350 | 99 |
| 444 | 20241115 | 115700 | 4705992700 | 35400 | 35450 | 35450 | 35400 | 339 |
| 445 | 20241115 | 115600 | 4693990350 | 35400 | 35400 | 35450 | 35400 | 88 |
| 446 | 20241115 | 115500 | 4690873600 | 35450 | 35400 | 35450 | 35400 | 108 |
| 447 | 20241115 | 115400 | 4687049800 | 35450 | 35450 | 35450 | 35450 | 586 |
| 448 | 20241115 | 115300 | 4666276100 | 35500 | 35500 | 35500 | 35500 | 148 |
| 449 | 20241115 | 115200 | 4661022100 | 35550 | 35600 | 35600 | 35500 | 144 |
| 450 | 20241115 | 115100 | 4655905850 | 35600 | 35650 | 35650 | 35600 | 129 |
| 451 | 20241115 | 115000 | 4651312700 | 35600 | 35550 | 35600 | 35550 | 162 |
| 452 | 20241115 | 114900 | 4645549150 | 35550 | 35550 | 35550 | 35550 | 128 |
| 453 | 20241115 | 114800 | 4640998750 | 35550 | 35550 | 35600 | 35500 | 165 |
| 454 | 20241115 | 114700 | 4635135300 | 35550 | 35600 | 35600 | 35500 | 157 |
| 455 | 20241115 | 114600 | 4629552900 | 35600 | 35450 | 35600 | 35450 | 469 |
| 456 | 20241115 | 114500 | 4612893300 | 35450 | 35450 | 35450 | 35450 | 20 |
| 457 | 20241115 | 114400 | 4612184300 | 35450 | 35450 | 35450 | 35400 | 136 |
| 458 | 20241115 | 114300 | 4607368350 | 35400 | 35500 | 35500 | 35400 | 195 |
| 459 | 20241115 | 114200 | 4600462350 | 35450 | 35450 | 35450 | 35450 | 137 |
| 460 | 20241115 | 114100 | 4595605700 | 35450 | 35500 | 35500 | 35450 | 3 |
| 461 | 20241115 | 114000 | 4595499300 | 35500 | 35500 | 35600 | 35500 | 613 |
| 462 | 20241115 | 113900 | 4573714150 | 35550 | 35550 | 35550 | 35550 | 63 |
| 463 | 20241115 | 113800 | 4571474500 | 35500 | 35500 | 35550 | 35500 | 111 |
| 464 | 20241115 | 113700 | 4567533850 | 35500 | 35500 | 35500 | 35450 | 83 |
| 465 | 20241115 | 113600 | 4564590100 | 35450 | 35450 | 35450 | 35450 | 1 |
| 466 | 20241115 | 113500 | 4564554650 | 35500 | 35450 | 35500 | 35450 | 181 |
| 467 | 20241115 | 113400 | 4558136600 | 35450 | 35450 | 35450 | 35450 | 75 |
| 468 | 20241115 | 113300 | 4555477850 | 35450 | 35500 | 35600 | 35450 | 357 |
| 469 | 20241115 | 113200 | 4542789000 | 35500 | 35550 | 35600 | 35500 | 204 |
| 470 | 20241115 | 113100 | 4535537500 | 35500 | 35500 | 35500 | 35450 | 78 |
| 471 | 20241115 | 113000 | 4532768700 | 35550 | 35400 | 35550 | 35400 | 237 |
| 472 | 20241115 | 112900 | 4524359750 | 35350 | 35400 | 35400 | 35350 | 85 |
| 473 | 20241115 | 112800 | 4521350850 | 35450 | 35450 | 35450 | 35450 | 111 |
| 474 | 20241115 | 112700 | 4517415900 | 35450 | 35400 | 35450 | 35400 | 195 |
| 475 | 20241115 | 112600 | 4510511600 | 35400 | 35400 | 35450 | 35400 | 56 |
| 476 | 20241115 | 112500 | 4508527400 | 35450 | 35450 | 35500 | 35450 | 186 |
| 477 | 20241115 | 112400 | 4501933500 | 35500 | 35500 | 35500 | 35450 | 343 |
| 478 | 20241115 | 112300 | 4489762400 | 35500 | 35450 | 35550 | 35450 | 798 |
| 479 | 20241115 | 112200 | 4461458700 | 35450 | 35450 | 35450 | 35450 | 56 |
| 480 | 20241115 | 112100 | 4459473500 | 35450 | 35500 | 35500 | 35450 | 240 |
| 481 | 20241115 | 112000 | 4450964400 | 35550 | 35550 | 35600 | 35550 | 139 |
| 482 | 20241115 | 111900 | 4446021400 | 35500 | 35500 | 35500 | 35350 | 175 |
| 483 | 20241115 | 111800 | 4439817500 | 35500 | 35400 | 35550 | 35400 | 296 |
| 484 | 20241115 | 111700 | 4429309050 | 35450 | 35400 | 35450 | 35350 | 225 |
| 485 | 20241115 | 111600 | 4421343150 | 35450 | 35500 | 35500 | 35350 | 1240 |
| 486 | 20241115 | 111500 | 4377459250 | 35500 | 35650 | 35650 | 35500 | 466 |
| 487 | 20241115 | 111400 | 4360893050 | 35550 | 35600 | 35600 | 35550 | 451 |
| 488 | 20241115 | 111300 | 4344852350 | 35550 | 35600 | 35600 | 35550 | 123 |
| 489 | 20241115 | 111200 | 4340476700 | 35600 | 35600 | 35600 | 35600 | 21 |
| 490 | 20241115 | 111100 | 4339729100 | 35600 | 35650 | 35700 | 35600 | 158 |
| 491 | 20241115 | 111000 | 4334100500 | 35650 | 35550 | 35650 | 35550 | 312 |
| 492 | 20241115 | 110900 | 4323004550 | 35500 | 35450 | 35550 | 35450 | 164 |
| 493 | 20241115 | 110800 | 4317183800 | 35450 | 35450 | 35450 | 35450 | 72 |
| 494 | 20241115 | 110700 | 4314631400 | 35400 | 35400 | 35450 | 35400 | 121 |
| 495 | 20241115 | 110600 | 4310347900 | 35500 | 35700 | 35700 | 35500 | 346 |
| 496 | 20241115 | 110500 | 4298042050 | 35700 | 35750 | 35750 | 35650 | 193 |
| 497 | 20241115 | 110400 | 4291156600 | 35700 | 35750 | 35800 | 35700 | 215 |
| 498 | 20241115 | 110300 | 4283477950 | 35800 | 35700 | 35800 | 35650 | 462 |
| 499 | 20241115 | 110200 | 4266985550 | 35700 | 35750 | 35750 | 35700 | 115 |
| 500 | 20241115 | 110100 | 4262877500 | 35750 | 35750 | 35750 | 35750 | 832 |
| 501 | 20241115 | 110000 | 4233133500 | 35800 | 35750 | 35800 | 35750 | 83 |
| 502 | 20241115 | 105900 | 4230166200 | 35750 | 35750 | 35750 | 35650 | 781 |
| 503 | 20241115 | 105800 | 4202282500 | 35700 | 35800 | 35850 | 35700 | 478 |
| 504 | 20241115 | 105700 | 4185174350 | 35750 | 35850 | 35850 | 35750 | 74 |
| 505 | 20241115 | 105600 | 4182526450 | 35750 | 35700 | 35800 | 35700 | 149 |
| 506 | 20241115 | 105500 | 4177198300 | 35750 | 35850 | 35850 | 35600 | 359 |
| 507 | 20241115 | 105400 | 4164386850 | 35850 | 35750 | 35950 | 35750 | 565 |
| 508 | 20241115 | 105300 | 4144135950 | 35750 | 35750 | 35850 | 35750 | 653 |
| 509 | 20241115 | 105200 | 4120787900 | 35750 | 35750 | 35800 | 35750 | 62 |
| 510 | 20241115 | 105100 | 4118570900 | 35750 | 35700 | 35950 | 35700 | 616 |
| 511 | 20241115 | 105000 | 4096540900 | 35750 | 35700 | 35800 | 35700 | 363 |
| 512 | 20241115 | 104900 | 4083566150 | 35650 | 35400 | 35650 | 35400 | 1200 |
| 513 | 20241115 | 104800 | 4040905400 | 35350 | 35400 | 35600 | 35350 | 458 |
| 514 | 20241115 | 104700 | 4024644000 | 35450 | 35450 | 35450 | 35450 | 222 |
| 515 | 20241115 | 104600 | 4016774100 | 35450 | 35450 | 35450 | 35450 | 124 |
| 516 | 20241115 | 104500 | 4012378300 | 35450 | 35450 | 35550 | 35400 | 328 |
| 517 | 20241115 | 104400 | 4000745850 | 35450 | 35300 | 35500 | 35300 | 401 |
| 518 | 20241115 | 104300 | 3986559000 | 35300 | 35300 | 35300 | 35300 | 113 |
| 519 | 20241115 | 104200 | 3982570100 | 35300 | 35400 | 35400 | 35300 | 276 |
| 520 | 20241115 | 104100 | 3972825450 | 35450 | 35300 | 35450 | 35300 | 332 |
| 521 | 20241115 | 104000 | 3961076800 | 35350 | 35350 | 35350 | 35300 | 102 |
| 522 | 20241115 | 103900 | 3957471200 | 35400 | 35300 | 35400 | 35300 | 166 |
| 523 | 20241115 | 103800 | 3951604850 | 35250 | 35250 | 35250 | 35250 | 150 |
| 524 | 20241115 | 103700 | 3946317350 | 35250 | 35200 | 35300 | 35200 | 471 |
| 525 | 20241115 | 103600 | 3929717100 | 35150 | 35150 | 35200 | 35150 | 236 |
| 526 | 20241115 | 103500 | 3921414150 | 35200 | 35250 | 35250 | 35150 | 246 |
| 527 | 20241115 | 103400 | 3912754950 | 35250 | 35250 | 35300 | 35250 | 193 |
| 528 | 20241115 | 103300 | 3905947400 | 35300 | 35100 | 35300 | 35100 | 722 |
| 529 | 20241115 | 103200 | 3880528600 | 35100 | 35150 | 35200 | 35100 | 544 |
| 530 | 20241115 | 103100 | 3861405750 | 35150 | 35050 | 35150 | 35050 | 113 |
| 531 | 20241115 | 103000 | 3857444150 | 34950 | 35000 | 35050 | 34950 | 246 |
| 532 | 20241115 | 102900 | 3848833700 | 35000 | 35000 | 35000 | 35000 | 142 |
| 533 | 20241115 | 102800 | 3843863700 | 34950 | 35000 | 35000 | 34950 | 696 |
| 534 | 20241115 | 102700 | 3819506300 | 35000 | 35000 | 35000 | 34950 | 540 |
| 535 | 20241115 | 102600 | 3800609450 | 35000 | 35050 | 35050 | 34950 | 336 |
| 536 | 20241115 | 102500 | 3788845650 | 35050 | 35000 | 35050 | 35000 | 1576 |
| 537 | 20241115 | 102400 | 3733666550 | 34950 | 35050 | 35050 | 34950 | 323 |
| 538 | 20241115 | 102300 | 3722364650 | 35100 | 34850 | 35100 | 34850 | 841 |
| 539 | 20241115 | 102200 | 3692933250 | 34850 | 34700 | 34850 | 34700 | 495 |
| 540 | 20241115 | 102100 | 3675717900 | 34650 | 34700 | 34700 | 34650 | 377 |
| 541 | 20241115 | 102000 | 3662641250 | 34700 | 34800 | 34800 | 34700 | 194 |
| 542 | 20241115 | 101900 | 3655903650 | 34750 | 34900 | 34900 | 34600 | 5324 |
| 543 | 20241115 | 101800 | 3471045200 | 34900 | 34850 | 34900 | 34850 | 154 |
| 544 | 20241115 | 101700 | 3465676550 | 34850 | 34950 | 34950 | 34850 | 187 |
| 545 | 20241115 | 101600 | 3459155100 | 34950 | 34850 | 35000 | 34800 | 1075 |
| 546 | 20241115 | 101500 | 3421672100 | 34800 | 35000 | 35050 | 34800 | 1126 |
| 547 | 20241115 | 101400 | 3382325650 | 35050 | 34800 | 35100 | 34800 | 652 |
| 548 | 20241115 | 101300 | 3359524800 | 34850 | 34800 | 34900 | 34800 | 183 |
| 549 | 20241115 | 101200 | 3353152600 | 34850 | 34800 | 34850 | 34800 | 204 |
| 550 | 20241115 | 101100 | 3346044650 | 34800 | 34950 | 34950 | 34800 | 543 |
| 551 | 20241115 | 101000 | 3327113000 | 35000 | 35000 | 35050 | 34950 | 682 |
| 552 | 20241115 | 100900 | 3303251650 | 35000 | 35000 | 35050 | 35000 | 471 |
| 553 | 20241115 | 100800 | 3286760800 | 35000 | 35000 | 35050 | 34950 | 567 |
| 554 | 20241115 | 100700 | 3266938750 | 35050 | 34950 | 35050 | 34950 | 394 |
| 555 | 20241115 | 100600 | 3253148650 | 34950 | 34900 | 34950 | 34850 | 703 |
| 556 | 20241115 | 100500 | 3228608400 | 34900 | 35100 | 35100 | 34900 | 1238 |
| 557 | 20241115 | 100400 | 3185277750 | 35150 | 35100 | 35150 | 35050 | 240 |
| 558 | 20241115 | 100300 | 3176854900 | 35200 | 35150 | 35200 | 35100 | 319 |
| 559 | 20241115 | 100200 | 3165646150 | 35150 | 35250 | 35250 | 35100 | 176 |
| 560 | 20241115 | 100100 | 3159459100 | 35250 | 35100 | 35250 | 35100 | 663 |
| 561 | 20241115 | 100000 | 3136177100 | 35100 | 35100 | 35100 | 35050 | 699 |
| 562 | 20241115 | 095900 | 3111642250 | 35100 | 35100 | 35100 | 35050 | 482 |
| 563 | 20241115 | 095800 | 3094741300 | 35050 | 35100 | 35150 | 35050 | 686 |
| 564 | 20241115 | 095700 | 3070665650 | 35200 | 35150 | 35200 | 35150 | 134 |
| 565 | 20241115 | 095600 | 3065953800 | 35200 | 35200 | 35200 | 35150 | 131 |
| 566 | 20241115 | 095500 | 3061348100 | 35150 | 35250 | 35250 | 35150 | 310 |
| 567 | 20241115 | 095400 | 3050435400 | 35200 | 35400 | 35400 | 35200 | 677 |
| 568 | 20241115 | 095300 | 3026514100 | 35400 | 35400 | 35550 | 35400 | 412 |
| 569 | 20241115 | 095200 | 3011912950 | 35350 | 35150 | 35350 | 35150 | 2039 |
| 570 | 20241115 | 095100 | 2940189350 | 35150 | 35150 | 35200 | 35100 | 139 |
| 571 | 20241115 | 095000 | 2935303450 | 35100 | 35150 | 35200 | 35100 | 353 |
| 572 | 20241115 | 094900 | 2922895050 | 35150 | 35100 | 35150 | 35100 | 376 |
| 573 | 20241115 | 094800 | 2909685250 | 35050 | 35200 | 35250 | 35050 | 2854 |
| 574 | 20241115 | 094700 | 2809523950 | 35200 | 35350 | 35350 | 35100 | 2122 |
| 575 | 20241115 | 094600 | 2734832300 | 35350 | 35400 | 35500 | 35350 | 402 |
| 576 | 20241115 | 094500 | 2720610900 | 35450 | 35300 | 35550 | 35250 | 782 |
| 577 | 20241115 | 094400 | 2692944400 | 35300 | 35300 | 35300 | 35250 | 1151 |
| 578 | 20241115 | 094300 | 2652340750 | 35300 | 35550 | 35650 | 35300 | 4747 |
| 579 | 20241115 | 094200 | 2484094950 | 35500 | 35650 | 35650 | 35500 | 2948 |
| 580 | 20241115 | 094100 | 2379296100 | 35750 | 35700 | 35750 | 35600 | 5741 |
| 581 | 20241115 | 094000 | 2174775700 | 35700 | 35750 | 35750 | 35650 | 325 |
| 582 | 20241115 | 093900 | 2163174000 | 35750 | 35700 | 35850 | 35700 | 262 |
| 583 | 20241115 | 093800 | 2153809000 | 35650 | 35900 | 35900 | 35650 | 692 |
| 584 | 20241115 | 093700 | 2129077000 | 35800 | 35750 | 35850 | 35750 | 338 |
| 585 | 20241115 | 093600 | 2116981450 | 35750 | 35650 | 35800 | 35600 | 238 |
| 586 | 20241115 | 093500 | 2108481850 | 35700 | 35950 | 36050 | 35650 | 2924 |
| 587 | 20241115 | 093400 | 2003596650 | 35900 | 35800 | 35900 | 35750 | 333 |
| 588 | 20241115 | 093300 | 1991666550 | 35800 | 35900 | 35900 | 35700 | 2038 |
| 589 | 20241115 | 093200 | 1918705050 | 35900 | 36100 | 36100 | 35850 | 1351 |
| 590 | 20241115 | 093100 | 1870012800 | 36100 | 36250 | 36250 | 36100 | 209 |
| 591 | 20241115 | 093000 | 1862460000 | 36150 | 35950 | 36200 | 35900 | 1259 |
| 592 | 20241115 | 092900 | 1817139200 | 36000 | 36050 | 36050 | 35850 | 927 |
| 593 | 20241115 | 092800 | 1783793700 | 36050 | 36150 | 36150 | 36000 | 948 |
| 594 | 20241115 | 092700 | 1749645050 | 36150 | 36200 | 36200 | 36100 | 264 |
| 595 | 20241115 | 092600 | 1740106250 | 36150 | 36100 | 36150 | 36050 | 272 |
| 596 | 20241115 | 092500 | 1730282200 | 36150 | 36300 | 36300 | 36100 | 90 |
| 597 | 20241115 | 092400 | 1727029800 | 36200 | 36300 | 36300 | 36100 | 759 |
| 598 | 20241115 | 092300 | 1699577050 | 36250 | 36250 | 36300 | 36150 | 614 |
| 599 | 20241115 | 092200 | 1677329000 | 36200 | 36250 | 36300 | 36200 | 409 |
| 600 | 20241115 | 092100 | 1662490850 | 36250 | 36300 | 36300 | 36100 | 350 |
| 601 | 20241115 | 092000 | 1649824550 | 36250 | 36350 | 36550 | 36200 | 2098 |
| 602 | 20241115 | 091900 | 1573582050 | 36200 | 36200 | 36450 | 36150 | 1299 |
| 603 | 20241115 | 091800 | 1526461400 | 36200 | 36500 | 36500 | 36150 | 1299 |
| 604 | 20241115 | 091700 | 1479111450 | 36500 | 36650 | 36650 | 36500 | 990 |
| 605 | 20241115 | 091600 | 1442868400 | 36550 | 36550 | 36600 | 36500 | 739 |
| 606 | 20241115 | 091500 | 1415873550 | 36500 | 36550 | 36600 | 36450 | 258 |
| 607 | 20241115 | 091400 | 1406442850 | 36550 | 36350 | 36600 | 36050 | 1313 |
| 608 | 20241115 | 091300 | 1358708200 | 36400 | 36500 | 36500 | 36250 | 846 |
| 609 | 20241115 | 091200 | 1327967950 | 36500 | 36150 | 36600 | 36150 | 2938 |
| 610 | 20241115 | 091100 | 1221127600 | 36000 | 35900 | 36200 | 35650 | 2160 |
| 611 | 20241115 | 091000 | 1143306450 | 35900 | 35750 | 35900 | 35600 | 3023 |
| 612 | 20241115 | 090900 | 1035272150 | 35750 | 36050 | 36050 | 35700 | 4989 |
| 613 | 20241115 | 090800 | 856507050 | 36050 | 36200 | 36200 | 36000 | 481 |
| 614 | 20241115 | 090700 | 839150250 | 36150 | 36250 | 36400 | 36150 | 951 |
| 615 | 20241115 | 090600 | 804686050 | 36150 | 36050 | 36450 | 35900 | 4493 |
| 616 | 20241115 | 090500 | 641702300 | 35950 | 36300 | 36300 | 35900 | 2139 |
| 617 | 20241115 | 090400 | 564648100 | 36150 | 36150 | 36400 | 36100 | 794 |
| 618 | 20241115 | 090300 | 535894750 | 36400 | 36000 | 36500 | 36000 | 1537 |
| 619 | 20241115 | 090200 | 480178000 | 35950 | 36050 | 36350 | 35950 | 1069 |
| 620 | 20241115 | 090100 | 441541050 | 36400 | 36600 | 36600 | 35950 | 1269 |
| 621 | 20241115 | 090000 | 395503650 | 36550 | 36000 | 37000 | 35850 | 10940 |