34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 3 | 20241115 | 192700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20241115 | 192600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20241115 | 192500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20241115 | 192400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20241115 | 192300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20241115 | 192200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20241115 | 192100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20241115 | 192000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20241115 | 191900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20241115 | 191800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20241115 | 191700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20241115 | 191600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20241115 | 191500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20241115 | 191400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20241115 | 191300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20241115 | 191200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20241115 | 191100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20241115 | 191000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20241115 | 190900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20241115 | 190800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20241115 | 190700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20241115 | 190600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20241115 | 190500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20241115 | 190400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20241115 | 190300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20241115 | 190200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20241115 | 190100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20241115 | 190000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20241115 | 185900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20241115 | 185800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 33 | 20241115 | 185700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20241115 | 185600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20241115 | 185500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20241115 | 185400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20241115 | 185300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20241115 | 185200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20241115 | 185100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20241115 | 185000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20241115 | 184900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20241115 | 184800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20241115 | 184700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20241115 | 184600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20241115 | 184500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20241115 | 184400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20241115 | 184300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20241115 | 184200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20241115 | 184100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20241115 | 184000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20241115 | 183900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20241115 | 183800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20241115 | 183700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20241115 | 183600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20241115 | 183500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20241115 | 183400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20241115 | 183300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20241115 | 183200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20241115 | 183100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20241115 | 183000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20241115 | 182900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20241115 | 182800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 63 | 20241115 | 182700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20241115 | 182600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20241115 | 182500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20241115 | 182400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20241115 | 182300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20241115 | 182200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20241115 | 182100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20241115 | 182000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20241115 | 181900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20241115 | 181800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20241115 | 181700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20241115 | 181600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20241115 | 181500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20241115 | 181400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20241115 | 181300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20241115 | 181200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20241115 | 181100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20241115 | 181000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20241115 | 180900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20241115 | 180800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20241115 | 180700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20241115 | 180600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20241115 | 180500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20241115 | 180400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20241115 | 180300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20241115 | 180200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20241115 | 180100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20241115 | 180000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20241115 | 175900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20241115 | 175800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 93 | 20241115 | 175700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20241115 | 175600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20241115 | 175500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20241115 | 175400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20241115 | 175300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20241115 | 175200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20241115 | 175100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20241115 | 175000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20241115 | 174900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20241115 | 174800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20241115 | 174700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20241115 | 174600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20241115 | 174500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20241115 | 174400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20241115 | 174300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20241115 | 174200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20241115 | 174100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20241115 | 174000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20241115 | 173900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20241115 | 173800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20241115 | 173700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20241115 | 173600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20241115 | 173500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20241115 | 173400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20241115 | 173300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20241115 | 173200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20241115 | 173100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20241115 | 173000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20241115 | 172900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20241115 | 172800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 123 | 20241115 | 172700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20241115 | 172600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20241115 | 172500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20241115 | 172400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20241115 | 172300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20241115 | 172200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20241115 | 172100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20241115 | 172000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20241115 | 171900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20241115 | 171800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20241115 | 171700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20241115 | 171600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20241115 | 171500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20241115 | 171400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20241115 | 171300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20241115 | 171200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20241115 | 171100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20241115 | 171000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20241115 | 170900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20241115 | 170800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20241115 | 170700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20241115 | 170600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20241115 | 170500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20241115 | 170400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20241115 | 170300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20241115 | 170200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20241115 | 170100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20241115 | 170000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20241115 | 165900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20241115 | 165800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 153 | 20241115 | 165700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20241115 | 165600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20241115 | 165500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20241115 | 165400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20241115 | 165300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20241115 | 165200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20241115 | 165100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20241115 | 165000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20241115 | 164900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20241115 | 164800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20241115 | 164700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20241115 | 164600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20241115 | 164500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20241115 | 164400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20241115 | 164300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20241115 | 164200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20241115 | 164100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20241115 | 164000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20241115 | 163900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20241115 | 163800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20241115 | 163700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20241115 | 163600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20241115 | 163500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20241115 | 163400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20241115 | 163300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20241115 | 163200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20241115 | 163100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20241115 | 163000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20241115 | 162900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20241115 | 162800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 183 | 20241115 | 162700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20241115 | 162600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20241115 | 162500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20241115 | 162400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20241115 | 162300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20241115 | 162200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20241115 | 162100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20241115 | 162000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20241115 | 161900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20241115 | 161800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20241115 | 161700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20241115 | 161600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241115 | 161500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241115 | 161400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241115 | 161300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241115 | 161200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241115 | 161100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241115 | 161000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241115 | 160900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241115 | 160800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241115 | 160700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241115 | 160600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20241115 | 160500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20241115 | 160400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20241115 | 160300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20241115 | 160200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20241115 | 160100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20241115 | 160000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20241115 | 155900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20241115 | 155800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 213 | 20241115 | 155700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20241115 | 155600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20241115 | 155500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20241115 | 155400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20241115 | 155300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20241115 | 155200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20241115 | 155100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20241115 | 155000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20241115 | 154900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20241115 | 154800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20241115 | 154700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20241115 | 154600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20241115 | 154500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20241115 | 154400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20241115 | 154300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20241115 | 154200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20241115 | 154100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20241115 | 154000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20241115 | 153900 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20241115 | 153800 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20241115 | 153700 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20241115 | 153600 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20241115 | 153500 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20241115 | 153400 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20241115 | 153300 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20241115 | 153200 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20241115 | 153100 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20241115 | 153000 | 32401477850 | 45500 | 45500 | 45500 | 45500 | 13566 |
| 241 | 20241115 | 152900 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20241115 | 152800 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 243 | 20241115 | 152700 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20241115 | 152600 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20241115 | 152500 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 246 | 20241115 | 152400 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20241115 | 152300 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20241115 | 152200 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20241115 | 152100 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20241115 | 152000 | 31784224850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 251 | 20241115 | 151900 | 31784224850 | 45800 | 45750 | 45800 | 45700 | 1393 |
| 252 | 20241115 | 151800 | 31720483500 | 45750 | 45650 | 45750 | 45600 | 862 |
| 253 | 20241115 | 151700 | 31681104400 | 45650 | 45600 | 45700 | 45600 | 1969 |
| 254 | 20241115 | 151600 | 31591247950 | 45650 | 45500 | 45700 | 45500 | 4330 |
| 255 | 20241115 | 151500 | 31393712350 | 45500 | 45550 | 45600 | 45500 | 1173 |
| 256 | 20241115 | 151400 | 31340320100 | 45550 | 45500 | 45600 | 45500 | 1632 |
| 257 | 20241115 | 151300 | 31266030900 | 45500 | 45550 | 45550 | 45500 | 1542 |
| 258 | 20241115 | 151200 | 31195818350 | 45550 | 45550 | 45550 | 45500 | 429 |
| 259 | 20241115 | 151100 | 31176286850 | 45500 | 45550 | 45550 | 45500 | 1328 |
| 260 | 20241115 | 151000 | 31115828100 | 45500 | 45500 | 45550 | 45500 | 1776 |
| 261 | 20241115 | 150900 | 31034985750 | 45550 | 45550 | 45600 | 45500 | 1128 |
| 262 | 20241115 | 150800 | 30983638650 | 45600 | 45650 | 45700 | 45550 | 1142 |
| 263 | 20241115 | 150700 | 30931558700 | 45700 | 45800 | 45800 | 45500 | 6914 |
| 264 | 20241115 | 150600 | 30616128650 | 45750 | 45750 | 45800 | 45750 | 632 |
| 265 | 20241115 | 150500 | 30587213100 | 45800 | 45750 | 45800 | 45750 | 704 |
| 266 | 20241115 | 150400 | 30554975650 | 45800 | 45750 | 45800 | 45750 | 357 |
| 267 | 20241115 | 150300 | 30538633700 | 45800 | 45750 | 45850 | 45750 | 1050 |
| 268 | 20241115 | 150200 | 30490544450 | 45750 | 45850 | 45850 | 45750 | 1130 |
| 269 | 20241115 | 150100 | 30438806550 | 45800 | 45800 | 45850 | 45750 | 1379 |
| 270 | 20241115 | 150000 | 30375650050 | 45800 | 45800 | 45850 | 45800 | 1241 |
| 271 | 20241115 | 145900 | 30318806450 | 45800 | 45800 | 45850 | 45800 | 902 |
| 272 | 20241115 | 145800 | 30277489750 | 45800 | 45800 | 45850 | 45800 | 863 |
| 273 | 20241115 | 145700 | 30237950200 | 45850 | 45850 | 45850 | 45800 | 893 |
| 274 | 20241115 | 145600 | 30197019000 | 45850 | 45800 | 45850 | 45800 | 1124 |
| 275 | 20241115 | 145500 | 30145532350 | 45850 | 45800 | 45850 | 45800 | 1717 |
| 276 | 20241115 | 145400 | 30066889750 | 45850 | 45800 | 45850 | 45800 | 698 |
| 277 | 20241115 | 145300 | 30034897200 | 45850 | 45850 | 45900 | 45750 | 2661 |
| 278 | 20241115 | 145200 | 29913000400 | 45850 | 45750 | 45900 | 45750 | 2182 |
| 279 | 20241115 | 145100 | 29812980500 | 45750 | 45750 | 45850 | 45750 | 587 |
| 280 | 20241115 | 145000 | 29786100700 | 45800 | 45800 | 45800 | 45750 | 663 |
| 281 | 20241115 | 144900 | 29755745400 | 45800 | 45850 | 45850 | 45800 | 1607 |
| 282 | 20241115 | 144800 | 29682130900 | 45800 | 45800 | 45900 | 45800 | 1465 |
| 283 | 20241115 | 144700 | 29614967800 | 45850 | 45800 | 45850 | 45800 | 1063 |
| 284 | 20241115 | 144600 | 29566254900 | 45850 | 45850 | 45900 | 45800 | 2948 |
| 285 | 20241115 | 144500 | 29431190850 | 45850 | 45850 | 45900 | 45850 | 932 |
| 286 | 20241115 | 144400 | 29388456000 | 45900 | 45950 | 45950 | 45850 | 513 |
| 287 | 20241115 | 144300 | 29364916300 | 45950 | 45900 | 45950 | 45850 | 482 |
| 288 | 20241115 | 144200 | 29342796450 | 45900 | 45950 | 46000 | 45850 | 645 |
| 289 | 20241115 | 144100 | 29313173750 | 45950 | 45900 | 46000 | 45850 | 722 |
| 290 | 20241115 | 144000 | 29280001950 | 45900 | 45900 | 45900 | 45850 | 574 |
| 291 | 20241115 | 143900 | 29253669900 | 45900 | 45900 | 45950 | 45900 | 618 |
| 292 | 20241115 | 143800 | 29225302000 | 45900 | 45950 | 46000 | 45900 | 836 |
| 293 | 20241115 | 143700 | 29186890900 | 45950 | 45950 | 46000 | 45950 | 791 |
| 294 | 20241115 | 143600 | 29150537900 | 46000 | 45850 | 46000 | 45850 | 1594 |
| 295 | 20241115 | 143500 | 29077302100 | 45900 | 45800 | 45900 | 45800 | 269 |
| 296 | 20241115 | 143400 | 29064969350 | 45800 | 45800 | 45900 | 45750 | 1047 |
| 297 | 20241115 | 143300 | 29017004250 | 45850 | 45800 | 45900 | 45800 | 455 |
| 298 | 20241115 | 143200 | 28996149300 | 45800 | 45800 | 45850 | 45750 | 426 |
| 299 | 20241115 | 143100 | 28976638900 | 45800 | 45850 | 45850 | 45800 | 510 |
| 300 | 20241115 | 143000 | 28953261500 | 45900 | 45900 | 45900 | 45850 | 457 |
| 301 | 20241115 | 142900 | 28932301300 | 45900 | 45800 | 45950 | 45800 | 894 |
| 302 | 20241115 | 142800 | 28891249650 | 45800 | 45750 | 45850 | 45750 | 471 |
| 303 | 20241115 | 142700 | 28869665050 | 45750 | 45850 | 45900 | 45750 | 991 |
| 304 | 20241115 | 142600 | 28824267600 | 45850 | 45800 | 45900 | 45800 | 680 |
| 305 | 20241115 | 142500 | 28793093250 | 45800 | 45750 | 45850 | 45750 | 471 |
| 306 | 20241115 | 142400 | 28771534050 | 45750 | 45850 | 45900 | 45750 | 1163 |
| 307 | 20241115 | 142300 | 28718242750 | 45850 | 45900 | 45900 | 45850 | 860 |
| 308 | 20241115 | 142200 | 28678805600 | 45850 | 45900 | 45950 | 45850 | 2178 |
| 309 | 20241115 | 142100 | 28578854800 | 45950 | 45950 | 46000 | 45900 | 2135 |
| 310 | 20241115 | 142000 | 28480788550 | 45950 | 45950 | 46000 | 45950 | 667 |
| 311 | 20241115 | 141900 | 28450138150 | 45950 | 45950 | 46000 | 45900 | 213 |
| 312 | 20241115 | 141800 | 28440350250 | 45950 | 45900 | 46000 | 45900 | 403 |
| 313 | 20241115 | 141700 | 28421827650 | 45900 | 45950 | 46000 | 45900 | 509 |
| 314 | 20241115 | 141600 | 28398437350 | 46000 | 45950 | 46000 | 45950 | 327 |
| 315 | 20241115 | 141500 | 28383407500 | 46000 | 46000 | 46050 | 46000 | 645 |
| 316 | 20241115 | 141400 | 28353730250 | 46000 | 46000 | 46050 | 46000 | 184 |
| 317 | 20241115 | 141300 | 28345262500 | 46050 | 46050 | 46050 | 46000 | 625 |
| 318 | 20241115 | 141200 | 28316497850 | 46050 | 46150 | 46150 | 46050 | 545 |
| 319 | 20241115 | 141100 | 28291382250 | 46100 | 46000 | 46150 | 46000 | 549 |
| 320 | 20241115 | 141000 | 28266083150 | 46000 | 46100 | 46100 | 46000 | 440 |
| 321 | 20241115 | 140900 | 28245817750 | 46050 | 46000 | 46100 | 45950 | 1209 |
| 322 | 20241115 | 140800 | 28190172350 | 46000 | 46000 | 46050 | 45950 | 312 |
| 323 | 20241115 | 140700 | 28175819850 | 45950 | 46000 | 46050 | 45950 | 697 |
| 324 | 20241115 | 140600 | 28143756200 | 46050 | 46000 | 46050 | 46000 | 959 |
| 325 | 20241115 | 140500 | 28099620200 | 46000 | 45950 | 46000 | 45900 | 3231 |
| 326 | 20241115 | 140400 | 27951070950 | 45900 | 45850 | 45900 | 45850 | 1069 |
| 327 | 20241115 | 140300 | 27902007550 | 45850 | 45900 | 45900 | 45850 | 673 |
| 328 | 20241115 | 140200 | 27871137900 | 45900 | 45900 | 45950 | 45850 | 885 |
| 329 | 20241115 | 140100 | 27830517250 | 45850 | 45850 | 45900 | 45850 | 1031 |
| 330 | 20241115 | 140000 | 27783217250 | 45900 | 45850 | 45900 | 45850 | 350 |
| 331 | 20241115 | 135900 | 27767163500 | 45900 | 45800 | 45900 | 45800 | 1359 |
| 332 | 20241115 | 135800 | 27704848050 | 45800 | 45850 | 45900 | 45800 | 1352 |
| 333 | 20241115 | 135700 | 27642862550 | 45850 | 45800 | 45850 | 45750 | 531 |
| 334 | 20241115 | 135600 | 27618550900 | 45800 | 45850 | 45850 | 45750 | 719 |
| 335 | 20241115 | 135500 | 27585625050 | 45850 | 45800 | 45850 | 45750 | 1068 |
| 336 | 20241115 | 135400 | 27536692400 | 45850 | 45800 | 45850 | 45750 | 1666 |
| 337 | 20241115 | 135300 | 27460395050 | 45800 | 45700 | 45800 | 45650 | 1364 |
| 338 | 20241115 | 135200 | 27397990700 | 45650 | 45650 | 45750 | 45650 | 983 |
| 339 | 20241115 | 135100 | 27353073500 | 45650 | 45650 | 45700 | 45650 | 592 |
| 340 | 20241115 | 135000 | 27326042800 | 45650 | 45650 | 45700 | 45650 | 341 |
| 341 | 20241115 | 134900 | 27310474900 | 45700 | 45700 | 45750 | 45700 | 892 |
| 342 | 20241115 | 134800 | 27269707500 | 45700 | 45700 | 45750 | 45700 | 147 |
| 343 | 20241115 | 134700 | 27262986600 | 45700 | 45700 | 45750 | 45650 | 332 |
| 344 | 20241115 | 134600 | 27247813150 | 45700 | 45600 | 45700 | 45600 | 511 |
| 345 | 20241115 | 134500 | 27224475000 | 45600 | 45600 | 45650 | 45600 | 592 |
| 346 | 20241115 | 134400 | 27197478350 | 45600 | 45550 | 45650 | 45550 | 1246 |
| 347 | 20241115 | 134300 | 27140701150 | 45600 | 45600 | 45650 | 45550 | 874 |
| 348 | 20241115 | 134200 | 27100848250 | 45550 | 45500 | 45550 | 45500 | 452 |
| 349 | 20241115 | 134100 | 27080275950 | 45500 | 45550 | 45550 | 45500 | 511 |
| 350 | 20241115 | 134000 | 27057018250 | 45500 | 45550 | 45600 | 45500 | 696 |
| 351 | 20241115 | 133900 | 27025327100 | 45550 | 45500 | 45600 | 45500 | 351 |
| 352 | 20241115 | 133800 | 27009339200 | 45500 | 45450 | 45550 | 45400 | 1222 |
| 353 | 20241115 | 133700 | 26953762600 | 45450 | 45500 | 45500 | 45450 | 377 |
| 354 | 20241115 | 133600 | 26936623650 | 45500 | 45550 | 45550 | 45350 | 2888 |
| 355 | 20241115 | 133500 | 26805382650 | 45550 | 45500 | 45600 | 45500 | 1029 |
| 356 | 20241115 | 133400 | 26758508800 | 45500 | 45400 | 45550 | 45400 | 768 |
| 357 | 20241115 | 133300 | 26723591100 | 45450 | 45450 | 45450 | 45400 | 376 |
| 358 | 20241115 | 133200 | 26706506300 | 45350 | 45350 | 45400 | 45350 | 510 |
| 359 | 20241115 | 133100 | 26683364950 | 45350 | 45400 | 45450 | 45350 | 462 |
| 360 | 20241115 | 133000 | 26662396700 | 45400 | 45500 | 45500 | 45350 | 333 |
| 361 | 20241115 | 132900 | 26647274550 | 45500 | 45350 | 45500 | 45300 | 2154 |
| 362 | 20241115 | 132800 | 26549524050 | 45300 | 45300 | 45400 | 45300 | 849 |
| 363 | 20241115 | 132700 | 26511037400 | 45350 | 45300 | 45400 | 45300 | 658 |
| 364 | 20241115 | 132600 | 26481209350 | 45300 | 45350 | 45350 | 45300 | 425 |
| 365 | 20241115 | 132500 | 26461947750 | 45350 | 45350 | 45400 | 45350 | 1111 |
| 366 | 20241115 | 132400 | 26411546950 | 45350 | 45400 | 45400 | 45300 | 666 |
| 367 | 20241115 | 132300 | 26381340450 | 45500 | 45500 | 45500 | 45400 | 649 |
| 368 | 20241115 | 132200 | 26351835150 | 45450 | 45400 | 45450 | 45400 | 652 |
| 369 | 20241115 | 132100 | 26322225750 | 45400 | 45450 | 45450 | 45400 | 608 |
| 370 | 20241115 | 132000 | 26294616150 | 45450 | 45500 | 45500 | 45400 | 1218 |
| 371 | 20241115 | 131900 | 26239286000 | 45500 | 45450 | 45500 | 45400 | 923 |
| 372 | 20241115 | 131800 | 26197316750 | 45400 | 45500 | 45500 | 45400 | 995 |
| 373 | 20241115 | 131700 | 26152100500 | 45450 | 45500 | 45550 | 45450 | 483 |
| 374 | 20241115 | 131600 | 26130141150 | 45600 | 45450 | 45600 | 45400 | 1147 |
| 375 | 20241115 | 131500 | 26078004050 | 45450 | 45500 | 45550 | 45450 | 1837 |
| 376 | 20241115 | 131400 | 25994421150 | 45550 | 45500 | 45600 | 45500 | 1310 |
| 377 | 20241115 | 131300 | 25934746500 | 45550 | 45650 | 45700 | 45500 | 4341 |
| 378 | 20241115 | 131200 | 25736725800 | 45700 | 45750 | 45750 | 45650 | 646 |
| 379 | 20241115 | 131100 | 25707206200 | 45750 | 45700 | 45750 | 45700 | 406 |
| 380 | 20241115 | 131000 | 25688645200 | 45700 | 45750 | 45800 | 45700 | 983 |
| 381 | 20241115 | 130900 | 25643693000 | 45800 | 45750 | 45800 | 45750 | 490 |
| 382 | 20241115 | 130800 | 25621257800 | 45800 | 45700 | 45800 | 45700 | 585 |
| 383 | 20241115 | 130700 | 25594492450 | 45750 | 45650 | 45750 | 45650 | 629 |
| 384 | 20241115 | 130600 | 25565746200 | 45650 | 45800 | 45800 | 45650 | 521 |
| 385 | 20241115 | 130500 | 25541928950 | 45800 | 45750 | 45800 | 45650 | 556 |
| 386 | 20241115 | 130400 | 25516499600 | 45700 | 45700 | 45750 | 45650 | 635 |
| 387 | 20241115 | 130300 | 25487486100 | 45700 | 45750 | 45750 | 45650 | 1894 |
| 388 | 20241115 | 130200 | 25400887950 | 45750 | 45750 | 45800 | 45750 | 292 |
| 389 | 20241115 | 130100 | 25387523500 | 45750 | 45800 | 45850 | 45750 | 685 |
| 390 | 20241115 | 130000 | 25356152300 | 45800 | 45850 | 45900 | 45800 | 612 |
| 391 | 20241115 | 125900 | 25328108100 | 45850 | 45850 | 45900 | 45850 | 730 |
| 392 | 20241115 | 125800 | 25294632100 | 45900 | 45750 | 45900 | 45750 | 577 |
| 393 | 20241115 | 125700 | 25268185450 | 45750 | 45750 | 45800 | 45750 | 299 |
| 394 | 20241115 | 125600 | 25254497050 | 45750 | 45800 | 45800 | 45750 | 1298 |
| 395 | 20241115 | 125500 | 25195071450 | 45850 | 45800 | 45900 | 45800 | 1179 |
| 396 | 20241115 | 125400 | 25141020750 | 45800 | 45850 | 45850 | 45800 | 958 |
| 397 | 20241115 | 125300 | 25097121000 | 45850 | 45850 | 45900 | 45850 | 841 |
| 398 | 20241115 | 125200 | 25058530300 | 45850 | 45900 | 45900 | 45850 | 1016 |
| 399 | 20241115 | 125100 | 25011930450 | 45850 | 45850 | 45900 | 45850 | 470 |
| 400 | 20241115 | 125000 | 24990378100 | 45850 | 45800 | 45900 | 45800 | 784 |
| 401 | 20241115 | 124900 | 24954431550 | 45850 | 45800 | 45850 | 45750 | 555 |
| 402 | 20241115 | 124800 | 24929022300 | 45800 | 45750 | 45800 | 45700 | 1931 |
| 403 | 20241115 | 124700 | 24840682650 | 45750 | 45800 | 45850 | 45750 | 454 |
| 404 | 20241115 | 124600 | 24819891500 | 45850 | 45800 | 45900 | 45800 | 707 |
| 405 | 20241115 | 124500 | 24787481750 | 45800 | 45750 | 45800 | 45700 | 751 |
| 406 | 20241115 | 124400 | 24753117600 | 45700 | 45750 | 45800 | 45650 | 2355 |
| 407 | 20241115 | 124300 | 24645356050 | 45800 | 45850 | 45850 | 45750 | 1111 |
| 408 | 20241115 | 124200 | 24594495650 | 45850 | 45800 | 45900 | 45800 | 527 |
| 409 | 20241115 | 124100 | 24570335700 | 45850 | 45900 | 45950 | 45800 | 1080 |
| 410 | 20241115 | 124000 | 24520795150 | 45900 | 45850 | 45950 | 45850 | 2498 |
| 411 | 20241115 | 123900 | 24406191250 | 45800 | 45750 | 45850 | 45700 | 1717 |
| 412 | 20241115 | 123800 | 24327578750 | 45750 | 45800 | 45800 | 45700 | 1155 |
| 413 | 20241115 | 123700 | 24274735100 | 45800 | 45700 | 45800 | 45650 | 989 |
| 414 | 20241115 | 123600 | 24229535500 | 45650 | 45750 | 45750 | 45650 | 538 |
| 415 | 20241115 | 123500 | 24204948200 | 45750 | 45750 | 45750 | 45650 | 624 |
| 416 | 20241115 | 123400 | 24176418600 | 45750 | 45700 | 45750 | 45650 | 1261 |
| 417 | 20241115 | 123300 | 24118787400 | 45700 | 45600 | 45700 | 45600 | 951 |
| 418 | 20241115 | 123200 | 24075376900 | 45650 | 45650 | 45650 | 45600 | 611 |
| 419 | 20241115 | 123100 | 24047488350 | 45650 | 45750 | 45750 | 45650 | 1426 |
| 420 | 20241115 | 123000 | 23982320100 | 45700 | 45550 | 45700 | 45500 | 2832 |
| 421 | 20241115 | 122900 | 23853186950 | 45550 | 45600 | 45600 | 45550 | 857 |
| 422 | 20241115 | 122800 | 23814120650 | 45600 | 45600 | 45650 | 45550 | 784 |
| 423 | 20241115 | 122700 | 23778370300 | 45600 | 45650 | 45650 | 45550 | 620 |
| 424 | 20241115 | 122600 | 23750104650 | 45650 | 45700 | 45700 | 45600 | 914 |
| 425 | 20241115 | 122500 | 23708368150 | 45650 | 45650 | 45700 | 45600 | 1988 |
| 426 | 20241115 | 122400 | 23617563500 | 45650 | 45550 | 45650 | 45500 | 2766 |
| 427 | 20241115 | 122300 | 23491545750 | 45550 | 45500 | 45600 | 45500 | 1112 |
| 428 | 20241115 | 122200 | 23440881900 | 45500 | 45450 | 45550 | 45450 | 1691 |
| 429 | 20241115 | 122100 | 23363976550 | 45400 | 45450 | 45500 | 45400 | 801 |
| 430 | 20241115 | 122000 | 23327551600 | 45500 | 45400 | 45500 | 45400 | 626 |
| 431 | 20241115 | 121900 | 23299099950 | 45450 | 45450 | 45450 | 45400 | 293 |
| 432 | 20241115 | 121800 | 23285792250 | 45450 | 45350 | 45500 | 45350 | 1084 |
| 433 | 20241115 | 121700 | 23236543250 | 45350 | 45350 | 45400 | 45350 | 536 |
| 434 | 20241115 | 121600 | 23212233150 | 45350 | 45400 | 45450 | 45300 | 582 |
| 435 | 20241115 | 121500 | 23185823150 | 45400 | 45250 | 45450 | 45250 | 3042 |
| 436 | 20241115 | 121400 | 23047839700 | 45300 | 45200 | 45300 | 45200 | 768 |
| 437 | 20241115 | 121300 | 23013084500 | 45200 | 45200 | 45250 | 45200 | 1232 |
| 438 | 20241115 | 121200 | 22957379850 | 45150 | 45150 | 45200 | 45150 | 640 |
| 439 | 20241115 | 121100 | 22928473850 | 45200 | 45100 | 45200 | 45100 | 500 |
| 440 | 20241115 | 121000 | 22905908600 | 45100 | 45100 | 45150 | 45050 | 814 |
| 441 | 20241115 | 120900 | 22869203650 | 45100 | 45050 | 45150 | 45050 | 589 |
| 442 | 20241115 | 120800 | 22842651050 | 45050 | 45150 | 45150 | 45050 | 144 |
| 443 | 20241115 | 120700 | 22836161250 | 45100 | 45150 | 45200 | 45050 | 704 |
| 444 | 20241115 | 120600 | 22804400500 | 45200 | 45200 | 45250 | 45150 | 591 |
| 445 | 20241115 | 120500 | 22777704850 | 45200 | 45150 | 45250 | 45100 | 478 |
| 446 | 20241115 | 120400 | 22756113300 | 45150 | 45000 | 45200 | 45000 | 1226 |
| 447 | 20241115 | 120300 | 22700813750 | 45050 | 45100 | 45100 | 45000 | 1269 |
| 448 | 20241115 | 120200 | 22643660000 | 45100 | 45100 | 45100 | 45050 | 616 |
| 449 | 20241115 | 120100 | 22615895800 | 45050 | 45150 | 45150 | 45050 | 508 |
| 450 | 20241115 | 120000 | 22592989000 | 45150 | 45100 | 45150 | 45050 | 685 |
| 451 | 20241115 | 115900 | 22562112850 | 45100 | 45050 | 45150 | 45050 | 892 |
| 452 | 20241115 | 115800 | 22521890850 | 45050 | 45100 | 45100 | 45050 | 505 |
| 453 | 20241115 | 115700 | 22499127550 | 45100 | 45100 | 45150 | 45050 | 646 |
| 454 | 20241115 | 115600 | 22470001350 | 45150 | 45100 | 45150 | 45100 | 691 |
| 455 | 20241115 | 115500 | 22438835800 | 45100 | 45100 | 45150 | 45100 | 151 |
| 456 | 20241115 | 115400 | 22432021600 | 45100 | 45150 | 45150 | 45050 | 1226 |
| 457 | 20241115 | 115300 | 22376714850 | 45150 | 45100 | 45200 | 45100 | 600 |
| 458 | 20241115 | 115200 | 22349633850 | 45100 | 45150 | 45200 | 45100 | 4592 |
| 459 | 20241115 | 115100 | 22142313800 | 45200 | 45250 | 45250 | 45150 | 669 |
| 460 | 20241115 | 115000 | 22112087700 | 45250 | 45250 | 45300 | 45200 | 1382 |
| 461 | 20241115 | 114900 | 22049601900 | 45250 | 45250 | 45300 | 45200 | 743 |
| 462 | 20241115 | 114800 | 22015992750 | 45200 | 45200 | 45250 | 45200 | 416 |
| 463 | 20241115 | 114700 | 21997184350 | 45200 | 45350 | 45350 | 45200 | 708 |
| 464 | 20241115 | 114600 | 21965138200 | 45350 | 45250 | 45350 | 45250 | 644 |
| 465 | 20241115 | 114500 | 21935978200 | 45200 | 45200 | 45300 | 45200 | 1090 |
| 466 | 20241115 | 114400 | 21886662400 | 45200 | 45200 | 45250 | 45200 | 592 |
| 467 | 20241115 | 114300 | 21859893600 | 45200 | 45200 | 45300 | 45150 | 635 |
| 468 | 20241115 | 114200 | 21831169850 | 45150 | 45250 | 45300 | 45150 | 1362 |
| 469 | 20241115 | 114100 | 21769550000 | 45200 | 45200 | 45300 | 45200 | 545 |
| 470 | 20241115 | 114000 | 21744906750 | 45250 | 45300 | 45300 | 45200 | 1598 |
| 471 | 20241115 | 113900 | 21672607700 | 45250 | 45250 | 45300 | 45250 | 212 |
| 472 | 20241115 | 113800 | 21663012800 | 45250 | 45300 | 45350 | 45250 | 972 |
| 473 | 20241115 | 113700 | 21619002350 | 45350 | 45200 | 45350 | 45200 | 635 |
| 474 | 20241115 | 113600 | 21590233500 | 45200 | 45200 | 45350 | 45200 | 940 |
| 475 | 20241115 | 113500 | 21547689150 | 45200 | 45250 | 45350 | 45200 | 1331 |
| 476 | 20241115 | 113400 | 21487435400 | 45300 | 45350 | 45400 | 45300 | 973 |
| 477 | 20241115 | 113300 | 21443340050 | 45350 | 45300 | 45400 | 45250 | 448 |
| 478 | 20241115 | 113200 | 21423017650 | 45300 | 45350 | 45400 | 45300 | 1104 |
| 479 | 20241115 | 113100 | 21372949200 | 45400 | 45150 | 45400 | 45150 | 2580 |
| 480 | 20241115 | 113000 | 21256127200 | 45150 | 45100 | 45200 | 45100 | 169 |
| 481 | 20241115 | 112900 | 21248493400 | 45150 | 45200 | 45200 | 45100 | 933 |
| 482 | 20241115 | 112800 | 21206371550 | 45250 | 45200 | 45250 | 45150 | 392 |
| 483 | 20241115 | 112700 | 21188655150 | 45200 | 45250 | 45250 | 45200 | 404 |
| 484 | 20241115 | 112600 | 21170383050 | 45200 | 45150 | 45200 | 45100 | 364 |
| 485 | 20241115 | 112500 | 21153946000 | 45150 | 45150 | 45200 | 45150 | 271 |
| 486 | 20241115 | 112400 | 21141707700 | 45150 | 45200 | 45200 | 45150 | 303 |
| 487 | 20241115 | 112300 | 21128018000 | 45200 | 45150 | 45200 | 45100 | 1268 |
| 488 | 20241115 | 112200 | 21070792800 | 45100 | 45100 | 45200 | 45100 | 2094 |
| 489 | 20241115 | 112100 | 20976312650 | 45150 | 45150 | 45150 | 45100 | 1369 |
| 490 | 20241115 | 112000 | 20914541150 | 45200 | 45200 | 45250 | 45150 | 633 |
| 491 | 20241115 | 111900 | 20885939700 | 45200 | 45250 | 45300 | 45150 | 1520 |
| 492 | 20241115 | 111800 | 20817170450 | 45250 | 45200 | 45300 | 45150 | 1555 |
| 493 | 20241115 | 111700 | 20746832250 | 45200 | 45250 | 45300 | 45200 | 1369 |
| 494 | 20241115 | 111600 | 20684911850 | 45250 | 45300 | 45300 | 45200 | 1984 |
| 495 | 20241115 | 111500 | 20595162950 | 45250 | 45300 | 45350 | 45250 | 801 |
| 496 | 20241115 | 111400 | 20558874400 | 45250 | 45350 | 45400 | 45250 | 1047 |
| 497 | 20241115 | 111300 | 20511428500 | 45350 | 45500 | 45500 | 45350 | 953 |
| 498 | 20241115 | 111200 | 20468159550 | 45450 | 45450 | 45500 | 45400 | 1629 |
| 499 | 20241115 | 111100 | 20394124200 | 45500 | 45550 | 45550 | 45450 | 669 |
| 500 | 20241115 | 111000 | 20363693450 | 45550 | 45500 | 45550 | 45450 | 3010 |
| 501 | 20241115 | 110900 | 20226703150 | 45550 | 45400 | 45600 | 45400 | 5482 |
| 502 | 20241115 | 110800 | 19977271600 | 45400 | 45250 | 45450 | 45250 | 1887 |
| 503 | 20241115 | 110700 | 19891677400 | 45300 | 45350 | 45350 | 45250 | 601 |
| 504 | 20241115 | 110600 | 19864447350 | 45450 | 45300 | 45450 | 45250 | 3049 |
| 505 | 20241115 | 110500 | 19726238000 | 45300 | 45300 | 45350 | 45200 | 876 |
| 506 | 20241115 | 110400 | 19686585950 | 45250 | 45200 | 45300 | 45150 | 431 |
| 507 | 20241115 | 110300 | 19667094650 | 45200 | 45150 | 45300 | 45100 | 2153 |
| 508 | 20241115 | 110200 | 19569776600 | 45150 | 45350 | 45350 | 45150 | 1419 |
| 509 | 20241115 | 110100 | 19505529500 | 45350 | 45400 | 45450 | 45300 | 1463 |
| 510 | 20241115 | 110000 | 19439131400 | 45350 | 45400 | 45450 | 45350 | 897 |
| 511 | 20241115 | 105900 | 19398402750 | 45400 | 45300 | 45450 | 45300 | 1845 |
| 512 | 20241115 | 105800 | 19314700450 | 45300 | 45450 | 45450 | 45300 | 996 |
| 513 | 20241115 | 105700 | 19269483850 | 45450 | 45400 | 45500 | 45400 | 3010 |
| 514 | 20241115 | 105600 | 19132637850 | 45400 | 45200 | 45450 | 45200 | 3640 |
| 515 | 20241115 | 105500 | 18967592600 | 45250 | 45350 | 45350 | 45250 | 1528 |
| 516 | 20241115 | 105400 | 18898436350 | 45350 | 45250 | 45350 | 45250 | 976 |
| 517 | 20241115 | 105300 | 18854201650 | 45250 | 45250 | 45300 | 45200 | 788 |
| 518 | 20241115 | 105200 | 18818546900 | 45300 | 45300 | 45350 | 45300 | 1707 |
| 519 | 20241115 | 105100 | 18741209000 | 45300 | 45300 | 45400 | 45300 | 1512 |
| 520 | 20241115 | 105000 | 18672652800 | 45300 | 45350 | 45350 | 45250 | 1372 |
| 521 | 20241115 | 104900 | 18610504450 | 45300 | 45200 | 45350 | 45200 | 1634 |
| 522 | 20241115 | 104800 | 18536542300 | 45200 | 45100 | 45300 | 45050 | 2264 |
| 523 | 20241115 | 104700 | 18434323150 | 45100 | 45150 | 45200 | 45100 | 927 |
| 524 | 20241115 | 104600 | 18392462650 | 45100 | 45200 | 45300 | 45100 | 2199 |
| 525 | 20241115 | 104500 | 18293041750 | 45200 | 45100 | 45350 | 45100 | 3617 |
| 526 | 20241115 | 104400 | 18129401850 | 45100 | 45050 | 45200 | 45050 | 1838 |
| 527 | 20241115 | 104300 | 18046510300 | 45100 | 45100 | 45150 | 45000 | 878 |
| 528 | 20241115 | 104200 | 18006935650 | 45100 | 45100 | 45200 | 45000 | 1877 |
| 529 | 20241115 | 104100 | 17922315050 | 45100 | 45250 | 45300 | 45100 | 3011 |
| 530 | 20241115 | 104000 | 17786216600 | 45200 | 45150 | 45250 | 45150 | 2491 |
| 531 | 20241115 | 103900 | 17673598800 | 45150 | 45050 | 45250 | 45000 | 8941 |
| 532 | 20241115 | 103800 | 17269817850 | 44950 | 45000 | 45050 | 44900 | 2551 |
| 533 | 20241115 | 103700 | 17155054050 | 45000 | 44750 | 45100 | 44750 | 9335 |
| 534 | 20241115 | 103600 | 16735598750 | 44700 | 44700 | 44750 | 44650 | 1319 |
| 535 | 20241115 | 103500 | 16676616650 | 44750 | 44650 | 44800 | 44650 | 2283 |
| 536 | 20241115 | 103400 | 16574507650 | 44700 | 44750 | 44800 | 44600 | 1984 |
| 537 | 20241115 | 103300 | 16485853400 | 44750 | 44350 | 44750 | 44350 | 6922 |
| 538 | 20241115 | 103200 | 16177376650 | 44350 | 44350 | 44400 | 44300 | 799 |
| 539 | 20241115 | 103100 | 16141957900 | 44350 | 44300 | 44350 | 44250 | 1136 |
| 540 | 20241115 | 103000 | 16091639100 | 44300 | 44250 | 44300 | 44250 | 670 |
| 541 | 20241115 | 102900 | 16061975350 | 44250 | 44250 | 44350 | 44250 | 1007 |
| 542 | 20241115 | 102800 | 16017377500 | 44250 | 44250 | 44350 | 44200 | 3928 |
| 543 | 20241115 | 102700 | 15843472600 | 44250 | 44350 | 44400 | 44250 | 2773 |
| 544 | 20241115 | 102600 | 15720620200 | 44300 | 44300 | 44400 | 44300 | 1033 |
| 545 | 20241115 | 102500 | 15674821600 | 44350 | 44200 | 44350 | 44200 | 1267 |
| 546 | 20241115 | 102400 | 15618717700 | 44200 | 44250 | 44300 | 44200 | 1051 |
| 547 | 20241115 | 102300 | 15572213100 | 44200 | 44200 | 44400 | 44200 | 3079 |
| 548 | 20241115 | 102200 | 15435848600 | 44200 | 44150 | 44300 | 44100 | 4537 |
| 549 | 20241115 | 102100 | 15235518200 | 44100 | 44150 | 44200 | 44100 | 2492 |
| 550 | 20241115 | 102000 | 15125535900 | 44150 | 44200 | 44200 | 44150 | 3089 |
| 551 | 20241115 | 101900 | 14989087200 | 44200 | 44200 | 44250 | 44200 | 1763 |
| 552 | 20241115 | 101800 | 14911150450 | 44250 | 44250 | 44300 | 44200 | 3103 |
| 553 | 20241115 | 101700 | 14773892200 | 44200 | 44250 | 44300 | 44200 | 1304 |
| 554 | 20241115 | 101600 | 14716193200 | 44250 | 44250 | 44400 | 44250 | 3056 |
| 555 | 20241115 | 101500 | 14580847850 | 44250 | 44350 | 44400 | 44250 | 2718 |
| 556 | 20241115 | 101400 | 14460428150 | 44350 | 44350 | 44400 | 44300 | 2424 |
| 557 | 20241115 | 101300 | 14352904500 | 44400 | 44250 | 44400 | 44200 | 5133 |
| 558 | 20241115 | 101200 | 14125486150 | 44250 | 44350 | 44400 | 44250 | 5666 |
| 559 | 20241115 | 101100 | 13874522700 | 44350 | 44400 | 44450 | 44300 | 2843 |
| 560 | 20241115 | 101000 | 13748396250 | 44400 | 44450 | 44500 | 44400 | 1732 |
| 561 | 20241115 | 100900 | 13671465100 | 44450 | 44400 | 44450 | 44350 | 2934 |
| 562 | 20241115 | 100800 | 13541182500 | 44400 | 44400 | 44450 | 44350 | 2384 |
| 563 | 20241115 | 100700 | 13435404250 | 44450 | 44450 | 44500 | 44400 | 1438 |
| 564 | 20241115 | 100600 | 13371510600 | 44450 | 44350 | 44500 | 44350 | 3064 |
| 565 | 20241115 | 100500 | 13235562800 | 44400 | 44450 | 44500 | 44350 | 7143 |
| 566 | 20241115 | 100400 | 12918323700 | 44500 | 44500 | 44550 | 44400 | 2836 |
| 567 | 20241115 | 100300 | 12792278350 | 44450 | 44400 | 44450 | 44400 | 3210 |
| 568 | 20241115 | 100200 | 12649719050 | 44450 | 44550 | 44600 | 44400 | 5604 |
| 569 | 20241115 | 100100 | 12400393800 | 44500 | 44600 | 44600 | 44500 | 4489 |
| 570 | 20241115 | 100000 | 12200509150 | 44600 | 44550 | 44700 | 44550 | 1550 |
| 571 | 20241115 | 095900 | 12131417650 | 44550 | 44600 | 44600 | 44550 | 2125 |
| 572 | 20241115 | 095800 | 12036706850 | 44600 | 44600 | 44700 | 44550 | 1586 |
| 573 | 20241115 | 095700 | 11965979600 | 44600 | 44700 | 44750 | 44600 | 4130 |
| 574 | 20241115 | 095600 | 11781634500 | 44650 | 44750 | 44800 | 44650 | 6200 |
| 575 | 20241115 | 095500 | 11504308450 | 44750 | 44800 | 44800 | 44700 | 1545 |
| 576 | 20241115 | 095400 | 11435164450 | 44850 | 44850 | 44850 | 44750 | 1286 |
| 577 | 20241115 | 095300 | 11377556800 | 44800 | 44750 | 44850 | 44750 | 1826 |
| 578 | 20241115 | 095200 | 11295763950 | 44750 | 44800 | 44850 | 44750 | 965 |
| 579 | 20241115 | 095100 | 11252545850 | 44800 | 44750 | 44850 | 44750 | 971 |
| 580 | 20241115 | 095000 | 11209077750 | 44750 | 44750 | 44800 | 44700 | 691 |
| 581 | 20241115 | 094900 | 11178158650 | 44700 | 44850 | 44850 | 44700 | 1070 |
| 582 | 20241115 | 094800 | 11130233000 | 44850 | 44750 | 44850 | 44650 | 1351 |
| 583 | 20241115 | 094700 | 11069799850 | 44750 | 44650 | 44750 | 44600 | 2320 |
| 584 | 20241115 | 094600 | 10966125400 | 44650 | 44600 | 44650 | 44600 | 2128 |
| 585 | 20241115 | 094500 | 10871176250 | 44600 | 44550 | 44650 | 44500 | 2542 |
| 586 | 20241115 | 094400 | 10757835850 | 44550 | 44550 | 44600 | 44500 | 3077 |
| 587 | 20241115 | 094300 | 10620823050 | 44550 | 44500 | 44600 | 44350 | 6623 |
| 588 | 20241115 | 094200 | 10326507150 | 44500 | 44500 | 44550 | 44450 | 1446 |
| 589 | 20241115 | 094100 | 10262151300 | 44550 | 44550 | 44550 | 44450 | 1585 |
| 590 | 20241115 | 094000 | 10191616950 | 44550 | 44600 | 44600 | 44500 | 7407 |
| 591 | 20241115 | 093900 | 9861874500 | 44600 | 44550 | 44650 | 44550 | 1814 |
| 592 | 20241115 | 093800 | 9780988150 | 44600 | 44650 | 44650 | 44550 | 5973 |
| 593 | 20241115 | 093700 | 9514720650 | 44650 | 44750 | 44750 | 44650 | 1434 |
| 594 | 20241115 | 093600 | 9450661200 | 44750 | 44750 | 44800 | 44700 | 3241 |
| 595 | 20241115 | 093500 | 9305663200 | 44700 | 44800 | 44850 | 44700 | 1466 |
| 596 | 20241115 | 093400 | 9239985200 | 44800 | 44550 | 44800 | 44550 | 3594 |
| 597 | 20241115 | 093300 | 9079457600 | 44600 | 44600 | 44600 | 44500 | 4967 |
| 598 | 20241115 | 093200 | 8858145150 | 44550 | 44650 | 44700 | 44550 | 5351 |
| 599 | 20241115 | 093100 | 8619549100 | 44700 | 44700 | 44750 | 44650 | 2531 |
| 600 | 20241115 | 093000 | 8506475100 | 44700 | 44650 | 44800 | 44600 | 5611 |
| 601 | 20241115 | 092900 | 8255925450 | 44650 | 44850 | 44850 | 44600 | 16450 |
| 602 | 20241115 | 092800 | 7520153100 | 44850 | 44950 | 44950 | 44800 | 2600 |
| 603 | 20241115 | 092700 | 7403582150 | 44950 | 44850 | 45000 | 44800 | 4783 |
| 604 | 20241115 | 092600 | 7189202100 | 44900 | 45000 | 45000 | 44750 | 10768 |
| 605 | 20241115 | 092500 | 6706337800 | 45000 | 45050 | 45150 | 44950 | 2743 |
| 606 | 20241115 | 092400 | 6582776300 | 45000 | 45200 | 45200 | 45000 | 3747 |
| 607 | 20241115 | 092300 | 6414034400 | 45200 | 45150 | 45350 | 45050 | 3205 |
| 608 | 20241115 | 092200 | 6269202700 | 45200 | 45350 | 45400 | 45200 | 1991 |
| 609 | 20241115 | 092100 | 6179045900 | 45350 | 45450 | 45450 | 45300 | 2065 |
| 610 | 20241115 | 092000 | 6085350800 | 45450 | 45050 | 45450 | 45050 | 4295 |
| 611 | 20241115 | 091900 | 5890960000 | 45000 | 44900 | 45050 | 44850 | 2614 |
| 612 | 20241115 | 091800 | 5773544650 | 44900 | 44900 | 44900 | 44800 | 1953 |
| 613 | 20241115 | 091700 | 5685959500 | 44900 | 45100 | 45150 | 44850 | 5757 |
| 614 | 20241115 | 091600 | 5427288800 | 45100 | 44900 | 45150 | 44900 | 5883 |
| 615 | 20241115 | 091500 | 5162437550 | 44900 | 44950 | 45000 | 44850 | 2310 |
| 616 | 20241115 | 091400 | 5058677550 | 45000 | 45050 | 45050 | 44850 | 7018 |
| 617 | 20241115 | 091300 | 4743251750 | 45050 | 45050 | 45150 | 44950 | 2608 |
| 618 | 20241115 | 091200 | 4625756900 | 45050 | 44900 | 45100 | 44800 | 10506 |
| 619 | 20241115 | 091100 | 4153336250 | 44800 | 44950 | 45000 | 44700 | 13499 |
| 620 | 20241115 | 091000 | 3547594300 | 44950 | 45050 | 45150 | 44900 | 7882 |
| 621 | 20241115 | 090900 | 3192525000 | 45150 | 45150 | 45150 | 45000 | 11251 |
| 622 | 20241115 | 090800 | 2685589750 | 45150 | 45200 | 45200 | 45100 | 4833 |
| 623 | 20241115 | 090700 | 2467286150 | 45200 | 45400 | 45450 | 45150 | 8593 |
| 624 | 20241115 | 090600 | 2077768350 | 45400 | 45500 | 45550 | 45400 | 4734 |
| 625 | 20241115 | 090500 | 1862453200 | 45500 | 45550 | 45600 | 45350 | 4743 |
| 626 | 20241115 | 090400 | 1646706850 | 45550 | 45800 | 45850 | 45500 | 6389 |
| 627 | 20241115 | 090300 | 1355154650 | 45800 | 46150 | 46200 | 45800 | 5985 |
| 628 | 20241115 | 090200 | 1079889450 | 46200 | 46200 | 46250 | 46100 | 3237 |
| 629 | 20241115 | 090100 | 930455750 | 46200 | 46450 | 46800 | 46150 | 3918 |
| 630 | 20241115 | 090000 | 748848250 | 46600 | 46200 | 47200 | 46200 | 15992 |