33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 3 | 20241115 | 190500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20241115 | 190400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20241115 | 190300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20241115 | 190200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20241115 | 190100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20241115 | 190000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20241115 | 185900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20241115 | 185800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20241115 | 185700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20241115 | 185600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20241115 | 185500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20241115 | 185400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20241115 | 185300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20241115 | 185200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20241115 | 185100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20241115 | 185000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20241115 | 184900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20241115 | 184800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20241115 | 184700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20241115 | 184600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20241115 | 184500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20241115 | 184400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20241115 | 184300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20241115 | 184200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20241115 | 184100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20241115 | 184000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20241115 | 183900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20241115 | 183800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20241115 | 183700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20241115 | 183600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 33 | 20241115 | 183500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20241115 | 183400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20241115 | 183300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20241115 | 183200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20241115 | 183100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20241115 | 183000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20241115 | 182900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20241115 | 182800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20241115 | 182700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20241115 | 182600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20241115 | 182500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20241115 | 182400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20241115 | 182300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20241115 | 182200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20241115 | 182100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20241115 | 182000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20241115 | 181900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20241115 | 181800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20241115 | 181700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20241115 | 181600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20241115 | 181500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20241115 | 181400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20241115 | 181300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20241115 | 181200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20241115 | 181100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20241115 | 181000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20241115 | 180900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20241115 | 180800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20241115 | 180700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20241115 | 180600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 63 | 20241115 | 180500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20241115 | 180400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20241115 | 180300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20241115 | 180200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20241115 | 180100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20241115 | 180000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20241115 | 175900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20241115 | 175800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20241115 | 175700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20241115 | 175600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20241115 | 175500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20241115 | 175400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20241115 | 175300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20241115 | 175200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20241115 | 175100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20241115 | 175000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20241115 | 174900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20241115 | 174800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20241115 | 174700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20241115 | 174600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20241115 | 174500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20241115 | 174400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20241115 | 174300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20241115 | 174200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20241115 | 174100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20241115 | 174000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20241115 | 173900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20241115 | 173800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20241115 | 173700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20241115 | 173600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 93 | 20241115 | 173500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20241115 | 173400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20241115 | 173300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20241115 | 173200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20241115 | 173100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20241115 | 173000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20241115 | 172900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20241115 | 172800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20241115 | 172700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20241115 | 172600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20241115 | 172500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20241115 | 172400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20241115 | 172300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20241115 | 172200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20241115 | 172100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20241115 | 172000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20241115 | 171900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20241115 | 171800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20241115 | 171700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20241115 | 171600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20241115 | 171500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20241115 | 171400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20241115 | 171300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20241115 | 171200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20241115 | 171100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20241115 | 171000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20241115 | 170900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20241115 | 170800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20241115 | 170700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20241115 | 170600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 123 | 20241115 | 170500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20241115 | 170400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20241115 | 170300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20241115 | 170200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20241115 | 170100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20241115 | 170000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20241115 | 165900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20241115 | 165800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20241115 | 165700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20241115 | 165600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20241115 | 165500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20241115 | 165400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20241115 | 165300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20241115 | 165200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20241115 | 165100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20241115 | 165000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20241115 | 164900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20241115 | 164800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20241115 | 164700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20241115 | 164600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20241115 | 164500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20241115 | 164400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20241115 | 164300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20241115 | 164200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20241115 | 164100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20241115 | 164000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20241115 | 163900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20241115 | 163800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20241115 | 163700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20241115 | 163600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 153 | 20241115 | 163500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20241115 | 163400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20241115 | 163300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20241115 | 163200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20241115 | 163100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20241115 | 163000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20241115 | 162900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20241115 | 162800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20241115 | 162700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20241115 | 162600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20241115 | 162500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20241115 | 162400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20241115 | 162300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20241115 | 162200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20241115 | 162100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20241115 | 162000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20241115 | 161900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20241115 | 161800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20241115 | 161700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20241115 | 161600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20241115 | 161500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20241115 | 161400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20241115 | 161300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20241115 | 161200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20241115 | 161100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20241115 | 161000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20241115 | 160900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20241115 | 160800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20241115 | 160700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20241115 | 160600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 183 | 20241115 | 160500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20241115 | 160400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20241115 | 160300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20241115 | 160200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20241115 | 160100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20241115 | 160000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20241115 | 155900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20241115 | 155800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20241115 | 155700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20241115 | 155600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20241115 | 155500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20241115 | 155400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20241115 | 155300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20241115 | 155200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20241115 | 155100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20241115 | 155000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20241115 | 154900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20241115 | 154800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20241115 | 154700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20241115 | 154600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20241115 | 154500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20241115 | 154400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20241115 | 154300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20241115 | 154200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20241115 | 154100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20241115 | 154000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20241115 | 153900 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20241115 | 153800 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20241115 | 153700 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20241115 | 153600 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 213 | 20241115 | 153500 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20241115 | 153400 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20241115 | 153300 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20241115 | 153200 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20241115 | 153100 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20241115 | 153000 | 19546573750 | 21350 | 21350 | 21350 | 21350 | 28050 |
| 219 | 20241115 | 152900 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20241115 | 152800 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20241115 | 152700 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20241115 | 152600 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20241115 | 152500 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20241115 | 152400 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20241115 | 152300 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20241115 | 152200 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20241115 | 152100 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20241115 | 152000 | 18947706250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20241115 | 151900 | 18947706250 | 21300 | 21250 | 21300 | 21250 | 2865 |
| 230 | 20241115 | 151800 | 18886766900 | 21250 | 21250 | 21300 | 21250 | 1317 |
| 231 | 20241115 | 151700 | 18858755300 | 21250 | 21250 | 21300 | 21250 | 2069 |
| 232 | 20241115 | 151600 | 18814776650 | 21300 | 21300 | 21300 | 21250 | 1354 |
| 233 | 20241115 | 151500 | 18785964600 | 21300 | 21250 | 21300 | 21250 | 1335 |
| 234 | 20241115 | 151400 | 18757568650 | 21300 | 21250 | 21300 | 21250 | 1933 |
| 235 | 20241115 | 151300 | 18716448850 | 21300 | 21250 | 21300 | 21250 | 686 |
| 236 | 20241115 | 151200 | 18701853750 | 21300 | 21300 | 21300 | 21250 | 1114 |
| 237 | 20241115 | 151100 | 18678145350 | 21300 | 21250 | 21300 | 21250 | 2558 |
| 238 | 20241115 | 151000 | 18623704050 | 21250 | 21300 | 21350 | 21250 | 3264 |
| 239 | 20241115 | 150900 | 18554197200 | 21350 | 21350 | 21350 | 21300 | 4392 |
| 240 | 20241115 | 150800 | 18460632450 | 21350 | 21300 | 21350 | 21300 | 1473 |
| 241 | 20241115 | 150700 | 18429232600 | 21300 | 21350 | 21350 | 21300 | 1229 |
| 242 | 20241115 | 150600 | 18403011350 | 21350 | 21350 | 21400 | 21350 | 2481 |
| 243 | 20241115 | 150500 | 18350029600 | 21350 | 21300 | 21400 | 21300 | 1257 |
| 244 | 20241115 | 150400 | 18323191050 | 21300 | 21350 | 21350 | 21300 | 881 |
| 245 | 20241115 | 150300 | 18304407700 | 21300 | 21350 | 21350 | 21300 | 1263 |
| 246 | 20241115 | 150200 | 18277492000 | 21350 | 21300 | 21350 | 21300 | 1430 |
| 247 | 20241115 | 150100 | 18246986250 | 21300 | 21250 | 21300 | 21250 | 2441 |
| 248 | 20241115 | 150000 | 18195004150 | 21300 | 21300 | 21300 | 21250 | 737 |
| 249 | 20241115 | 145900 | 18179316850 | 21300 | 21200 | 21300 | 21200 | 1185 |
| 250 | 20241115 | 145800 | 18154149550 | 21250 | 21250 | 21250 | 21200 | 1675 |
| 251 | 20241115 | 145700 | 18118563750 | 21250 | 21200 | 21300 | 21150 | 4041 |
| 252 | 20241115 | 145600 | 18032871550 | 21250 | 21200 | 21250 | 21200 | 3568 |
| 253 | 20241115 | 145500 | 17957224100 | 21200 | 21200 | 21250 | 21200 | 3175 |
| 254 | 20241115 | 145400 | 17889901650 | 21250 | 21350 | 21400 | 21250 | 10950 |
| 255 | 20241115 | 145300 | 17656411000 | 21350 | 21350 | 21400 | 21350 | 1349 |
| 256 | 20241115 | 145200 | 17627583950 | 21350 | 21400 | 21400 | 21350 | 1991 |
| 257 | 20241115 | 145100 | 17585015600 | 21400 | 21350 | 21400 | 21350 | 2582 |
| 258 | 20241115 | 145000 | 17529775950 | 21400 | 21300 | 21400 | 21300 | 2027 |
| 259 | 20241115 | 144900 | 17486537000 | 21300 | 21350 | 21350 | 21300 | 1256 |
| 260 | 20241115 | 144800 | 17459760700 | 21350 | 21350 | 21400 | 21300 | 958 |
| 261 | 20241115 | 144700 | 17439318450 | 21350 | 21300 | 21350 | 21300 | 786 |
| 262 | 20241115 | 144600 | 17422555600 | 21300 | 21350 | 21350 | 21300 | 954 |
| 263 | 20241115 | 144500 | 17402213750 | 21350 | 21350 | 21400 | 21300 | 2776 |
| 264 | 20241115 | 144400 | 17342964650 | 21350 | 21350 | 21400 | 21350 | 965 |
| 265 | 20241115 | 144300 | 17322328500 | 21400 | 21350 | 21400 | 21350 | 816 |
| 266 | 20241115 | 144200 | 17304875600 | 21350 | 21400 | 21400 | 21350 | 576 |
| 267 | 20241115 | 144100 | 17292571200 | 21400 | 21400 | 21450 | 21350 | 722 |
| 268 | 20241115 | 144000 | 17277125600 | 21400 | 21400 | 21450 | 21400 | 885 |
| 269 | 20241115 | 143900 | 17258185600 | 21400 | 21400 | 21450 | 21400 | 1323 |
| 270 | 20241115 | 143800 | 17229856400 | 21450 | 21400 | 21450 | 21400 | 391 |
| 271 | 20241115 | 143700 | 17221483800 | 21400 | 21400 | 21450 | 21350 | 2494 |
| 272 | 20241115 | 143600 | 17168116000 | 21400 | 21350 | 21400 | 21350 | 812 |
| 273 | 20241115 | 143500 | 17150779100 | 21350 | 21300 | 21350 | 21300 | 490 |
| 274 | 20241115 | 143400 | 17140337350 | 21350 | 21350 | 21350 | 21300 | 1181 |
| 275 | 20241115 | 143300 | 17115143000 | 21350 | 21350 | 21400 | 21300 | 973 |
| 276 | 20241115 | 143200 | 17094383400 | 21400 | 21400 | 21400 | 21350 | 843 |
| 277 | 20241115 | 143100 | 17076349000 | 21400 | 21400 | 21400 | 21400 | 560 |
| 278 | 20241115 | 143000 | 17064365000 | 21400 | 21400 | 21400 | 21400 | 819 |
| 279 | 20241115 | 142900 | 17046838400 | 21400 | 21350 | 21400 | 21350 | 1477 |
| 280 | 20241115 | 142800 | 17015303400 | 21350 | 21400 | 21400 | 21350 | 986 |
| 281 | 20241115 | 142700 | 16994239650 | 21400 | 21400 | 21400 | 21350 | 735 |
| 282 | 20241115 | 142600 | 16978538150 | 21450 | 21400 | 21450 | 21350 | 430 |
| 283 | 20241115 | 142500 | 16969344000 | 21400 | 21400 | 21400 | 21350 | 768 |
| 284 | 20241115 | 142400 | 16952915000 | 21400 | 21400 | 21450 | 21350 | 1258 |
| 285 | 20241115 | 142300 | 16925996200 | 21400 | 21450 | 21450 | 21400 | 639 |
| 286 | 20241115 | 142200 | 16912306700 | 21450 | 21450 | 21500 | 21400 | 1621 |
| 287 | 20241115 | 142100 | 16877529400 | 21500 | 21500 | 21500 | 21450 | 582 |
| 288 | 20241115 | 142000 | 16865026600 | 21450 | 21450 | 21550 | 21400 | 841 |
| 289 | 20241115 | 141900 | 16846966150 | 21500 | 21450 | 21500 | 21450 | 1134 |
| 290 | 20241115 | 141800 | 16822626150 | 21500 | 21450 | 21550 | 21450 | 722 |
| 291 | 20241115 | 141700 | 16807113450 | 21500 | 21550 | 21550 | 21450 | 1841 |
| 292 | 20241115 | 141600 | 16767579450 | 21550 | 21550 | 21550 | 21450 | 4367 |
| 293 | 20241115 | 141500 | 16673655300 | 21550 | 21550 | 21550 | 21500 | 2578 |
| 294 | 20241115 | 141400 | 16618126250 | 21550 | 21500 | 21550 | 21500 | 2162 |
| 295 | 20241115 | 141300 | 16571623200 | 21500 | 21550 | 21550 | 21500 | 1243 |
| 296 | 20241115 | 141200 | 16544891750 | 21550 | 21450 | 21550 | 21450 | 8586 |
| 297 | 20241115 | 141100 | 16360320550 | 21450 | 21400 | 21500 | 21400 | 3464 |
| 298 | 20241115 | 141000 | 16286023300 | 21450 | 21400 | 21450 | 21400 | 1361 |
| 299 | 20241115 | 140900 | 16256884450 | 21400 | 21400 | 21450 | 21400 | 712 |
| 300 | 20241115 | 140800 | 16241647550 | 21400 | 21400 | 21450 | 21400 | 703 |
| 301 | 20241115 | 140700 | 16226603300 | 21400 | 21450 | 21450 | 21400 | 640 |
| 302 | 20241115 | 140600 | 16212906300 | 21450 | 21400 | 21450 | 21400 | 590 |
| 303 | 20241115 | 140500 | 16200267650 | 21450 | 21400 | 21450 | 21400 | 2802 |
| 304 | 20241115 | 140400 | 16140302550 | 21350 | 21350 | 21400 | 21350 | 253 |
| 305 | 20241115 | 140300 | 16134896900 | 21400 | 21400 | 21400 | 21350 | 1427 |
| 306 | 20241115 | 140200 | 16104404350 | 21350 | 21300 | 21400 | 21300 | 2823 |
| 307 | 20241115 | 140100 | 16044141750 | 21300 | 21300 | 21350 | 21300 | 652 |
| 308 | 20241115 | 140000 | 16030254100 | 21300 | 21300 | 21350 | 21300 | 670 |
| 309 | 20241115 | 135900 | 16015982950 | 21300 | 21350 | 21350 | 21300 | 3041 |
| 310 | 20241115 | 135800 | 15951193500 | 21300 | 21300 | 21350 | 21300 | 322 |
| 311 | 20241115 | 135700 | 15944334250 | 21300 | 21350 | 21350 | 21300 | 440 |
| 312 | 20241115 | 135600 | 15934960100 | 21300 | 21300 | 21350 | 21300 | 1056 |
| 313 | 20241115 | 135500 | 15912449600 | 21350 | 21350 | 21350 | 21300 | 1023 |
| 314 | 20241115 | 135400 | 15890633300 | 21300 | 21350 | 21350 | 21300 | 255 |
| 315 | 20241115 | 135300 | 15885198450 | 21300 | 21300 | 21300 | 21250 | 1619 |
| 316 | 20241115 | 135200 | 15850733750 | 21300 | 21300 | 21300 | 21250 | 758 |
| 317 | 20241115 | 135100 | 15834596650 | 21250 | 21300 | 21300 | 21250 | 1488 |
| 318 | 20241115 | 135000 | 15802926200 | 21300 | 21250 | 21300 | 21250 | 1395 |
| 319 | 20241115 | 134900 | 15773224550 | 21250 | 21300 | 21300 | 21250 | 1243 |
| 320 | 20241115 | 134800 | 15746765950 | 21300 | 21300 | 21300 | 21250 | 545 |
| 321 | 20241115 | 134700 | 15735172100 | 21250 | 21250 | 21250 | 21250 | 309 |
| 322 | 20241115 | 134600 | 15728605850 | 21250 | 21250 | 21250 | 21200 | 2715 |
| 323 | 20241115 | 134500 | 15670918050 | 21200 | 21250 | 21250 | 21200 | 878 |
| 324 | 20241115 | 134400 | 15652291950 | 21250 | 21200 | 21250 | 21200 | 133 |
| 325 | 20241115 | 134300 | 15649471950 | 21200 | 21150 | 21250 | 21150 | 2635 |
| 326 | 20241115 | 134200 | 15593523300 | 21150 | 21150 | 21200 | 21100 | 1008 |
| 327 | 20241115 | 134100 | 15572219950 | 21150 | 21150 | 21200 | 21150 | 824 |
| 328 | 20241115 | 134000 | 15554773500 | 21150 | 21200 | 21200 | 21150 | 581 |
| 329 | 20241115 | 133900 | 15542469500 | 21250 | 21200 | 21250 | 21200 | 1102 |
| 330 | 20241115 | 133800 | 15519101200 | 21250 | 21150 | 21250 | 21150 | 672 |
| 331 | 20241115 | 133700 | 15504860000 | 21150 | 21200 | 21200 | 21150 | 1278 |
| 332 | 20241115 | 133600 | 15477769050 | 21200 | 21250 | 21250 | 21150 | 1105 |
| 333 | 20241115 | 133500 | 15454345050 | 21250 | 21150 | 21250 | 21150 | 995 |
| 334 | 20241115 | 133400 | 15433256650 | 21200 | 21150 | 21200 | 21150 | 337 |
| 335 | 20241115 | 133300 | 15426129000 | 21150 | 21150 | 21150 | 21100 | 655 |
| 336 | 20241115 | 133200 | 15412281500 | 21150 | 21150 | 21150 | 21100 | 943 |
| 337 | 20241115 | 133100 | 15392355250 | 21150 | 21200 | 21200 | 21150 | 795 |
| 338 | 20241115 | 133000 | 15375523150 | 21200 | 21100 | 21200 | 21100 | 1017 |
| 339 | 20241115 | 132900 | 15354006150 | 21100 | 21100 | 21150 | 21100 | 983 |
| 340 | 20241115 | 132800 | 15333235950 | 21150 | 21150 | 21150 | 21100 | 1441 |
| 341 | 20241115 | 132700 | 15302827750 | 21150 | 21150 | 21150 | 21100 | 581 |
| 342 | 20241115 | 132600 | 15290568300 | 21150 | 21100 | 21150 | 21050 | 1235 |
| 343 | 20241115 | 132500 | 15264502500 | 21100 | 21150 | 21150 | 21100 | 1448 |
| 344 | 20241115 | 132400 | 15233944350 | 21100 | 21150 | 21150 | 21100 | 516 |
| 345 | 20241115 | 132300 | 15223053400 | 21100 | 21200 | 21200 | 21100 | 1403 |
| 346 | 20241115 | 132200 | 15193421800 | 21100 | 21100 | 21150 | 21100 | 650 |
| 347 | 20241115 | 132100 | 15179692850 | 21100 | 21100 | 21150 | 21100 | 545 |
| 348 | 20241115 | 132000 | 15168177150 | 21150 | 21150 | 21150 | 21100 | 757 |
| 349 | 20241115 | 131900 | 15152172600 | 21150 | 21150 | 21200 | 21100 | 2150 |
| 350 | 20241115 | 131800 | 15106679850 | 21150 | 21150 | 21200 | 21100 | 680 |
| 351 | 20241115 | 131700 | 15092304550 | 21150 | 21100 | 21150 | 21100 | 700 |
| 352 | 20241115 | 131600 | 15077524300 | 21100 | 21200 | 21200 | 21100 | 490 |
| 353 | 20241115 | 131500 | 15067169350 | 21150 | 21200 | 21200 | 21150 | 4600 |
| 354 | 20241115 | 131400 | 14969753100 | 21200 | 21200 | 21250 | 21200 | 1820 |
| 355 | 20241115 | 131300 | 14931165200 | 21200 | 21250 | 21250 | 21200 | 727 |
| 356 | 20241115 | 131200 | 14915725100 | 21200 | 21250 | 21300 | 21200 | 1413 |
| 357 | 20241115 | 131100 | 14885697900 | 21250 | 21300 | 21300 | 21200 | 1777 |
| 358 | 20241115 | 131000 | 14847915200 | 21300 | 21300 | 21350 | 21250 | 747 |
| 359 | 20241115 | 130900 | 14832009800 | 21300 | 21300 | 21350 | 21300 | 1502 |
| 360 | 20241115 | 130800 | 14800016850 | 21250 | 21250 | 21300 | 21250 | 634 |
| 361 | 20241115 | 130700 | 14786528000 | 21250 | 21200 | 21250 | 21200 | 1052 |
| 362 | 20241115 | 130600 | 14764186350 | 21200 | 21200 | 21200 | 21200 | 767 |
| 363 | 20241115 | 130500 | 14747925950 | 21200 | 21200 | 21200 | 21200 | 320 |
| 364 | 20241115 | 130400 | 14741141950 | 21200 | 21150 | 21200 | 21150 | 1072 |
| 365 | 20241115 | 130300 | 14718441150 | 21150 | 21200 | 21250 | 21150 | 3421 |
| 366 | 20241115 | 130200 | 14645931300 | 21200 | 21200 | 21250 | 21200 | 1310 |
| 367 | 20241115 | 130100 | 14618115450 | 21200 | 21300 | 21300 | 21200 | 2090 |
| 368 | 20241115 | 130000 | 14573687350 | 21300 | 21300 | 21350 | 21250 | 3410 |
| 369 | 20241115 | 125900 | 14501054750 | 21350 | 21350 | 21350 | 21300 | 260 |
| 370 | 20241115 | 125800 | 14495515250 | 21300 | 21300 | 21300 | 21250 | 2333 |
| 371 | 20241115 | 125700 | 14445884650 | 21300 | 21250 | 21300 | 21200 | 1239 |
| 372 | 20241115 | 125600 | 14419563450 | 21200 | 21250 | 21250 | 21200 | 1282 |
| 373 | 20241115 | 125500 | 14392322050 | 21250 | 21200 | 21300 | 21200 | 1184 |
| 374 | 20241115 | 125400 | 14367165050 | 21250 | 21250 | 21300 | 21200 | 1712 |
| 375 | 20241115 | 125300 | 14330785850 | 21250 | 21200 | 21300 | 21200 | 1046 |
| 376 | 20241115 | 125200 | 14308540800 | 21200 | 21250 | 21300 | 21200 | 516 |
| 377 | 20241115 | 125100 | 14297579200 | 21250 | 21250 | 21250 | 21250 | 387 |
| 378 | 20241115 | 125000 | 14289355450 | 21250 | 21250 | 21300 | 21250 | 1870 |
| 379 | 20241115 | 124900 | 14249617650 | 21200 | 21200 | 21250 | 21200 | 512 |
| 380 | 20241115 | 124800 | 14238762750 | 21200 | 21250 | 21250 | 21200 | 287 |
| 381 | 20241115 | 124700 | 14232675000 | 21250 | 21250 | 21250 | 21250 | 613 |
| 382 | 20241115 | 124600 | 14219648750 | 21250 | 21250 | 21300 | 21250 | 1276 |
| 383 | 20241115 | 124500 | 14192521250 | 21250 | 21150 | 21250 | 21150 | 1667 |
| 384 | 20241115 | 124400 | 14157219300 | 21200 | 21200 | 21250 | 21200 | 2380 |
| 385 | 20241115 | 124300 | 14106728850 | 21200 | 21250 | 21250 | 21200 | 3476 |
| 386 | 20241115 | 124200 | 14032941300 | 21250 | 21250 | 21300 | 21250 | 3317 |
| 387 | 20241115 | 124100 | 13962428550 | 21250 | 21300 | 21300 | 21250 | 1380 |
| 388 | 20241115 | 124000 | 13933049800 | 21300 | 21300 | 21350 | 21300 | 1695 |
| 389 | 20241115 | 123900 | 13896925350 | 21300 | 21250 | 21300 | 21250 | 2034 |
| 390 | 20241115 | 123800 | 13853619650 | 21250 | 21250 | 21250 | 21200 | 1525 |
| 391 | 20241115 | 123700 | 13821221350 | 21250 | 21250 | 21300 | 21200 | 1296 |
| 392 | 20241115 | 123600 | 13793666650 | 21250 | 21300 | 21300 | 21250 | 2239 |
| 393 | 20241115 | 123500 | 13746074450 | 21250 | 21300 | 21300 | 21250 | 504 |
| 394 | 20241115 | 123400 | 13735347700 | 21300 | 21250 | 21300 | 21200 | 1728 |
| 395 | 20241115 | 123300 | 13698686550 | 21250 | 21250 | 21250 | 21200 | 822 |
| 396 | 20241115 | 123200 | 13681227350 | 21200 | 21250 | 21300 | 21200 | 2256 |
| 397 | 20241115 | 123100 | 13633307500 | 21250 | 21200 | 21250 | 21200 | 484 |
| 398 | 20241115 | 123000 | 13623034550 | 21250 | 21200 | 21250 | 21150 | 784 |
| 399 | 20241115 | 122900 | 13606409000 | 21200 | 21200 | 21250 | 21150 | 980 |
| 400 | 20241115 | 122800 | 13585638650 | 21200 | 21100 | 21200 | 21100 | 1551 |
| 401 | 20241115 | 122700 | 13552774500 | 21150 | 21150 | 21200 | 21100 | 848 |
| 402 | 20241115 | 122600 | 13534837600 | 21150 | 21200 | 21250 | 21150 | 2217 |
| 403 | 20241115 | 122500 | 13487869400 | 21200 | 21200 | 21200 | 21200 | 996 |
| 404 | 20241115 | 122400 | 13466754200 | 21200 | 21150 | 21250 | 21100 | 2443 |
| 405 | 20241115 | 122300 | 13414992050 | 21150 | 21100 | 21150 | 21100 | 3667 |
| 406 | 20241115 | 122200 | 13337456550 | 21050 | 21100 | 21100 | 21050 | 618 |
| 407 | 20241115 | 122100 | 13324427400 | 21100 | 21050 | 21100 | 21050 | 708 |
| 408 | 20241115 | 122000 | 13309494800 | 21050 | 21050 | 21100 | 21050 | 603 |
| 409 | 20241115 | 121900 | 13296788450 | 21050 | 21050 | 21100 | 21050 | 321 |
| 410 | 20241115 | 121800 | 13290031000 | 21050 | 21100 | 21150 | 21050 | 597 |
| 411 | 20241115 | 121700 | 13277451300 | 21100 | 21050 | 21100 | 21050 | 1250 |
| 412 | 20241115 | 121600 | 13251107850 | 21100 | 21050 | 21100 | 21050 | 1150 |
| 413 | 20241115 | 121500 | 13226866650 | 21100 | 20950 | 21100 | 20950 | 8486 |
| 414 | 20241115 | 121400 | 13048338250 | 20950 | 20950 | 20950 | 20900 | 243 |
| 415 | 20241115 | 121300 | 13043247500 | 20950 | 20900 | 20950 | 20850 | 2400 |
| 416 | 20241115 | 121200 | 12993029250 | 20900 | 20950 | 20950 | 20900 | 387 |
| 417 | 20241115 | 121100 | 12984940850 | 20900 | 20900 | 20900 | 20900 | 177 |
| 418 | 20241115 | 121000 | 12981241550 | 20900 | 20850 | 20900 | 20850 | 2535 |
| 419 | 20241115 | 120900 | 12928268400 | 20850 | 20850 | 20900 | 20800 | 434 |
| 420 | 20241115 | 120800 | 12919219450 | 20850 | 20850 | 20850 | 20850 | 814 |
| 421 | 20241115 | 120700 | 12902247550 | 20850 | 20850 | 20850 | 20850 | 638 |
| 422 | 20241115 | 120600 | 12888945250 | 20850 | 20850 | 20900 | 20850 | 1023 |
| 423 | 20241115 | 120500 | 12867602450 | 20850 | 20850 | 20850 | 20800 | 943 |
| 424 | 20241115 | 120400 | 12847960900 | 20850 | 20800 | 20850 | 20800 | 831 |
| 425 | 20241115 | 120300 | 12830640100 | 20750 | 20800 | 20800 | 20750 | 597 |
| 426 | 20241115 | 120200 | 12818227650 | 20800 | 20750 | 20800 | 20750 | 1078 |
| 427 | 20241115 | 120100 | 12795855750 | 20750 | 20800 | 20800 | 20750 | 885 |
| 428 | 20241115 | 120000 | 12777452650 | 20800 | 20850 | 20850 | 20800 | 261 |
| 429 | 20241115 | 115900 | 12772023500 | 20850 | 20750 | 20850 | 20750 | 731 |
| 430 | 20241115 | 115800 | 12756798450 | 20750 | 20800 | 20800 | 20750 | 472 |
| 431 | 20241115 | 115700 | 12746989300 | 20800 | 20800 | 20850 | 20800 | 1432 |
| 432 | 20241115 | 115600 | 12717203200 | 20800 | 20850 | 20850 | 20800 | 676 |
| 433 | 20241115 | 115500 | 12703132300 | 20800 | 20850 | 20900 | 20800 | 2361 |
| 434 | 20241115 | 115400 | 12653951150 | 20850 | 20900 | 20900 | 20850 | 479 |
| 435 | 20241115 | 115300 | 12643961050 | 20850 | 20900 | 20900 | 20850 | 513 |
| 436 | 20241115 | 115200 | 12633254400 | 20850 | 20850 | 20900 | 20850 | 178 |
| 437 | 20241115 | 115100 | 12629542600 | 20900 | 20900 | 20900 | 20850 | 467 |
| 438 | 20241115 | 115000 | 12619787200 | 20900 | 20900 | 20950 | 20900 | 1139 |
| 439 | 20241115 | 114900 | 12595976850 | 20950 | 20950 | 20950 | 20900 | 635 |
| 440 | 20241115 | 114800 | 12582705250 | 20950 | 20900 | 20950 | 20850 | 457 |
| 441 | 20241115 | 114700 | 12573146150 | 20900 | 20900 | 20950 | 20900 | 1395 |
| 442 | 20241115 | 114600 | 12543978800 | 20900 | 20950 | 20950 | 20900 | 443 |
| 443 | 20241115 | 114500 | 12534718850 | 20900 | 20900 | 20950 | 20900 | 825 |
| 444 | 20241115 | 114400 | 12517471350 | 20900 | 20950 | 20950 | 20900 | 773 |
| 445 | 20241115 | 114300 | 12501294950 | 20950 | 20900 | 20950 | 20900 | 405 |
| 446 | 20241115 | 114200 | 12492824300 | 20950 | 20950 | 21000 | 20900 | 939 |
| 447 | 20241115 | 114100 | 12473156050 | 20950 | 20950 | 21000 | 20900 | 704 |
| 448 | 20241115 | 114000 | 12458400200 | 20950 | 20950 | 20950 | 20900 | 1222 |
| 449 | 20241115 | 113900 | 12432807600 | 20950 | 20950 | 21000 | 20950 | 409 |
| 450 | 20241115 | 113800 | 12424238950 | 20950 | 21000 | 21000 | 20950 | 519 |
| 451 | 20241115 | 113700 | 12413360250 | 21000 | 20950 | 21000 | 20900 | 660 |
| 452 | 20241115 | 113600 | 12399537750 | 20900 | 20950 | 20950 | 20850 | 1311 |
| 453 | 20241115 | 113500 | 12372142050 | 20950 | 20950 | 20950 | 20900 | 340 |
| 454 | 20241115 | 113400 | 12365024900 | 20950 | 20950 | 20950 | 20950 | 727 |
| 455 | 20241115 | 113300 | 12349794250 | 20950 | 20950 | 21000 | 20900 | 712 |
| 456 | 20241115 | 113200 | 12334858000 | 20950 | 20950 | 20950 | 20900 | 702 |
| 457 | 20241115 | 113100 | 12320164800 | 20950 | 20950 | 20950 | 20900 | 410 |
| 458 | 20241115 | 113000 | 12311583250 | 20950 | 20950 | 20950 | 20900 | 441 |
| 459 | 20241115 | 112900 | 12302365050 | 20950 | 20950 | 20950 | 20900 | 653 |
| 460 | 20241115 | 112800 | 12288694650 | 20950 | 20950 | 21000 | 20950 | 611 |
| 461 | 20241115 | 112700 | 12275893300 | 20950 | 20900 | 20950 | 20900 | 1722 |
| 462 | 20241115 | 112600 | 12239878150 | 20900 | 20900 | 20950 | 20900 | 379 |
| 463 | 20241115 | 112500 | 12231944150 | 20900 | 20850 | 20900 | 20850 | 237 |
| 464 | 20241115 | 112400 | 12226996600 | 20900 | 20850 | 20900 | 20850 | 814 |
| 465 | 20241115 | 112300 | 12209986500 | 20850 | 20850 | 20900 | 20850 | 373 |
| 466 | 20241115 | 112200 | 12202207900 | 20850 | 20900 | 20950 | 20850 | 885 |
| 467 | 20241115 | 112100 | 12183727800 | 20950 | 20900 | 20950 | 20900 | 1332 |
| 468 | 20241115 | 112000 | 12155878800 | 20900 | 20900 | 20950 | 20900 | 822 |
| 469 | 20241115 | 111900 | 12138692600 | 20900 | 20900 | 20900 | 20900 | 446 |
| 470 | 20241115 | 111800 | 12129371200 | 20850 | 20850 | 20950 | 20850 | 1429 |
| 471 | 20241115 | 111700 | 12099506300 | 20900 | 20850 | 20900 | 20850 | 671 |
| 472 | 20241115 | 111600 | 12085515550 | 20850 | 20900 | 20900 | 20850 | 1332 |
| 473 | 20241115 | 111500 | 12057726400 | 20850 | 20850 | 20950 | 20850 | 2508 |
| 474 | 20241115 | 111400 | 12005329400 | 20850 | 20850 | 20900 | 20850 | 270 |
| 475 | 20241115 | 111300 | 11999699000 | 20850 | 20850 | 20900 | 20800 | 1585 |
| 476 | 20241115 | 111200 | 11966671750 | 20850 | 20900 | 20900 | 20850 | 159 |
| 477 | 20241115 | 111100 | 11963354450 | 20850 | 20850 | 20900 | 20850 | 664 |
| 478 | 20241115 | 111000 | 11949497250 | 20850 | 20850 | 20850 | 20850 | 1372 |
| 479 | 20241115 | 110900 | 11920891050 | 20850 | 20800 | 20850 | 20800 | 321 |
| 480 | 20241115 | 110800 | 11914204500 | 20800 | 20800 | 20850 | 20750 | 5945 |
| 481 | 20241115 | 110700 | 11790589050 | 20800 | 20850 | 20900 | 20800 | 2798 |
| 482 | 20241115 | 110600 | 11732343650 | 20850 | 20850 | 20900 | 20850 | 1057 |
| 483 | 20241115 | 110500 | 11710292900 | 20950 | 20900 | 20950 | 20850 | 588 |
| 484 | 20241115 | 110400 | 11698009300 | 20850 | 20900 | 20900 | 20850 | 1776 |
| 485 | 20241115 | 110300 | 11660891900 | 20950 | 20900 | 20950 | 20900 | 298 |
| 486 | 20241115 | 110200 | 11654663300 | 20900 | 20950 | 21000 | 20900 | 1480 |
| 487 | 20241115 | 110100 | 11623680250 | 21000 | 21000 | 21000 | 20950 | 3578 |
| 488 | 20241115 | 110000 | 11548695300 | 20950 | 21000 | 21000 | 20950 | 2585 |
| 489 | 20241115 | 105900 | 11494416100 | 20950 | 20950 | 20950 | 20900 | 1688 |
| 490 | 20241115 | 105800 | 11459073450 | 20950 | 20950 | 21000 | 20900 | 2581 |
| 491 | 20241115 | 105700 | 11405004800 | 21000 | 21000 | 21050 | 20950 | 1329 |
| 492 | 20241115 | 105600 | 11377136000 | 21000 | 20950 | 21000 | 20950 | 928 |
| 493 | 20241115 | 105500 | 11357656550 | 21000 | 20950 | 21050 | 20950 | 896 |
| 494 | 20241115 | 105400 | 11338846250 | 21000 | 20950 | 21000 | 20900 | 2260 |
| 495 | 20241115 | 105300 | 11291415950 | 20950 | 21000 | 21000 | 20900 | 3476 |
| 496 | 20241115 | 105200 | 11218573200 | 21000 | 21050 | 21050 | 21000 | 1041 |
| 497 | 20241115 | 105100 | 11196710500 | 21050 | 21050 | 21050 | 21000 | 481 |
| 498 | 20241115 | 105000 | 11186608000 | 21000 | 21000 | 21050 | 21000 | 854 |
| 499 | 20241115 | 104900 | 11168673600 | 21050 | 20950 | 21050 | 20950 | 2997 |
| 500 | 20241115 | 104800 | 11105718550 | 20950 | 20950 | 21000 | 20900 | 809 |
| 501 | 20241115 | 104700 | 11088770050 | 20950 | 20950 | 21000 | 20950 | 1413 |
| 502 | 20241115 | 104600 | 11059139950 | 20950 | 21050 | 21050 | 20950 | 1131 |
| 503 | 20241115 | 104500 | 11035375450 | 21050 | 21000 | 21050 | 21000 | 1846 |
| 504 | 20241115 | 104400 | 10996539800 | 21000 | 20950 | 21050 | 20950 | 879 |
| 505 | 20241115 | 104300 | 10978093200 | 20950 | 20900 | 20950 | 20900 | 888 |
| 506 | 20241115 | 104200 | 10959508100 | 20900 | 20950 | 21000 | 20900 | 3542 |
| 507 | 20241115 | 104100 | 10885284200 | 21000 | 21050 | 21050 | 21000 | 2543 |
| 508 | 20241115 | 104000 | 10831848750 | 21050 | 21000 | 21050 | 21000 | 405 |
| 509 | 20241115 | 103900 | 10823333750 | 21050 | 21050 | 21100 | 21000 | 3551 |
| 510 | 20241115 | 103800 | 10748518650 | 21050 | 20950 | 21050 | 20900 | 7708 |
| 511 | 20241115 | 103700 | 10586794350 | 20900 | 20850 | 20900 | 20850 | 707 |
| 512 | 20241115 | 103600 | 10572026500 | 20900 | 20900 | 20950 | 20900 | 1514 |
| 513 | 20241115 | 103500 | 10540382900 | 20900 | 20950 | 20950 | 20900 | 1243 |
| 514 | 20241115 | 103400 | 10514390400 | 20900 | 20850 | 20950 | 20800 | 1977 |
| 515 | 20241115 | 103300 | 10473071650 | 20800 | 20750 | 20850 | 20750 | 2294 |
| 516 | 20241115 | 103200 | 10425384600 | 20700 | 20750 | 20800 | 20700 | 1439 |
| 517 | 20241115 | 103100 | 10395579700 | 20750 | 20700 | 20800 | 20650 | 2976 |
| 518 | 20241115 | 103000 | 10333920400 | 20700 | 20750 | 20800 | 20700 | 2486 |
| 519 | 20241115 | 102900 | 10282443000 | 20700 | 20750 | 20750 | 20700 | 1446 |
| 520 | 20241115 | 102800 | 10252491250 | 20750 | 20750 | 20800 | 20700 | 665 |
| 521 | 20241115 | 102700 | 10238698150 | 20750 | 20800 | 20800 | 20700 | 704 |
| 522 | 20241115 | 102600 | 10224086600 | 20800 | 20750 | 20800 | 20700 | 1336 |
| 523 | 20241115 | 102500 | 10196347850 | 20950 | 20700 | 20950 | 20700 | 3276 |
| 524 | 20241115 | 102400 | 10128053700 | 20700 | 20750 | 20800 | 20700 | 2585 |
| 525 | 20241115 | 102300 | 10074349600 | 20750 | 20700 | 20800 | 20700 | 1438 |
| 526 | 20241115 | 102200 | 10044519700 | 20650 | 20700 | 20750 | 20650 | 2666 |
| 527 | 20241115 | 102100 | 9989425600 | 20700 | 20700 | 20700 | 20650 | 2197 |
| 528 | 20241115 | 102000 | 9943954050 | 20700 | 20650 | 20700 | 20650 | 745 |
| 529 | 20241115 | 101900 | 9928562600 | 20650 | 20650 | 20700 | 20650 | 2656 |
| 530 | 20241115 | 101800 | 9873696650 | 20700 | 20600 | 20700 | 20600 | 402 |
| 531 | 20241115 | 101700 | 9865401300 | 20650 | 20700 | 20700 | 20600 | 2111 |
| 532 | 20241115 | 101600 | 9821791400 | 20650 | 20650 | 20700 | 20650 | 1290 |
| 533 | 20241115 | 101500 | 9795142350 | 20650 | 20700 | 20750 | 20650 | 1484 |
| 534 | 20241115 | 101400 | 9764445350 | 20700 | 20650 | 20750 | 20600 | 7532 |
| 535 | 20241115 | 101300 | 9608574150 | 20650 | 20650 | 20700 | 20650 | 1393 |
| 536 | 20241115 | 101200 | 9579805300 | 20650 | 20650 | 20700 | 20600 | 2513 |
| 537 | 20241115 | 101100 | 9527902150 | 20700 | 20700 | 20750 | 20650 | 6161 |
| 538 | 20241115 | 101000 | 9400365650 | 20650 | 20650 | 20750 | 20650 | 2149 |
| 539 | 20241115 | 100900 | 9355901850 | 20600 | 20600 | 20650 | 20550 | 1576 |
| 540 | 20241115 | 100800 | 9323433500 | 20600 | 20650 | 20650 | 20600 | 1511 |
| 541 | 20241115 | 100700 | 9292260450 | 20650 | 20550 | 20650 | 20500 | 1783 |
| 542 | 20241115 | 100600 | 9255599600 | 20550 | 20500 | 20600 | 20450 | 11368 |
| 543 | 20241115 | 100500 | 9022897100 | 20450 | 20550 | 20600 | 20450 | 10608 |
| 544 | 20241115 | 100400 | 8805256850 | 20600 | 20650 | 20650 | 20550 | 2017 |
| 545 | 20241115 | 100300 | 8763715850 | 20650 | 20700 | 20750 | 20600 | 2311 |
| 546 | 20241115 | 100200 | 8715996550 | 20650 | 20650 | 20700 | 20600 | 1929 |
| 547 | 20241115 | 100100 | 8676185050 | 20650 | 20650 | 20700 | 20600 | 3832 |
| 548 | 20241115 | 100000 | 8597113550 | 20650 | 20650 | 20650 | 20600 | 1227 |
| 549 | 20241115 | 095900 | 8571812900 | 20600 | 20700 | 20700 | 20600 | 9431 |
| 550 | 20241115 | 095800 | 8377400750 | 20700 | 20700 | 20750 | 20650 | 6142 |
| 551 | 20241115 | 095700 | 8250274300 | 20700 | 20800 | 20850 | 20700 | 2757 |
| 552 | 20241115 | 095600 | 8193011150 | 20800 | 20800 | 20850 | 20750 | 6883 |
| 553 | 20241115 | 095500 | 8049858800 | 20750 | 20850 | 20900 | 20750 | 10698 |
| 554 | 20241115 | 095400 | 7827181950 | 20850 | 20850 | 20900 | 20850 | 1556 |
| 555 | 20241115 | 095300 | 7794712000 | 20850 | 20850 | 20900 | 20850 | 1119 |
| 556 | 20241115 | 095200 | 7771378950 | 20900 | 20850 | 20900 | 20850 | 1915 |
| 557 | 20241115 | 095100 | 7731385350 | 20850 | 20900 | 20950 | 20850 | 3012 |
| 558 | 20241115 | 095000 | 7668455300 | 20900 | 20900 | 20950 | 20850 | 3918 |
| 559 | 20241115 | 094900 | 7586593250 | 20950 | 20900 | 20950 | 20900 | 874 |
| 560 | 20241115 | 094800 | 7568322500 | 20950 | 20950 | 21000 | 20900 | 1806 |
| 561 | 20241115 | 094700 | 7530523150 | 20950 | 20900 | 20950 | 20900 | 557 |
| 562 | 20241115 | 094600 | 7518866350 | 20900 | 20900 | 21000 | 20900 | 1624 |
| 563 | 20241115 | 094500 | 7484924450 | 21000 | 20900 | 21000 | 20850 | 760 |
| 564 | 20241115 | 094400 | 7469039950 | 20900 | 20900 | 20950 | 20850 | 4505 |
| 565 | 20241115 | 094300 | 7374900050 | 20950 | 20900 | 20950 | 20800 | 2094 |
| 566 | 20241115 | 094200 | 7331119050 | 20900 | 20950 | 20950 | 20800 | 5183 |
| 567 | 20241115 | 094100 | 7222940950 | 20900 | 20900 | 20950 | 20850 | 3491 |
| 568 | 20241115 | 094000 | 7149963700 | 20950 | 20900 | 20950 | 20850 | 1605 |
| 569 | 20241115 | 093900 | 7116378300 | 20900 | 20900 | 20950 | 20800 | 1361 |
| 570 | 20241115 | 093800 | 7087974850 | 20900 | 20900 | 20900 | 20800 | 1486 |
| 571 | 20241115 | 093700 | 7056988300 | 20850 | 20950 | 20950 | 20800 | 11555 |
| 572 | 20241115 | 093600 | 6815765500 | 20900 | 21000 | 21000 | 20900 | 3761 |
| 573 | 20241115 | 093500 | 6736918750 | 21000 | 21000 | 21100 | 20950 | 4935 |
| 574 | 20241115 | 093400 | 6633188750 | 20900 | 20950 | 20950 | 20900 | 1627 |
| 575 | 20241115 | 093300 | 6599137700 | 20900 | 20850 | 20950 | 20850 | 3234 |
| 576 | 20241115 | 093200 | 6531495550 | 20900 | 20950 | 20950 | 20850 | 1970 |
| 577 | 20241115 | 093100 | 6490287300 | 20950 | 20950 | 21000 | 20950 | 1940 |
| 578 | 20241115 | 093000 | 6449630250 | 20950 | 20850 | 21000 | 20850 | 3022 |
| 579 | 20241115 | 092900 | 6386418500 | 20850 | 20900 | 20900 | 20850 | 3377 |
| 580 | 20241115 | 092800 | 6315994300 | 20850 | 20950 | 20950 | 20850 | 3328 |
| 581 | 20241115 | 092700 | 6246447900 | 20900 | 20800 | 20950 | 20800 | 2961 |
| 582 | 20241115 | 092600 | 6184760550 | 20850 | 20950 | 20950 | 20800 | 5232 |
| 583 | 20241115 | 092500 | 6075554000 | 20950 | 21000 | 21000 | 20900 | 3996 |
| 584 | 20241115 | 092400 | 5991863200 | 21000 | 20900 | 21000 | 20850 | 2123 |
| 585 | 20241115 | 092300 | 5947393850 | 20900 | 21000 | 21000 | 20850 | 5170 |
| 586 | 20241115 | 092200 | 5839166300 | 21050 | 21150 | 21150 | 21050 | 3478 |
| 587 | 20241115 | 092100 | 5765815250 | 21100 | 21100 | 21150 | 21050 | 4577 |
| 588 | 20241115 | 092000 | 5669163100 | 21100 | 21000 | 21100 | 20950 | 3808 |
| 589 | 20241115 | 091900 | 5589164750 | 21000 | 20850 | 21000 | 20850 | 1795 |
| 590 | 20241115 | 091800 | 5551652700 | 20850 | 20900 | 20900 | 20750 | 9538 |
| 591 | 20241115 | 091700 | 5352930600 | 20900 | 20900 | 21000 | 20900 | 2945 |
| 592 | 20241115 | 091600 | 5291299300 | 20900 | 20850 | 20900 | 20750 | 5904 |
| 593 | 20241115 | 091500 | 5168429100 | 20850 | 21000 | 21000 | 20850 | 9532 |
| 594 | 20241115 | 091400 | 4969013050 | 21000 | 20950 | 21100 | 20950 | 7592 |
| 595 | 20241115 | 091300 | 4809567800 | 20950 | 21100 | 21100 | 20950 | 5395 |
| 596 | 20241115 | 091200 | 4696052850 | 21100 | 20950 | 21150 | 20950 | 17257 |
| 597 | 20241115 | 091100 | 4332952550 | 20950 | 20750 | 21000 | 20700 | 21530 |
| 598 | 20241115 | 091000 | 3884457650 | 20750 | 20900 | 20900 | 20600 | 24031 |
| 599 | 20241115 | 090900 | 3384510200 | 20900 | 21000 | 21050 | 20850 | 16579 |
| 600 | 20241115 | 090800 | 3037080800 | 21000 | 21050 | 21100 | 21000 | 10670 |
| 601 | 20241115 | 090700 | 2812675850 | 21100 | 21050 | 21200 | 21050 | 14105 |
| 602 | 20241115 | 090600 | 2514937950 | 21100 | 21200 | 21200 | 21000 | 10724 |
| 603 | 20241115 | 090500 | 2288729450 | 21100 | 21350 | 21350 | 21100 | 11247 |
| 604 | 20241115 | 090400 | 2050440250 | 21300 | 21300 | 21400 | 21200 | 6382 |
| 605 | 20241115 | 090300 | 1914417800 | 21250 | 21400 | 21400 | 21050 | 21150 |
| 606 | 20241115 | 090200 | 1465959350 | 21350 | 21600 | 21600 | 21250 | 11866 |
| 607 | 20241115 | 090100 | 1212046500 | 21500 | 21600 | 21600 | 21400 | 10821 |
| 608 | 20241115 | 090000 | 979742700 | 21600 | 21900 | 22250 | 21500 | 44780 |