31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 3 | 20241115 | 183400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20241115 | 183300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20241115 | 183200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20241115 | 183100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20241115 | 183000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20241115 | 182900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20241115 | 182800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20241115 | 182700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20241115 | 182600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20241115 | 182500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20241115 | 182400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20241115 | 182300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20241115 | 182200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20241115 | 182100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20241115 | 182000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20241115 | 181900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20241115 | 181800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20241115 | 181700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20241115 | 181600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20241115 | 181500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20241115 | 181400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20241115 | 181300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20241115 | 181200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20241115 | 181100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20241115 | 181000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20241115 | 180900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20241115 | 180800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20241115 | 180700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20241115 | 180600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20241115 | 180500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 33 | 20241115 | 180400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20241115 | 180300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20241115 | 180200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20241115 | 180100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20241115 | 180000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20241115 | 175900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20241115 | 175800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20241115 | 175700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20241115 | 175600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20241115 | 175500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20241115 | 175400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20241115 | 175300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20241115 | 175200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20241115 | 175100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20241115 | 175000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20241115 | 174900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20241115 | 174800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20241115 | 174700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20241115 | 174600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20241115 | 174500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20241115 | 174400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20241115 | 174300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20241115 | 174200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20241115 | 174100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20241115 | 174000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20241115 | 173900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20241115 | 173800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20241115 | 173700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20241115 | 173600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20241115 | 173500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 63 | 20241115 | 173400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20241115 | 173300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20241115 | 173200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20241115 | 173100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20241115 | 173000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20241115 | 172900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20241115 | 172800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20241115 | 172700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20241115 | 172600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20241115 | 172500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20241115 | 172400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20241115 | 172300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20241115 | 172200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20241115 | 172100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20241115 | 172000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20241115 | 171900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20241115 | 171800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20241115 | 171700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20241115 | 171600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20241115 | 171500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20241115 | 171400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20241115 | 171300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20241115 | 171200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20241115 | 171100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20241115 | 171000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20241115 | 170900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20241115 | 170800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20241115 | 170700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20241115 | 170600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20241115 | 170500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 93 | 20241115 | 170400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20241115 | 170300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20241115 | 170200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20241115 | 170100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20241115 | 170000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20241115 | 165900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20241115 | 165800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20241115 | 165700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20241115 | 165600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20241115 | 165500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20241115 | 165400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20241115 | 165300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20241115 | 165200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20241115 | 165100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20241115 | 165000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20241115 | 164900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20241115 | 164800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20241115 | 164700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20241115 | 164600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20241115 | 164500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20241115 | 164400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20241115 | 164300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20241115 | 164200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20241115 | 164100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20241115 | 164000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20241115 | 163900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20241115 | 163800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20241115 | 163700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20241115 | 163600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20241115 | 163500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 123 | 20241115 | 163400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20241115 | 163300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20241115 | 163200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20241115 | 163100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20241115 | 163000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20241115 | 162900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20241115 | 162800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20241115 | 162700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20241115 | 162600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20241115 | 162500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20241115 | 162400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20241115 | 162300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20241115 | 162200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20241115 | 162100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20241115 | 162000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20241115 | 161900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20241115 | 161800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20241115 | 161700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20241115 | 161600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20241115 | 161500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20241115 | 161400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20241115 | 161300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20241115 | 161200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20241115 | 161100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20241115 | 161000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20241115 | 160900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20241115 | 160800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20241115 | 160700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20241115 | 160600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20241115 | 160500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 153 | 20241115 | 160400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20241115 | 160300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20241115 | 160200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20241115 | 160100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20241115 | 160000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20241115 | 155900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20241115 | 155800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20241115 | 155700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20241115 | 155600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20241115 | 155500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20241115 | 155400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20241115 | 155300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20241115 | 155200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20241115 | 155100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20241115 | 155000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20241115 | 154900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20241115 | 154800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20241115 | 154700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20241115 | 154600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20241115 | 154500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20241115 | 154400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20241115 | 154300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20241115 | 154200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20241115 | 154100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20241115 | 154000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20241115 | 153900 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20241115 | 153800 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20241115 | 153700 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20241115 | 153600 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20241115 | 153500 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 183 | 20241115 | 153400 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20241115 | 153300 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20241115 | 153200 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20241115 | 153100 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20241115 | 153000 | 4410145050 | 26800 | 26800 | 26800 | 26800 | 2751 |
| 188 | 20241115 | 152900 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20241115 | 152800 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20241115 | 152700 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20241115 | 152600 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20241115 | 152500 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20241115 | 152400 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20241115 | 152300 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20241115 | 152200 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20241115 | 152100 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20241115 | 152000 | 4336418250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20241115 | 151900 | 4336418250 | 27000 | 26900 | 27000 | 26800 | 416 |
| 199 | 20241115 | 151800 | 4325221750 | 26950 | 26800 | 26950 | 26800 | 68 |
| 200 | 20241115 | 151700 | 4323398350 | 26800 | 26900 | 26900 | 26800 | 3344 |
| 201 | 20241115 | 151600 | 4233721250 | 26950 | 26900 | 26950 | 26900 | 296 |
| 202 | 20241115 | 151500 | 4225748800 | 26900 | 26900 | 26950 | 26900 | 48 |
| 203 | 20241115 | 151400 | 4224457450 | 26900 | 26900 | 26900 | 26900 | 39 |
| 204 | 20241115 | 151300 | 4223408350 | 26850 | 26900 | 26900 | 26850 | 239 |
| 205 | 20241115 | 151200 | 4216984750 | 26900 | 26850 | 26900 | 26850 | 145 |
| 206 | 20241115 | 151100 | 4213090150 | 26800 | 26800 | 26850 | 26800 | 104 |
| 207 | 20241115 | 151000 | 4210301750 | 26750 | 26750 | 26800 | 26750 | 144 |
| 208 | 20241115 | 150900 | 4206444900 | 26800 | 26750 | 26850 | 26750 | 463 |
| 209 | 20241115 | 150800 | 4194037550 | 26750 | 26800 | 26800 | 26750 | 424 |
| 210 | 20241115 | 150700 | 4182679300 | 26800 | 26800 | 26850 | 26800 | 913 |
| 211 | 20241115 | 150600 | 4158186850 | 26800 | 26850 | 26850 | 26800 | 358 |
| 212 | 20241115 | 150500 | 4148588050 | 26850 | 26800 | 26850 | 26750 | 602 |
| 213 | 20241115 | 150400 | 4132449350 | 26750 | 26800 | 26800 | 26750 | 367 |
| 214 | 20241115 | 150300 | 4122621050 | 26800 | 26800 | 26800 | 26750 | 733 |
| 215 | 20241115 | 150200 | 4102984550 | 26800 | 26850 | 26950 | 26800 | 338 |
| 216 | 20241115 | 150100 | 4093912250 | 26850 | 26800 | 26900 | 26750 | 644 |
| 217 | 20241115 | 150000 | 4076641250 | 26800 | 26750 | 26850 | 26750 | 613 |
| 218 | 20241115 | 145900 | 4060218350 | 26750 | 26750 | 26800 | 26750 | 632 |
| 219 | 20241115 | 145800 | 4043302900 | 26750 | 26750 | 26800 | 26750 | 388 |
| 220 | 20241115 | 145700 | 4032916950 | 26750 | 26800 | 26850 | 26750 | 488 |
| 221 | 20241115 | 145600 | 4019839100 | 26800 | 26800 | 26850 | 26750 | 483 |
| 222 | 20241115 | 145500 | 4006888100 | 26800 | 26800 | 26850 | 26800 | 556 |
| 223 | 20241115 | 145400 | 3991983650 | 26800 | 26850 | 26850 | 26800 | 463 |
| 224 | 20241115 | 145300 | 3979567150 | 26800 | 26850 | 26850 | 26800 | 552 |
| 225 | 20241115 | 145200 | 3964763000 | 26800 | 26800 | 26900 | 26800 | 398 |
| 226 | 20241115 | 145100 | 3954088850 | 26800 | 26800 | 26850 | 26800 | 554 |
| 227 | 20241115 | 145000 | 3939238800 | 26800 | 26900 | 27000 | 26800 | 559 |
| 228 | 20241115 | 144900 | 3924212500 | 27000 | 26850 | 27000 | 26800 | 742 |
| 229 | 20241115 | 144800 | 3904272300 | 26900 | 26850 | 26900 | 26800 | 600 |
| 230 | 20241115 | 144700 | 3888171750 | 26850 | 26850 | 26900 | 26800 | 668 |
| 231 | 20241115 | 144600 | 3870231000 | 26850 | 26850 | 26850 | 26850 | 403 |
| 232 | 20241115 | 144500 | 3859410450 | 26850 | 26900 | 26900 | 26850 | 419 |
| 233 | 20241115 | 144400 | 3848151500 | 26900 | 26950 | 27000 | 26900 | 554 |
| 234 | 20241115 | 144300 | 3833236100 | 26950 | 26950 | 27000 | 26950 | 584 |
| 235 | 20241115 | 144200 | 3817495750 | 26950 | 27000 | 27050 | 26950 | 458 |
| 236 | 20241115 | 144100 | 3805138400 | 27050 | 26900 | 27050 | 26900 | 632 |
| 237 | 20241115 | 144000 | 3788108600 | 26950 | 26900 | 27000 | 26900 | 745 |
| 238 | 20241115 | 143900 | 3768036600 | 26900 | 26950 | 26950 | 26900 | 546 |
| 239 | 20241115 | 143800 | 3753336500 | 26950 | 26900 | 26950 | 26900 | 413 |
| 240 | 20241115 | 143700 | 3742223950 | 26900 | 26900 | 26950 | 26900 | 475 |
| 241 | 20241115 | 143600 | 3729433250 | 26900 | 26850 | 26900 | 26800 | 576 |
| 242 | 20241115 | 143500 | 3713965700 | 26850 | 26800 | 26850 | 26800 | 656 |
| 243 | 20241115 | 143400 | 3696379150 | 26850 | 26750 | 26850 | 26750 | 363 |
| 244 | 20241115 | 143300 | 3686661850 | 26750 | 26750 | 26800 | 26750 | 619 |
| 245 | 20241115 | 143200 | 3670100150 | 26750 | 26750 | 26800 | 26700 | 337 |
| 246 | 20241115 | 143100 | 3661086500 | 26750 | 26850 | 26850 | 26750 | 458 |
| 247 | 20241115 | 143000 | 3648831900 | 26750 | 26750 | 26800 | 26750 | 573 |
| 248 | 20241115 | 142900 | 3633501650 | 26750 | 26800 | 26800 | 26750 | 410 |
| 249 | 20241115 | 142800 | 3622525300 | 26800 | 26750 | 26800 | 26750 | 553 |
| 250 | 20241115 | 142700 | 3607722150 | 26750 | 26800 | 26800 | 26750 | 373 |
| 251 | 20241115 | 142600 | 3597741050 | 26750 | 26800 | 26800 | 26750 | 464 |
| 252 | 20241115 | 142500 | 3585310700 | 26800 | 26800 | 26850 | 26800 | 715 |
| 253 | 20241115 | 142400 | 3566147900 | 26800 | 26850 | 26850 | 26800 | 382 |
| 254 | 20241115 | 142300 | 3555897700 | 26850 | 26900 | 26900 | 26850 | 443 |
| 255 | 20241115 | 142200 | 3543998350 | 26900 | 26900 | 26950 | 26900 | 507 |
| 256 | 20241115 | 142100 | 3530354250 | 26950 | 26950 | 26950 | 26900 | 453 |
| 257 | 20241115 | 142000 | 3518150450 | 26950 | 27000 | 27000 | 26950 | 642 |
| 258 | 20241115 | 141900 | 3500832850 | 27050 | 27050 | 27050 | 26950 | 348 |
| 259 | 20241115 | 141800 | 3491435550 | 27000 | 27000 | 27050 | 27000 | 369 |
| 260 | 20241115 | 141700 | 3481471950 | 27050 | 26900 | 27050 | 26900 | 801 |
| 261 | 20241115 | 141600 | 3459870950 | 26900 | 26850 | 26900 | 26850 | 392 |
| 262 | 20241115 | 141500 | 3449341400 | 26850 | 26800 | 26900 | 26800 | 594 |
| 263 | 20241115 | 141400 | 3433403700 | 26800 | 26800 | 26850 | 26800 | 366 |
| 264 | 20241115 | 141300 | 3423594650 | 26800 | 26750 | 26850 | 26750 | 364 |
| 265 | 20241115 | 141200 | 3413841200 | 26750 | 26800 | 26850 | 26750 | 628 |
| 266 | 20241115 | 141100 | 3397007350 | 26800 | 26800 | 26850 | 26750 | 736 |
| 267 | 20241115 | 141000 | 3377285500 | 26800 | 26750 | 26850 | 26750 | 757 |
| 268 | 20241115 | 140900 | 3357016150 | 26750 | 26750 | 26800 | 26750 | 399 |
| 269 | 20241115 | 140800 | 3346339450 | 26750 | 26750 | 26800 | 26750 | 200 |
| 270 | 20241115 | 140700 | 3340989250 | 26750 | 26800 | 26850 | 26750 | 496 |
| 271 | 20241115 | 140600 | 3327705300 | 26800 | 26800 | 26800 | 26800 | 455 |
| 272 | 20241115 | 140500 | 3315511300 | 26850 | 26750 | 26850 | 26750 | 672 |
| 273 | 20241115 | 140400 | 3297528850 | 26750 | 26800 | 26800 | 26750 | 508 |
| 274 | 20241115 | 140300 | 3283925500 | 26750 | 26750 | 26750 | 26650 | 653 |
| 275 | 20241115 | 140200 | 3266467600 | 26650 | 26700 | 26700 | 26650 | 273 |
| 276 | 20241115 | 140100 | 3259180100 | 26700 | 26700 | 26750 | 26700 | 501 |
| 277 | 20241115 | 140000 | 3245802350 | 26750 | 26700 | 26750 | 26650 | 811 |
| 278 | 20241115 | 135900 | 3224155650 | 26650 | 26700 | 26750 | 26650 | 509 |
| 279 | 20241115 | 135800 | 3210559450 | 26700 | 26700 | 26700 | 26650 | 374 |
| 280 | 20241115 | 135700 | 3200575450 | 26700 | 26700 | 26750 | 26700 | 318 |
| 281 | 20241115 | 135600 | 3192079600 | 26700 | 26650 | 26700 | 26650 | 423 |
| 282 | 20241115 | 135500 | 3180792700 | 26650 | 26700 | 26700 | 26650 | 721 |
| 283 | 20241115 | 135400 | 3161545800 | 26750 | 26700 | 26750 | 26700 | 342 |
| 284 | 20241115 | 135300 | 3152408600 | 26750 | 26650 | 26750 | 26600 | 1464 |
| 285 | 20241115 | 135200 | 3113326750 | 26600 | 26650 | 26650 | 26600 | 370 |
| 286 | 20241115 | 135100 | 3103476100 | 26650 | 26650 | 26650 | 26600 | 526 |
| 287 | 20241115 | 135000 | 3089474800 | 26600 | 26550 | 26700 | 26550 | 1166 |
| 288 | 20241115 | 134900 | 3058477700 | 26550 | 26650 | 26650 | 26550 | 1369 |
| 289 | 20241115 | 134800 | 3022078900 | 26600 | 26650 | 26650 | 26600 | 259 |
| 290 | 20241115 | 134700 | 3015184050 | 26650 | 26600 | 26650 | 26600 | 545 |
| 291 | 20241115 | 134600 | 3000678150 | 26600 | 26650 | 26700 | 26600 | 349 |
| 292 | 20241115 | 134500 | 2991383200 | 26650 | 26700 | 26700 | 26650 | 635 |
| 293 | 20241115 | 134400 | 2974443950 | 26700 | 26700 | 26700 | 26700 | 301 |
| 294 | 20241115 | 134300 | 2966407250 | 26700 | 26750 | 26750 | 26700 | 753 |
| 295 | 20241115 | 134200 | 2946278700 | 26750 | 26750 | 26750 | 26700 | 541 |
| 296 | 20241115 | 134100 | 2931825950 | 26750 | 26700 | 26750 | 26650 | 922 |
| 297 | 20241115 | 134000 | 2907187350 | 26650 | 26700 | 26700 | 26650 | 612 |
| 298 | 20241115 | 133900 | 2890871800 | 26700 | 26700 | 26750 | 26650 | 244 |
| 299 | 20241115 | 133800 | 2884358050 | 26700 | 26700 | 26750 | 26650 | 586 |
| 300 | 20241115 | 133700 | 2868713150 | 26650 | 26700 | 26750 | 26650 | 543 |
| 301 | 20241115 | 133600 | 2854211300 | 26700 | 26650 | 26700 | 26650 | 266 |
| 302 | 20241115 | 133500 | 2847117550 | 26650 | 26700 | 26750 | 26600 | 516 |
| 303 | 20241115 | 133400 | 2833367900 | 26700 | 26650 | 26700 | 26650 | 395 |
| 304 | 20241115 | 133300 | 2822829300 | 26650 | 26700 | 26700 | 26600 | 161 |
| 305 | 20241115 | 133200 | 2818540750 | 26650 | 26650 | 26650 | 26650 | 362 |
| 306 | 20241115 | 133100 | 2808893450 | 26650 | 26750 | 26750 | 26650 | 190 |
| 307 | 20241115 | 133000 | 2803815750 | 26700 | 26650 | 26700 | 26600 | 1141 |
| 308 | 20241115 | 132900 | 2773418300 | 26650 | 26650 | 26650 | 26600 | 349 |
| 309 | 20241115 | 132800 | 2764123250 | 26650 | 26650 | 26700 | 26600 | 335 |
| 310 | 20241115 | 132700 | 2755203150 | 26650 | 26600 | 26700 | 26600 | 207 |
| 311 | 20241115 | 132600 | 2749687900 | 26600 | 26650 | 26650 | 26600 | 301 |
| 312 | 20241115 | 132500 | 2741679800 | 26650 | 26700 | 26700 | 26600 | 414 |
| 313 | 20241115 | 132400 | 2730652650 | 26700 | 26650 | 26700 | 26650 | 377 |
| 314 | 20241115 | 132300 | 2720587650 | 26650 | 26650 | 26650 | 26600 | 212 |
| 315 | 20241115 | 132200 | 2714943750 | 26650 | 26650 | 26700 | 26650 | 334 |
| 316 | 20241115 | 132100 | 2706042400 | 26650 | 26700 | 26700 | 26650 | 391 |
| 317 | 20241115 | 132000 | 2695618450 | 26750 | 26700 | 26750 | 26700 | 2686 |
| 318 | 20241115 | 131900 | 2623894750 | 26700 | 26750 | 26750 | 26700 | 1803 |
| 319 | 20241115 | 131800 | 2575703400 | 26750 | 26800 | 26850 | 26750 | 272 |
| 320 | 20241115 | 131700 | 2568423850 | 26800 | 26850 | 26850 | 26800 | 639 |
| 321 | 20241115 | 131600 | 2551298600 | 26800 | 26850 | 26900 | 26800 | 395 |
| 322 | 20241115 | 131500 | 2540698400 | 26900 | 26900 | 26950 | 26850 | 451 |
| 323 | 20241115 | 131400 | 2528579350 | 26900 | 26900 | 26900 | 26900 | 165 |
| 324 | 20241115 | 131300 | 2524140850 | 26900 | 26950 | 26950 | 26850 | 263 |
| 325 | 20241115 | 131200 | 2517071850 | 27000 | 26950 | 27000 | 26900 | 288 |
| 326 | 20241115 | 131100 | 2509320150 | 26950 | 26900 | 27000 | 26900 | 152 |
| 327 | 20241115 | 131000 | 2505228050 | 26950 | 26900 | 27000 | 26800 | 858 |
| 328 | 20241115 | 130900 | 2482149450 | 26950 | 26900 | 26950 | 26900 | 161 |
| 329 | 20241115 | 130800 | 2477818400 | 26850 | 26900 | 26950 | 26850 | 808 |
| 330 | 20241115 | 130700 | 2456088450 | 26850 | 26850 | 26900 | 26800 | 236 |
| 331 | 20241115 | 130600 | 2449754800 | 26800 | 26850 | 26900 | 26800 | 302 |
| 332 | 20241115 | 130500 | 2441648600 | 26850 | 26900 | 26900 | 26850 | 405 |
| 333 | 20241115 | 130400 | 2430760250 | 26900 | 26900 | 26950 | 26900 | 390 |
| 334 | 20241115 | 130300 | 2420268850 | 26900 | 26900 | 26900 | 26900 | 126 |
| 335 | 20241115 | 130200 | 2416879450 | 26900 | 26950 | 26950 | 26900 | 307 |
| 336 | 20241115 | 130100 | 2408607250 | 27000 | 27000 | 27050 | 27000 | 174 |
| 337 | 20241115 | 130000 | 2403908700 | 27000 | 27000 | 27050 | 26950 | 601 |
| 338 | 20241115 | 125900 | 2387675000 | 27050 | 27000 | 27100 | 27000 | 613 |
| 339 | 20241115 | 125800 | 2371099000 | 27000 | 27050 | 27050 | 27000 | 324 |
| 340 | 20241115 | 125700 | 2362350100 | 27050 | 27050 | 27050 | 26950 | 256 |
| 341 | 20241115 | 125600 | 2355439050 | 27050 | 27050 | 27100 | 27000 | 277 |
| 342 | 20241115 | 125500 | 2347955950 | 27050 | 27000 | 27050 | 26950 | 411 |
| 343 | 20241115 | 125400 | 2336861400 | 27050 | 27100 | 27100 | 27000 | 577 |
| 344 | 20241115 | 125300 | 2321265950 | 27100 | 27050 | 27100 | 27050 | 894 |
| 345 | 20241115 | 125200 | 2297050700 | 27050 | 27050 | 27150 | 27050 | 471 |
| 346 | 20241115 | 125100 | 2284298900 | 27000 | 26950 | 27050 | 26950 | 225 |
| 347 | 20241115 | 125000 | 2278223100 | 26950 | 26950 | 27000 | 26900 | 581 |
| 348 | 20241115 | 124900 | 2262577150 | 27000 | 27000 | 27050 | 26950 | 213 |
| 349 | 20241115 | 124800 | 2256823250 | 27200 | 26950 | 27200 | 26900 | 992 |
| 350 | 20241115 | 124700 | 2230036600 | 26950 | 27000 | 27000 | 26900 | 210 |
| 351 | 20241115 | 124600 | 2224377350 | 26950 | 26950 | 26950 | 26900 | 439 |
| 352 | 20241115 | 124500 | 2212546900 | 26900 | 26900 | 26900 | 26850 | 323 |
| 353 | 20241115 | 124400 | 2203871850 | 26900 | 26950 | 27000 | 26900 | 388 |
| 354 | 20241115 | 124300 | 2193422250 | 26950 | 26950 | 26950 | 26900 | 140 |
| 355 | 20241115 | 124200 | 2189651550 | 26950 | 27000 | 27000 | 26950 | 610 |
| 356 | 20241115 | 124100 | 2173195400 | 27000 | 27000 | 27050 | 27000 | 227 |
| 357 | 20241115 | 124000 | 2167066350 | 26900 | 27000 | 27050 | 26900 | 1064 |
| 358 | 20241115 | 123900 | 2138359850 | 27100 | 27050 | 27150 | 27050 | 1314 |
| 359 | 20241115 | 123800 | 2102740200 | 27000 | 26950 | 27050 | 26900 | 551 |
| 360 | 20241115 | 123700 | 2087873200 | 26950 | 26850 | 26950 | 26850 | 687 |
| 361 | 20241115 | 123600 | 2069377400 | 26850 | 26800 | 26900 | 26800 | 513 |
| 362 | 20241115 | 123500 | 2055610200 | 26800 | 26700 | 26850 | 26650 | 808 |
| 363 | 20241115 | 123400 | 2034003700 | 26750 | 26750 | 26750 | 26700 | 333 |
| 364 | 20241115 | 123300 | 2025104150 | 26750 | 26750 | 26750 | 26700 | 276 |
| 365 | 20241115 | 123200 | 2017728750 | 26750 | 26700 | 26800 | 26700 | 588 |
| 366 | 20241115 | 123100 | 2001982700 | 26700 | 26600 | 26700 | 26600 | 336 |
| 367 | 20241115 | 123000 | 1993033850 | 26650 | 26750 | 26750 | 26650 | 571 |
| 368 | 20241115 | 122900 | 1977782550 | 26800 | 26750 | 26800 | 26750 | 191 |
| 369 | 20241115 | 122800 | 1972673250 | 26750 | 26650 | 26800 | 26650 | 898 |
| 370 | 20241115 | 122700 | 1948661500 | 26700 | 26700 | 26700 | 26600 | 313 |
| 371 | 20241115 | 122600 | 1940316850 | 26700 | 26700 | 26700 | 26650 | 252 |
| 372 | 20241115 | 122500 | 1933591250 | 26700 | 26600 | 26700 | 26550 | 1159 |
| 373 | 20241115 | 122400 | 1902683100 | 26600 | 26600 | 26650 | 26600 | 258 |
| 374 | 20241115 | 122300 | 1895819800 | 26600 | 26600 | 26650 | 26550 | 465 |
| 375 | 20241115 | 122200 | 1883443750 | 26600 | 26550 | 26600 | 26550 | 299 |
| 376 | 20241115 | 122100 | 1875495500 | 26550 | 26550 | 26600 | 26550 | 395 |
| 377 | 20241115 | 122000 | 1865006050 | 26500 | 26550 | 26600 | 26500 | 706 |
| 378 | 20241115 | 121900 | 1846288900 | 26550 | 26500 | 26600 | 26500 | 431 |
| 379 | 20241115 | 121800 | 1834851500 | 26550 | 26500 | 26600 | 26500 | 329 |
| 380 | 20241115 | 121700 | 1826123150 | 26500 | 26550 | 26600 | 26500 | 241 |
| 381 | 20241115 | 121600 | 1819727850 | 26550 | 26550 | 26600 | 26550 | 372 |
| 382 | 20241115 | 121500 | 1809851150 | 26550 | 26500 | 26600 | 26500 | 633 |
| 383 | 20241115 | 121400 | 1793064300 | 26500 | 26550 | 26550 | 26500 | 182 |
| 384 | 20241115 | 121300 | 1788237300 | 26550 | 26650 | 26650 | 26550 | 440 |
| 385 | 20241115 | 121200 | 1776536250 | 26500 | 26550 | 26600 | 26500 | 329 |
| 386 | 20241115 | 121100 | 1767800450 | 26550 | 26550 | 26600 | 26500 | 473 |
| 387 | 20241115 | 121000 | 1755252750 | 26600 | 26600 | 26650 | 26500 | 469 |
| 388 | 20241115 | 120900 | 1742800550 | 26600 | 26600 | 26600 | 26550 | 417 |
| 389 | 20241115 | 120800 | 1731723050 | 26600 | 26600 | 26650 | 26550 | 358 |
| 390 | 20241115 | 120700 | 1722197650 | 26600 | 26550 | 26650 | 26550 | 426 |
| 391 | 20241115 | 120600 | 1710868450 | 26600 | 26600 | 26600 | 26600 | 199 |
| 392 | 20241115 | 120500 | 1705575050 | 26550 | 26500 | 26600 | 26500 | 444 |
| 393 | 20241115 | 120400 | 1693793300 | 26550 | 26550 | 26550 | 26500 | 736 |
| 394 | 20241115 | 120300 | 1674282700 | 26500 | 26500 | 26600 | 26500 | 506 |
| 395 | 20241115 | 120200 | 1660867900 | 26550 | 26550 | 26550 | 26500 | 307 |
| 396 | 20241115 | 120100 | 1652719600 | 26600 | 26600 | 26650 | 26550 | 2174 |
| 397 | 20241115 | 120000 | 1594951950 | 26650 | 26600 | 26650 | 26600 | 499 |
| 398 | 20241115 | 115900 | 1581677200 | 26650 | 26600 | 26700 | 26600 | 547 |
| 399 | 20241115 | 115800 | 1567108700 | 26600 | 26650 | 26650 | 26600 | 137 |
| 400 | 20241115 | 115700 | 1563462300 | 26600 | 26700 | 26700 | 26600 | 1102 |
| 401 | 20241115 | 115600 | 1534069500 | 26700 | 26700 | 26750 | 26700 | 363 |
| 402 | 20241115 | 115500 | 1524377250 | 26700 | 26700 | 26700 | 26700 | 605 |
| 403 | 20241115 | 115400 | 1508223750 | 26700 | 26750 | 26750 | 26700 | 303 |
| 404 | 20241115 | 115300 | 1500122750 | 26750 | 26700 | 26750 | 26700 | 347 |
| 405 | 20241115 | 115200 | 1490851000 | 26750 | 26750 | 26750 | 26700 | 204 |
| 406 | 20241115 | 115100 | 1485403450 | 26700 | 26750 | 26750 | 26700 | 291 |
| 407 | 20241115 | 115000 | 1477629300 | 26700 | 26750 | 26800 | 26700 | 362 |
| 408 | 20241115 | 114900 | 1467947400 | 26750 | 26800 | 26800 | 26750 | 201 |
| 409 | 20241115 | 114800 | 1462570100 | 26750 | 26750 | 26750 | 26750 | 61 |
| 410 | 20241115 | 114700 | 1460938350 | 26750 | 26750 | 26800 | 26750 | 220 |
| 411 | 20241115 | 114600 | 1455053200 | 26800 | 26800 | 26800 | 26750 | 140 |
| 412 | 20241115 | 114500 | 1451302100 | 26750 | 26750 | 26800 | 26750 | 231 |
| 413 | 20241115 | 114400 | 1445122350 | 26800 | 26750 | 26800 | 26750 | 84 |
| 414 | 20241115 | 114300 | 1442872300 | 26750 | 26850 | 26850 | 26750 | 177 |
| 415 | 20241115 | 114200 | 1438132100 | 26800 | 26850 | 26850 | 26800 | 121 |
| 416 | 20241115 | 114100 | 1434888150 | 26800 | 26950 | 26950 | 26800 | 134 |
| 417 | 20241115 | 114000 | 1431281800 | 26950 | 26800 | 26950 | 26750 | 911 |
| 418 | 20241115 | 113900 | 1406785050 | 26800 | 26800 | 26850 | 26800 | 231 |
| 419 | 20241115 | 113800 | 1400586550 | 26850 | 26850 | 26850 | 26800 | 40 |
| 420 | 20241115 | 113700 | 1399514200 | 26800 | 26800 | 26850 | 26800 | 246 |
| 421 | 20241115 | 113600 | 1392914450 | 26800 | 26750 | 26800 | 26750 | 30 |
| 422 | 20241115 | 113500 | 1392111900 | 26750 | 26800 | 26800 | 26750 | 347 |
| 423 | 20241115 | 113400 | 1382826850 | 26850 | 26750 | 26850 | 26750 | 248 |
| 424 | 20241115 | 113300 | 1376180150 | 26750 | 26750 | 26750 | 26750 | 105 |
| 425 | 20241115 | 113200 | 1373371400 | 26750 | 26800 | 26800 | 26750 | 326 |
| 426 | 20241115 | 113100 | 1364640900 | 26750 | 26750 | 26750 | 26750 | 138 |
| 427 | 20241115 | 113000 | 1360949400 | 26700 | 26700 | 26700 | 26700 | 398 |
| 428 | 20241115 | 112900 | 1350322800 | 26750 | 26800 | 26800 | 26750 | 149 |
| 429 | 20241115 | 112800 | 1346336450 | 26750 | 26750 | 26750 | 26750 | 160 |
| 430 | 20241115 | 112700 | 1342056450 | 26750 | 26700 | 26800 | 26700 | 144 |
| 431 | 20241115 | 112600 | 1338205350 | 26750 | 26750 | 26800 | 26700 | 128 |
| 432 | 20241115 | 112500 | 1334782550 | 26750 | 26700 | 26750 | 26700 | 293 |
| 433 | 20241115 | 112400 | 1326955000 | 26700 | 26750 | 26750 | 26700 | 1021 |
| 434 | 20241115 | 112300 | 1299647050 | 26750 | 26800 | 26800 | 26750 | 138 |
| 435 | 20241115 | 112200 | 1295954750 | 26800 | 26850 | 26850 | 26800 | 924 |
| 436 | 20241115 | 112100 | 1271180800 | 26850 | 26800 | 26850 | 26800 | 135 |
| 437 | 20241115 | 112000 | 1267561250 | 26800 | 26850 | 26900 | 26800 | 265 |
| 438 | 20241115 | 111900 | 1260453850 | 26900 | 26850 | 26900 | 26850 | 251 |
| 439 | 20241115 | 111800 | 1253708000 | 26850 | 26850 | 26850 | 26800 | 287 |
| 440 | 20241115 | 111700 | 1246002350 | 26850 | 26850 | 26900 | 26850 | 124 |
| 441 | 20241115 | 111600 | 1242672700 | 26850 | 26900 | 26900 | 26850 | 29 |
| 442 | 20241115 | 111500 | 1241893300 | 26850 | 26850 | 26900 | 26800 | 633 |
| 443 | 20241115 | 111400 | 1224898850 | 26850 | 26850 | 26900 | 26850 | 170 |
| 444 | 20241115 | 111300 | 1220331750 | 26850 | 26850 | 26900 | 26850 | 160 |
| 445 | 20241115 | 111200 | 1216034200 | 26900 | 26850 | 26900 | 26850 | 70 |
| 446 | 20241115 | 111100 | 1214152200 | 26900 | 26900 | 26950 | 26850 | 253 |
| 447 | 20241115 | 111000 | 1207347450 | 26900 | 26850 | 26950 | 26850 | 331 |
| 448 | 20241115 | 110900 | 1198456800 | 26950 | 26850 | 26950 | 26850 | 232 |
| 449 | 20241115 | 110800 | 1192216450 | 26850 | 26900 | 26900 | 26850 | 230 |
| 450 | 20241115 | 110700 | 1186037650 | 26900 | 26900 | 26950 | 26900 | 100 |
| 451 | 20241115 | 110600 | 1183347150 | 26900 | 26850 | 26900 | 26850 | 67 |
| 452 | 20241115 | 110500 | 1181545800 | 26900 | 26900 | 26900 | 26850 | 415 |
| 453 | 20241115 | 110400 | 1170383950 | 26900 | 27000 | 27000 | 26900 | 196 |
| 454 | 20241115 | 110300 | 1165110500 | 27000 | 26950 | 27000 | 26900 | 181 |
| 455 | 20241115 | 110200 | 1160229900 | 26950 | 26950 | 27050 | 26900 | 307 |
| 456 | 20241115 | 110100 | 1151954750 | 27000 | 27050 | 27050 | 26950 | 248 |
| 457 | 20241115 | 110000 | 1145269000 | 27000 | 27000 | 27100 | 26950 | 333 |
| 458 | 20241115 | 105900 | 1136278800 | 27050 | 27100 | 27100 | 27050 | 150 |
| 459 | 20241115 | 105800 | 1132221200 | 27050 | 27050 | 27050 | 27050 | 94 |
| 460 | 20241115 | 105700 | 1129678500 | 27150 | 27050 | 27150 | 27050 | 176 |
| 461 | 20241115 | 105600 | 1124910450 | 27050 | 27150 | 27150 | 27050 | 160 |
| 462 | 20241115 | 105500 | 1120573800 | 27100 | 27150 | 27150 | 27050 | 432 |
| 463 | 20241115 | 105400 | 1108865200 | 27200 | 27150 | 27200 | 27100 | 237 |
| 464 | 20241115 | 105300 | 1102431300 | 27150 | 27100 | 27150 | 27100 | 224 |
| 465 | 20241115 | 105200 | 1096358950 | 27150 | 27150 | 27200 | 27100 | 87 |
| 466 | 20241115 | 105100 | 1093997650 | 27200 | 27150 | 27200 | 27150 | 175 |
| 467 | 20241115 | 105000 | 1089244550 | 27200 | 27300 | 27300 | 27150 | 359 |
| 468 | 20241115 | 104900 | 1079478550 | 27250 | 27250 | 27300 | 27200 | 197 |
| 469 | 20241115 | 104800 | 1074112000 | 27200 | 27050 | 27550 | 27050 | 668 |
| 470 | 20241115 | 104700 | 1055812750 | 26950 | 27050 | 27050 | 26950 | 823 |
| 471 | 20241115 | 104600 | 1033598300 | 27050 | 26950 | 27050 | 26950 | 140 |
| 472 | 20241115 | 104500 | 1029815600 | 27050 | 27000 | 27050 | 26950 | 216 |
| 473 | 20241115 | 104400 | 1023990600 | 27000 | 27000 | 27050 | 26950 | 280 |
| 474 | 20241115 | 104300 | 1016428850 | 27000 | 27000 | 27000 | 26950 | 13 |
| 475 | 20241115 | 104200 | 1016077900 | 27000 | 26950 | 27000 | 26900 | 135 |
| 476 | 20241115 | 104100 | 1012441700 | 26950 | 26950 | 26950 | 26950 | 74 |
| 477 | 20241115 | 104000 | 1010447400 | 26950 | 27000 | 27000 | 26850 | 335 |
| 478 | 20241115 | 103900 | 1001432950 | 27050 | 27050 | 27100 | 27050 | 160 |
| 479 | 20241115 | 103800 | 997100900 | 27150 | 26950 | 27150 | 26950 | 453 |
| 480 | 20241115 | 103700 | 984843600 | 26950 | 26900 | 26950 | 26900 | 139 |
| 481 | 20241115 | 103600 | 981102750 | 26900 | 26850 | 26950 | 26850 | 96 |
| 482 | 20241115 | 103500 | 978522500 | 26850 | 26950 | 26950 | 26800 | 430 |
| 483 | 20241115 | 103400 | 966971400 | 27050 | 27050 | 27050 | 27050 | 34 |
| 484 | 20241115 | 103300 | 966051700 | 26900 | 26800 | 27300 | 26800 | 1223 |
| 485 | 20241115 | 103200 | 933012750 | 26800 | 26700 | 26850 | 26700 | 174 |
| 486 | 20241115 | 103100 | 928348750 | 26750 | 26750 | 26850 | 26700 | 201 |
| 487 | 20241115 | 103000 | 922968100 | 26750 | 26800 | 26800 | 26700 | 386 |
| 488 | 20241115 | 102900 | 912652450 | 26750 | 26700 | 26800 | 26700 | 98 |
| 489 | 20241115 | 102800 | 910031600 | 26750 | 26750 | 26800 | 26650 | 124 |
| 490 | 20241115 | 102700 | 906716100 | 26650 | 26800 | 26800 | 26650 | 299 |
| 491 | 20241115 | 102600 | 898721900 | 26800 | 26750 | 26850 | 26750 | 42 |
| 492 | 20241115 | 102500 | 897596250 | 26700 | 26850 | 26850 | 26700 | 479 |
| 493 | 20241115 | 102400 | 884776500 | 26850 | 26850 | 26900 | 26850 | 60 |
| 494 | 20241115 | 102300 | 883164450 | 26900 | 26750 | 26900 | 26750 | 213 |
| 495 | 20241115 | 102200 | 877448500 | 26750 | 26750 | 26750 | 26700 | 98 |
| 496 | 20241115 | 102100 | 874830150 | 26750 | 26550 | 26750 | 26500 | 238 |
| 497 | 20241115 | 102000 | 868489550 | 26600 | 26500 | 26600 | 26450 | 322 |
| 498 | 20241115 | 101900 | 859958750 | 26500 | 26500 | 26550 | 26500 | 1177 |
| 499 | 20241115 | 101800 | 828765200 | 26500 | 26650 | 26650 | 26500 | 1073 |
| 500 | 20241115 | 101700 | 800271500 | 26650 | 26700 | 26700 | 26650 | 459 |
| 501 | 20241115 | 101600 | 788037350 | 26700 | 26700 | 26700 | 26650 | 111 |
| 502 | 20241115 | 101500 | 785077900 | 26700 | 26650 | 26700 | 26650 | 295 |
| 503 | 20241115 | 101400 | 777214400 | 26650 | 26650 | 26650 | 26600 | 589 |
| 504 | 20241115 | 101300 | 761517800 | 26550 | 26600 | 26650 | 26550 | 576 |
| 505 | 20241115 | 101200 | 746213700 | 26600 | 26750 | 26750 | 26600 | 1380 |
| 506 | 20241115 | 101100 | 709373850 | 26800 | 26800 | 26800 | 26750 | 192 |
| 507 | 20241115 | 101000 | 704233350 | 26800 | 26850 | 26850 | 26750 | 416 |
| 508 | 20241115 | 100900 | 693089050 | 26800 | 26800 | 26850 | 26800 | 173 |
| 509 | 20241115 | 100800 | 688451200 | 26800 | 26800 | 26800 | 26750 | 222 |
| 510 | 20241115 | 100700 | 682502800 | 26800 | 26850 | 26850 | 26750 | 910 |
| 511 | 20241115 | 100600 | 658105400 | 26900 | 26900 | 26900 | 26850 | 582 |
| 512 | 20241115 | 100500 | 642476550 | 26900 | 26900 | 27000 | 26900 | 502 |
| 513 | 20241115 | 100400 | 628969550 | 26950 | 26950 | 27000 | 26900 | 495 |
| 514 | 20241115 | 100300 | 615650300 | 26900 | 26950 | 27050 | 26900 | 348 |
| 515 | 20241115 | 100200 | 606279650 | 26950 | 27000 | 27000 | 26950 | 325 |
| 516 | 20241115 | 100100 | 597516650 | 27050 | 27000 | 27050 | 27000 | 15 |
| 517 | 20241115 | 100000 | 597111500 | 27050 | 27000 | 27050 | 26950 | 211 |
| 518 | 20241115 | 095900 | 591417800 | 27000 | 27000 | 27000 | 27000 | 417 |
| 519 | 20241115 | 095800 | 580158800 | 27000 | 27100 | 27100 | 27000 | 1510 |
| 520 | 20241115 | 095700 | 539345100 | 27100 | 27200 | 27200 | 27100 | 524 |
| 521 | 20241115 | 095600 | 525094700 | 27200 | 27200 | 27200 | 27150 | 339 |
| 522 | 20241115 | 095500 | 515888900 | 27150 | 27200 | 27200 | 27150 | 280 |
| 523 | 20241115 | 095400 | 508285650 | 27200 | 27200 | 27200 | 27200 | 2 |
| 524 | 20241115 | 095300 | 508231250 | 27200 | 27150 | 27200 | 27100 | 207 |
| 525 | 20241115 | 095200 | 502611500 | 27150 | 27200 | 27200 | 27150 | 261 |
| 526 | 20241115 | 095100 | 495524850 | 27150 | 27150 | 27150 | 27150 | 0 |
| 527 | 20241115 | 095000 | 495524850 | 27150 | 27200 | 27200 | 27100 | 250 |
| 528 | 20241115 | 094900 | 488739500 | 27300 | 27250 | 27300 | 27250 | 90 |
| 529 | 20241115 | 094800 | 486286250 | 27250 | 27250 | 27250 | 27250 | 28 |
| 530 | 20241115 | 094700 | 485523250 | 27350 | 27300 | 27500 | 27250 | 320 |
| 531 | 20241115 | 094600 | 476800750 | 27300 | 27100 | 27300 | 27100 | 408 |
| 532 | 20241115 | 094500 | 465714650 | 27050 | 27150 | 27150 | 27050 | 142 |
| 533 | 20241115 | 094400 | 461868800 | 27200 | 27200 | 27250 | 27200 | 89 |
| 534 | 20241115 | 094300 | 459447100 | 27050 | 27200 | 27250 | 27050 | 1749 |
| 535 | 20241115 | 094200 | 412064300 | 27250 | 27250 | 27250 | 27200 | 165 |
| 536 | 20241115 | 094100 | 407569700 | 27250 | 27300 | 27300 | 27200 | 90 |
| 537 | 20241115 | 094000 | 405117400 | 27200 | 27250 | 27250 | 27200 | 688 |
| 538 | 20241115 | 093900 | 386384900 | 27250 | 27250 | 27350 | 27250 | 858 |
| 539 | 20241115 | 093800 | 362991800 | 27250 | 27400 | 27500 | 27250 | 914 |
| 540 | 20241115 | 093700 | 338014300 | 27550 | 27550 | 27550 | 27400 | 1607 |
| 541 | 20241115 | 093600 | 293846350 | 27550 | 27650 | 27650 | 27550 | 642 |
| 542 | 20241115 | 093500 | 276158150 | 27700 | 27600 | 27700 | 27550 | 272 |
| 543 | 20241115 | 093400 | 268659050 | 27700 | 27700 | 27700 | 27600 | 256 |
| 544 | 20241115 | 093300 | 261587600 | 27700 | 27700 | 27700 | 27600 | 729 |
| 545 | 20241115 | 093200 | 241455500 | 27750 | 27650 | 27750 | 27650 | 95 |
| 546 | 20241115 | 093100 | 238823750 | 27750 | 27750 | 27750 | 27650 | 664 |
| 547 | 20241115 | 093000 | 220456750 | 27700 | 27800 | 27800 | 27650 | 222 |
| 548 | 20241115 | 092900 | 214305950 | 27900 | 27800 | 27900 | 27800 | 36 |
| 549 | 20241115 | 092800 | 213303650 | 27800 | 27900 | 27900 | 27800 | 119 |
| 550 | 20241115 | 092700 | 209990250 | 27900 | 27900 | 27900 | 27900 | 22 |
| 551 | 20241115 | 092600 | 209376450 | 27900 | 27750 | 27900 | 27750 | 177 |
| 552 | 20241115 | 092500 | 204455000 | 27800 | 27900 | 27900 | 27800 | 655 |
| 553 | 20241115 | 092400 | 186211650 | 27900 | 27850 | 27950 | 27850 | 28 |
| 554 | 20241115 | 092300 | 185430550 | 27950 | 27900 | 27950 | 27850 | 83 |
| 555 | 20241115 | 092200 | 183118000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 556 | 20241115 | 092100 | 183118000 | 27900 | 27850 | 27900 | 27850 | 21 |
| 557 | 20241115 | 092000 | 182532600 | 27800 | 27750 | 27800 | 27700 | 497 |
| 558 | 20241115 | 091900 | 168756900 | 27800 | 27800 | 27800 | 27700 | 259 |
| 559 | 20241115 | 091800 | 161570750 | 27750 | 27850 | 27850 | 27750 | 76 |
| 560 | 20241115 | 091700 | 159459150 | 27850 | 27900 | 28050 | 27850 | 435 |
| 561 | 20241115 | 091600 | 147323700 | 27850 | 27700 | 27850 | 27700 | 190 |
| 562 | 20241115 | 091500 | 142058900 | 27700 | 27650 | 27700 | 27550 | 286 |
| 563 | 20241115 | 091400 | 134173250 | 27700 | 27650 | 27700 | 27600 | 187 |
| 564 | 20241115 | 091300 | 129002400 | 27700 | 27700 | 27700 | 27500 | 876 |
| 565 | 20241115 | 091200 | 104852600 | 27900 | 27750 | 27900 | 27700 | 261 |
| 566 | 20241115 | 091100 | 97621350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 567 | 20241115 | 091000 | 97621350 | 27700 | 27900 | 27900 | 27700 | 425 |
| 568 | 20241115 | 090900 | 85827450 | 27900 | 27950 | 27950 | 27800 | 194 |
| 569 | 20241115 | 090800 | 80415300 | 27900 | 28050 | 28100 | 27900 | 692 |
| 570 | 20241115 | 090700 | 61042150 | 28000 | 28050 | 28100 | 28000 | 144 |
| 571 | 20241115 | 090600 | 56998100 | 28000 | 28000 | 28100 | 28000 | 16 |
| 572 | 20241115 | 090500 | 56549600 | 28000 | 28050 | 28050 | 28000 | 461 |
| 573 | 20241115 | 090400 | 43630850 | 28150 | 28200 | 28200 | 28100 | 258 |
| 574 | 20241115 | 090300 | 36375400 | 28300 | 28350 | 28400 | 28300 | 353 |
| 575 | 20241115 | 090200 | 26376850 | 28400 | 28250 | 28400 | 28250 | 261 |
| 576 | 20241115 | 090100 | 18993600 | 28200 | 28200 | 28200 | 28200 | 160 |
| 577 | 20241115 | 090000 | 14481600 | 28200 | 28100 | 28200 | 28100 | 515 |