32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 3 | 20241115 | 190000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20241115 | 185900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20241115 | 185800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20241115 | 185700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20241115 | 185600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20241115 | 185500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20241115 | 185400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20241115 | 185300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20241115 | 185200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20241115 | 185100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20241115 | 185000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20241115 | 184900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20241115 | 184800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20241115 | 184700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20241115 | 184600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20241115 | 184500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20241115 | 184400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20241115 | 184300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20241115 | 184200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20241115 | 184100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20241115 | 184000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20241115 | 183900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20241115 | 183800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20241115 | 183700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20241115 | 183600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20241115 | 183500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20241115 | 183400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20241115 | 183300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20241115 | 183200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20241115 | 183100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 33 | 20241115 | 183000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20241115 | 182900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20241115 | 182800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20241115 | 182700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20241115 | 182600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20241115 | 182500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20241115 | 182400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20241115 | 182300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20241115 | 182200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20241115 | 182100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20241115 | 182000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20241115 | 181900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20241115 | 181800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20241115 | 181700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20241115 | 181600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20241115 | 181500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20241115 | 181400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20241115 | 181300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20241115 | 181200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20241115 | 181100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20241115 | 181000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20241115 | 180900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20241115 | 180800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20241115 | 180700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20241115 | 180600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20241115 | 180500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20241115 | 180400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20241115 | 180300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20241115 | 180200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20241115 | 180100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 63 | 20241115 | 180000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20241115 | 175900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20241115 | 175800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20241115 | 175700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20241115 | 175600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20241115 | 175500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20241115 | 175400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20241115 | 175300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20241115 | 175200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20241115 | 175100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20241115 | 175000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20241115 | 174900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20241115 | 174800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20241115 | 174700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20241115 | 174600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20241115 | 174500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20241115 | 174400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20241115 | 174300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20241115 | 174200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20241115 | 174100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20241115 | 174000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20241115 | 173900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20241115 | 173800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20241115 | 173700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20241115 | 173600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20241115 | 173500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20241115 | 173400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20241115 | 173300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20241115 | 173200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20241115 | 173100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 93 | 20241115 | 173000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20241115 | 172900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20241115 | 172800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20241115 | 172700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20241115 | 172600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20241115 | 172500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20241115 | 172400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20241115 | 172300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20241115 | 172200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20241115 | 172100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20241115 | 172000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20241115 | 171900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20241115 | 171800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20241115 | 171700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20241115 | 171600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20241115 | 171500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20241115 | 171400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20241115 | 171300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20241115 | 171200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20241115 | 171100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20241115 | 171000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20241115 | 170900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20241115 | 170800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20241115 | 170700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20241115 | 170600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20241115 | 170500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20241115 | 170400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20241115 | 170300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20241115 | 170200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20241115 | 170100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 123 | 20241115 | 170000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20241115 | 165900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20241115 | 165800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20241115 | 165700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20241115 | 165600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20241115 | 165500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20241115 | 165400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20241115 | 165300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20241115 | 165200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20241115 | 165100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20241115 | 165000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20241115 | 164900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20241115 | 164800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20241115 | 164700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20241115 | 164600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20241115 | 164500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20241115 | 164400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20241115 | 164300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20241115 | 164200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20241115 | 164100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20241115 | 164000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20241115 | 163900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20241115 | 163800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20241115 | 163700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20241115 | 163600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20241115 | 163500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20241115 | 163400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20241115 | 163300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20241115 | 163200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20241115 | 163100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 153 | 20241115 | 163000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20241115 | 162900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20241115 | 162800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20241115 | 162700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20241115 | 162600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20241115 | 162500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20241115 | 162400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20241115 | 162300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20241115 | 162200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20241115 | 162100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20241115 | 162000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20241115 | 161900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20241115 | 161800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20241115 | 161700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20241115 | 161600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20241115 | 161500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20241115 | 161400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20241115 | 161300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20241115 | 161200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20241115 | 161100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20241115 | 161000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20241115 | 160900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20241115 | 160800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20241115 | 160700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20241115 | 160600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20241115 | 160500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20241115 | 160400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20241115 | 160300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20241115 | 160200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20241115 | 160100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 183 | 20241115 | 160000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20241115 | 155900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20241115 | 155800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20241115 | 155700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20241115 | 155600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20241115 | 155500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20241115 | 155400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20241115 | 155300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20241115 | 155200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20241115 | 155100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20241115 | 155000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20241115 | 154900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20241115 | 154800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20241115 | 154700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20241115 | 154600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20241115 | 154500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20241115 | 154400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20241115 | 154300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20241115 | 154200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20241115 | 154100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20241115 | 154000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20241115 | 153900 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20241115 | 153800 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20241115 | 153700 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20241115 | 153600 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20241115 | 153500 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20241115 | 153400 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20241115 | 153300 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20241115 | 153200 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20241115 | 153100 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 213 | 20241115 | 153000 | 7315216800 | 44450 | 44450 | 44450 | 44450 | 9443 |
| 214 | 20241115 | 152900 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20241115 | 152800 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20241115 | 152700 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20241115 | 152600 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20241115 | 152500 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20241115 | 152400 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20241115 | 152300 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20241115 | 152200 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20241115 | 152100 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20241115 | 152000 | 6895475450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20241115 | 151900 | 6895475450 | 44450 | 44450 | 44450 | 44400 | 454 |
| 225 | 20241115 | 151800 | 6875303900 | 44450 | 44450 | 44500 | 44400 | 1760 |
| 226 | 20241115 | 151700 | 6797070150 | 44500 | 44500 | 44500 | 44450 | 301 |
| 227 | 20241115 | 151600 | 6783678500 | 44450 | 44500 | 44500 | 44450 | 221 |
| 228 | 20241115 | 151500 | 6773848650 | 44500 | 44450 | 44500 | 44450 | 132 |
| 229 | 20241115 | 151400 | 6767976650 | 44450 | 44500 | 44550 | 44450 | 914 |
| 230 | 20241115 | 151300 | 6727301750 | 44500 | 44550 | 44550 | 44500 | 168 |
| 231 | 20241115 | 151200 | 6719820950 | 44500 | 44550 | 44600 | 44500 | 69 |
| 232 | 20241115 | 151100 | 6716746950 | 44500 | 44550 | 44550 | 44500 | 493 |
| 233 | 20241115 | 151000 | 6694790250 | 44500 | 44500 | 44550 | 44500 | 178 |
| 234 | 20241115 | 150900 | 6686862200 | 44550 | 44550 | 44550 | 44500 | 146 |
| 235 | 20241115 | 150800 | 6680361050 | 44550 | 44500 | 44550 | 44450 | 488 |
| 236 | 20241115 | 150700 | 6658646400 | 44500 | 44500 | 44550 | 44450 | 342 |
| 237 | 20241115 | 150600 | 6643429450 | 44500 | 44550 | 44550 | 44450 | 346 |
| 238 | 20241115 | 150500 | 6628025550 | 44500 | 44550 | 44550 | 44500 | 255 |
| 239 | 20241115 | 150400 | 6616671200 | 44550 | 44500 | 44550 | 44450 | 177 |
| 240 | 20241115 | 150300 | 6608791450 | 44450 | 44550 | 44550 | 44450 | 995 |
| 241 | 20241115 | 150200 | 6564513800 | 44550 | 44500 | 44550 | 44500 | 645 |
| 242 | 20241115 | 150100 | 6535793000 | 44500 | 44550 | 44550 | 44450 | 738 |
| 243 | 20241115 | 150000 | 6502948900 | 44550 | 44550 | 44550 | 44450 | 468 |
| 244 | 20241115 | 145900 | 6482122950 | 44500 | 44500 | 44550 | 44500 | 800 |
| 245 | 20241115 | 145800 | 6446517850 | 44550 | 44500 | 44550 | 44500 | 197 |
| 246 | 20241115 | 145700 | 6437743900 | 44500 | 44500 | 44550 | 44500 | 121 |
| 247 | 20241115 | 145600 | 6432356250 | 44550 | 44550 | 44550 | 44500 | 327 |
| 248 | 20241115 | 145500 | 6417799900 | 44550 | 44550 | 44550 | 44500 | 270 |
| 249 | 20241115 | 145400 | 6405777950 | 44550 | 44550 | 44550 | 44500 | 104 |
| 250 | 20241115 | 145300 | 6401147100 | 44550 | 44500 | 44550 | 44500 | 461 |
| 251 | 20241115 | 145200 | 6380627550 | 44550 | 44450 | 44550 | 44450 | 691 |
| 252 | 20241115 | 145100 | 6349876100 | 44500 | 44500 | 44500 | 44450 | 169 |
| 253 | 20241115 | 145000 | 6342357450 | 44450 | 44500 | 44500 | 44450 | 246 |
| 254 | 20241115 | 144900 | 6331416850 | 44450 | 44500 | 44550 | 44450 | 240 |
| 255 | 20241115 | 144800 | 6320737100 | 44500 | 44500 | 44500 | 44450 | 170 |
| 256 | 20241115 | 144700 | 6313172900 | 44500 | 44450 | 44500 | 44450 | 631 |
| 257 | 20241115 | 144600 | 6285099400 | 44450 | 44500 | 44500 | 44450 | 138 |
| 258 | 20241115 | 144500 | 6278961400 | 44450 | 44500 | 44500 | 44450 | 217 |
| 259 | 20241115 | 144400 | 6269305750 | 44500 | 44450 | 44500 | 44450 | 197 |
| 260 | 20241115 | 144300 | 6260545700 | 44450 | 44550 | 44550 | 44450 | 204 |
| 261 | 20241115 | 144200 | 6251469300 | 44550 | 44550 | 44550 | 44450 | 180 |
| 262 | 20241115 | 144100 | 6243453050 | 44550 | 44500 | 44550 | 44450 | 143 |
| 263 | 20241115 | 144000 | 6237092650 | 44550 | 44550 | 44550 | 44450 | 401 |
| 264 | 20241115 | 143900 | 6219242750 | 44550 | 44450 | 44550 | 44450 | 522 |
| 265 | 20241115 | 143800 | 6195994550 | 44450 | 44450 | 44550 | 44450 | 254 |
| 266 | 20241115 | 143700 | 6184694700 | 44450 | 44550 | 44550 | 44450 | 191 |
| 267 | 20241115 | 143600 | 6176195350 | 44550 | 44500 | 44550 | 44450 | 197 |
| 268 | 20241115 | 143500 | 6167425450 | 44500 | 44450 | 44500 | 44450 | 272 |
| 269 | 20241115 | 143400 | 6155328400 | 44450 | 44500 | 44500 | 44450 | 426 |
| 270 | 20241115 | 143300 | 6136384000 | 44450 | 44500 | 44500 | 44450 | 287 |
| 271 | 20241115 | 143200 | 6123614550 | 44500 | 44450 | 44500 | 44450 | 245 |
| 272 | 20241115 | 143100 | 6112717400 | 44500 | 44450 | 44500 | 44450 | 221 |
| 273 | 20241115 | 143000 | 6102886200 | 44500 | 44450 | 44500 | 44450 | 570 |
| 274 | 20241115 | 142900 | 6077543300 | 44450 | 44450 | 44450 | 44400 | 325 |
| 275 | 20241115 | 142800 | 6063107600 | 44400 | 44450 | 44450 | 44400 | 174 |
| 276 | 20241115 | 142700 | 6055375600 | 44450 | 44400 | 44450 | 44400 | 228 |
| 277 | 20241115 | 142600 | 6045243450 | 44400 | 44450 | 44450 | 44400 | 250 |
| 278 | 20241115 | 142500 | 6034138000 | 44450 | 44450 | 44450 | 44400 | 178 |
| 279 | 20241115 | 142400 | 6026227050 | 44450 | 44400 | 44450 | 44400 | 149 |
| 280 | 20241115 | 142300 | 6019606550 | 44400 | 44450 | 44450 | 44400 | 203 |
| 281 | 20241115 | 142200 | 6010589500 | 44450 | 44500 | 44500 | 44400 | 3110 |
| 282 | 20241115 | 142100 | 5872356550 | 44500 | 44450 | 44500 | 44450 | 392 |
| 283 | 20241115 | 142000 | 5854925500 | 44450 | 44450 | 44500 | 44450 | 348 |
| 284 | 20241115 | 141900 | 5839445900 | 44500 | 44500 | 44500 | 44450 | 311 |
| 285 | 20241115 | 141800 | 5825609950 | 44450 | 44500 | 44500 | 44450 | 79 |
| 286 | 20241115 | 141700 | 5822096050 | 44500 | 44450 | 44500 | 44450 | 454 |
| 287 | 20241115 | 141600 | 5801899300 | 44450 | 44500 | 44500 | 44450 | 335 |
| 288 | 20241115 | 141500 | 5786998300 | 44450 | 44500 | 44500 | 44450 | 390 |
| 289 | 20241115 | 141400 | 5769646600 | 44500 | 44450 | 44500 | 44450 | 548 |
| 290 | 20241115 | 141300 | 5745266150 | 44500 | 44500 | 44500 | 44450 | 452 |
| 291 | 20241115 | 141200 | 5725159950 | 44500 | 44500 | 44500 | 44450 | 133 |
| 292 | 20241115 | 141100 | 5719245250 | 44450 | 44450 | 44500 | 44450 | 193 |
| 293 | 20241115 | 141000 | 5710663900 | 44450 | 44450 | 44500 | 44450 | 280 |
| 294 | 20241115 | 140900 | 5698208050 | 44450 | 44450 | 44500 | 44450 | 196 |
| 295 | 20241115 | 140800 | 5689490750 | 44450 | 44500 | 44500 | 44450 | 212 |
| 296 | 20241115 | 140700 | 5680063700 | 44450 | 44500 | 44500 | 44450 | 238 |
| 297 | 20241115 | 140600 | 5669477800 | 44450 | 44400 | 44500 | 44400 | 329 |
| 298 | 20241115 | 140500 | 5654856100 | 44400 | 44400 | 44500 | 44400 | 308 |
| 299 | 20241115 | 140400 | 5641165050 | 44450 | 44450 | 44450 | 44350 | 1352 |
| 300 | 20241115 | 140300 | 5581163650 | 44450 | 44450 | 44450 | 44400 | 135 |
| 301 | 20241115 | 140200 | 5575164500 | 44450 | 44500 | 44500 | 44400 | 178 |
| 302 | 20241115 | 140100 | 5567256800 | 44450 | 44400 | 44500 | 44400 | 783 |
| 303 | 20241115 | 140000 | 5532452250 | 44400 | 44400 | 44450 | 44400 | 145 |
| 304 | 20241115 | 135900 | 5526011450 | 44400 | 44450 | 44450 | 44400 | 276 |
| 305 | 20241115 | 135800 | 5513749550 | 44400 | 44450 | 44450 | 44400 | 79 |
| 306 | 20241115 | 135700 | 5510240600 | 44400 | 44400 | 44450 | 44400 | 198 |
| 307 | 20241115 | 135600 | 5501447600 | 44450 | 44400 | 44450 | 44400 | 270 |
| 308 | 20241115 | 135500 | 5489453000 | 44400 | 44400 | 44450 | 44350 | 1359 |
| 309 | 20241115 | 135400 | 5429084600 | 44400 | 44450 | 44450 | 44400 | 661 |
| 310 | 20241115 | 135300 | 5399725200 | 44450 | 44400 | 44450 | 44400 | 915 |
| 311 | 20241115 | 135200 | 5359092300 | 44400 | 44400 | 44450 | 44400 | 89 |
| 312 | 20241115 | 135100 | 5355138400 | 44450 | 44450 | 44450 | 44400 | 135 |
| 313 | 20241115 | 135000 | 5349140700 | 44400 | 44400 | 44450 | 44400 | 260 |
| 314 | 20241115 | 134900 | 5337591350 | 44400 | 44400 | 44450 | 44400 | 260 |
| 315 | 20241115 | 134800 | 5326044900 | 44400 | 44450 | 44450 | 44400 | 108 |
| 316 | 20241115 | 134700 | 5321247400 | 44400 | 44400 | 44450 | 44400 | 244 |
| 317 | 20241115 | 134600 | 5310408150 | 44450 | 44450 | 44450 | 44400 | 193 |
| 318 | 20241115 | 134500 | 5301832600 | 44450 | 44450 | 44450 | 44400 | 117 |
| 319 | 20241115 | 134400 | 5296635500 | 44400 | 44400 | 44450 | 44400 | 330 |
| 320 | 20241115 | 134300 | 5281978000 | 44400 | 44450 | 44450 | 44400 | 263 |
| 321 | 20241115 | 134200 | 5270299100 | 44400 | 44400 | 44450 | 44400 | 353 |
| 322 | 20241115 | 134100 | 5254623250 | 44400 | 44450 | 44450 | 44400 | 633 |
| 323 | 20241115 | 134000 | 5226512200 | 44450 | 44400 | 44450 | 44400 | 115 |
| 324 | 20241115 | 133900 | 5221402850 | 44400 | 44400 | 44450 | 44400 | 122 |
| 325 | 20241115 | 133800 | 5215982600 | 44400 | 44450 | 44450 | 44400 | 390 |
| 326 | 20241115 | 133700 | 5198652900 | 44400 | 44400 | 44450 | 44400 | 347 |
| 327 | 20241115 | 133600 | 5183242900 | 44450 | 44450 | 44450 | 44400 | 251 |
| 328 | 20241115 | 133500 | 5172093050 | 44400 | 44400 | 44450 | 44400 | 266 |
| 329 | 20241115 | 133400 | 5160279500 | 44450 | 44450 | 44450 | 44400 | 73 |
| 330 | 20241115 | 133300 | 5157035600 | 44400 | 44400 | 44450 | 44400 | 219 |
| 331 | 20241115 | 133200 | 5147305150 | 44400 | 44450 | 44450 | 44400 | 186 |
| 332 | 20241115 | 133100 | 5139042250 | 44450 | 44400 | 44450 | 44400 | 127 |
| 333 | 20241115 | 133000 | 5133399850 | 44450 | 44450 | 44450 | 44400 | 210 |
| 334 | 20241115 | 132900 | 5124068100 | 44400 | 44450 | 44500 | 44400 | 338 |
| 335 | 20241115 | 132800 | 5109043450 | 44450 | 44550 | 44550 | 44450 | 810 |
| 336 | 20241115 | 132700 | 5073002200 | 44500 | 44500 | 44550 | 44500 | 145 |
| 337 | 20241115 | 132600 | 5066545900 | 44500 | 44500 | 44550 | 44500 | 149 |
| 338 | 20241115 | 132500 | 5059913650 | 44550 | 44550 | 44550 | 44500 | 53 |
| 339 | 20241115 | 132400 | 5057553900 | 44500 | 44500 | 44550 | 44500 | 193 |
| 340 | 20241115 | 132300 | 5048962200 | 44500 | 44500 | 44550 | 44500 | 73 |
| 341 | 20241115 | 132200 | 5045711850 | 44550 | 44500 | 44550 | 44500 | 92 |
| 342 | 20241115 | 132100 | 5041615100 | 44550 | 44500 | 44550 | 44500 | 175 |
| 343 | 20241115 | 132000 | 5033824100 | 44500 | 44550 | 44550 | 44500 | 55 |
| 344 | 20241115 | 131900 | 5031375250 | 44550 | 44550 | 44550 | 44500 | 36 |
| 345 | 20241115 | 131800 | 5029772700 | 44550 | 44500 | 44550 | 44450 | 725 |
| 346 | 20241115 | 131700 | 4997511150 | 44500 | 44450 | 44500 | 44450 | 164 |
| 347 | 20241115 | 131600 | 4990215750 | 44500 | 44550 | 44600 | 44450 | 1119 |
| 348 | 20241115 | 131500 | 4940384950 | 44600 | 44600 | 44600 | 44550 | 187 |
| 349 | 20241115 | 131400 | 4932049400 | 44600 | 44550 | 44600 | 44550 | 66 |
| 350 | 20241115 | 131300 | 4929108750 | 44550 | 44550 | 44550 | 44500 | 1517 |
| 351 | 20241115 | 131200 | 4861527200 | 44550 | 44500 | 44550 | 44500 | 220 |
| 352 | 20241115 | 131100 | 4851731550 | 44500 | 44500 | 44550 | 44500 | 26 |
| 353 | 20241115 | 131000 | 4850574300 | 44550 | 44550 | 44550 | 44500 | 119 |
| 354 | 20241115 | 130900 | 4845275650 | 44500 | 44550 | 44550 | 44500 | 118 |
| 355 | 20241115 | 130800 | 4840024150 | 44550 | 44500 | 44550 | 44500 | 123 |
| 356 | 20241115 | 130700 | 4834550450 | 44550 | 44500 | 44550 | 44500 | 122 |
| 357 | 20241115 | 130600 | 4829117350 | 44550 | 44450 | 44550 | 44450 | 710 |
| 358 | 20241115 | 130500 | 4797524850 | 44450 | 44450 | 44500 | 44450 | 66 |
| 359 | 20241115 | 130400 | 4794589150 | 44500 | 44350 | 44500 | 44350 | 1436 |
| 360 | 20241115 | 130300 | 4730793250 | 44400 | 44350 | 44400 | 44350 | 255 |
| 361 | 20241115 | 130200 | 4719480650 | 44350 | 44400 | 44400 | 44350 | 66 |
| 362 | 20241115 | 130100 | 4716551300 | 44350 | 44450 | 44450 | 44350 | 1074 |
| 363 | 20241115 | 130000 | 4668862650 | 44450 | 44400 | 44450 | 44400 | 218 |
| 364 | 20241115 | 125900 | 4659177450 | 44450 | 44450 | 44450 | 44400 | 100 |
| 365 | 20241115 | 125800 | 4654734250 | 44450 | 44450 | 44450 | 44400 | 140 |
| 366 | 20241115 | 125700 | 4648512500 | 44450 | 44400 | 44450 | 44400 | 138 |
| 367 | 20241115 | 125600 | 4642383450 | 44400 | 44400 | 44450 | 44400 | 35 |
| 368 | 20241115 | 125500 | 4640828950 | 44450 | 44450 | 44450 | 44400 | 217 |
| 369 | 20241115 | 125400 | 4631189850 | 44450 | 44400 | 44450 | 44400 | 151 |
| 370 | 20241115 | 125300 | 4624483650 | 44400 | 44400 | 44450 | 44400 | 46 |
| 371 | 20241115 | 125200 | 4622440500 | 44450 | 44450 | 44450 | 44400 | 190 |
| 372 | 20241115 | 125100 | 4613998800 | 44400 | 44400 | 44450 | 44400 | 158 |
| 373 | 20241115 | 125000 | 4606982100 | 44450 | 44450 | 44450 | 44400 | 36 |
| 374 | 20241115 | 124900 | 4605383450 | 44450 | 44400 | 44450 | 44400 | 120 |
| 375 | 20241115 | 124800 | 4600050550 | 44450 | 44400 | 44450 | 44400 | 134 |
| 376 | 20241115 | 124700 | 4594099100 | 44450 | 44400 | 44450 | 44400 | 96 |
| 377 | 20241115 | 124600 | 4589833450 | 44400 | 44400 | 44450 | 44350 | 314 |
| 378 | 20241115 | 124500 | 4575891100 | 44400 | 44400 | 44450 | 44400 | 114 |
| 379 | 20241115 | 124400 | 4570828250 | 44400 | 44400 | 44450 | 44400 | 135 |
| 380 | 20241115 | 124300 | 4564829950 | 44450 | 44400 | 44450 | 44350 | 210 |
| 381 | 20241115 | 124200 | 4555506100 | 44400 | 44400 | 44500 | 44400 | 705 |
| 382 | 20241115 | 124100 | 4524180200 | 44400 | 44450 | 44500 | 44400 | 185 |
| 383 | 20241115 | 124000 | 4515955900 | 44450 | 44400 | 44450 | 44400 | 169 |
| 384 | 20241115 | 123900 | 4508445550 | 44400 | 44400 | 44450 | 44400 | 185 |
| 385 | 20241115 | 123800 | 4500227400 | 44400 | 44400 | 44450 | 44400 | 100 |
| 386 | 20241115 | 123700 | 4495783550 | 44450 | 44400 | 44450 | 44400 | 74 |
| 387 | 20241115 | 123600 | 4492496300 | 44400 | 44400 | 44450 | 44350 | 257 |
| 388 | 20241115 | 123500 | 4481081500 | 44350 | 44250 | 44400 | 44250 | 1210 |
| 389 | 20241115 | 123400 | 4427450450 | 44300 | 44200 | 44300 | 44200 | 2116 |
| 390 | 20241115 | 123300 | 4333774700 | 44250 | 44200 | 44250 | 44200 | 171 |
| 391 | 20241115 | 123200 | 4326214700 | 44250 | 44200 | 44250 | 44200 | 149 |
| 392 | 20241115 | 123100 | 4319624600 | 44250 | 44250 | 44250 | 44200 | 90 |
| 393 | 20241115 | 123000 | 4315643350 | 44250 | 44300 | 44300 | 44200 | 358 |
| 394 | 20241115 | 122900 | 4299803250 | 44250 | 44300 | 44300 | 44250 | 155 |
| 395 | 20241115 | 122800 | 4292939650 | 44300 | 44200 | 44300 | 44200 | 92 |
| 396 | 20241115 | 122700 | 4288868850 | 44200 | 44200 | 44250 | 44200 | 257 |
| 397 | 20241115 | 122600 | 4277503300 | 44200 | 44200 | 44250 | 44200 | 309 |
| 398 | 20241115 | 122500 | 4263835300 | 44200 | 44250 | 44250 | 44200 | 149 |
| 399 | 20241115 | 122400 | 4257244700 | 44250 | 44350 | 44400 | 44200 | 3170 |
| 400 | 20241115 | 122300 | 4116881450 | 44350 | 44300 | 44350 | 44300 | 100 |
| 401 | 20241115 | 122200 | 4112449550 | 44350 | 44350 | 44400 | 44300 | 72 |
| 402 | 20241115 | 122100 | 4109256750 | 44350 | 44300 | 44400 | 44300 | 740 |
| 403 | 20241115 | 122000 | 4076443850 | 44350 | 44350 | 44350 | 44300 | 81 |
| 404 | 20241115 | 121900 | 4072853550 | 44350 | 44350 | 44400 | 44300 | 946 |
| 405 | 20241115 | 121800 | 4030900500 | 44350 | 44450 | 44450 | 44350 | 1379 |
| 406 | 20241115 | 121700 | 3969683300 | 44400 | 44400 | 44450 | 44400 | 73 |
| 407 | 20241115 | 121600 | 3966440800 | 44450 | 44450 | 44450 | 44400 | 62 |
| 408 | 20241115 | 121500 | 3963686500 | 44400 | 44450 | 44500 | 44400 | 360 |
| 409 | 20241115 | 121400 | 3947689800 | 44400 | 44450 | 44500 | 44400 | 1489 |
| 410 | 20241115 | 121300 | 3881507350 | 44450 | 44500 | 44500 | 44450 | 156 |
| 411 | 20241115 | 121200 | 3874567200 | 44500 | 44500 | 44500 | 44450 | 2417 |
| 412 | 20241115 | 121100 | 3767041950 | 44500 | 44550 | 44550 | 44500 | 47 |
| 413 | 20241115 | 121000 | 3764949200 | 44550 | 44550 | 44550 | 44500 | 48 |
| 414 | 20241115 | 120900 | 3762812000 | 44600 | 44550 | 44600 | 44500 | 1242 |
| 415 | 20241115 | 120800 | 3707486900 | 44550 | 44550 | 44600 | 44550 | 1116 |
| 416 | 20241115 | 120700 | 3657717350 | 44600 | 44600 | 44600 | 44550 | 30 |
| 417 | 20241115 | 120600 | 3656380400 | 44550 | 44600 | 44600 | 44550 | 267 |
| 418 | 20241115 | 120500 | 3644481250 | 44600 | 44550 | 44600 | 44450 | 488 |
| 419 | 20241115 | 120400 | 3622749750 | 44550 | 44600 | 44600 | 44550 | 47 |
| 420 | 20241115 | 120300 | 3620654850 | 44600 | 44550 | 44600 | 44550 | 873 |
| 421 | 20241115 | 120200 | 3581758300 | 44550 | 44550 | 44600 | 44550 | 771 |
| 422 | 20241115 | 120100 | 3547401700 | 44500 | 44550 | 44550 | 44500 | 144 |
| 423 | 20241115 | 120000 | 3540988950 | 44500 | 44500 | 44550 | 44500 | 102 |
| 424 | 20241115 | 115900 | 3536449900 | 44500 | 44450 | 44550 | 44450 | 442 |
| 425 | 20241115 | 115800 | 3516779200 | 44450 | 44500 | 44500 | 44450 | 108 |
| 426 | 20241115 | 115700 | 3511974500 | 44500 | 44500 | 44550 | 44500 | 198 |
| 427 | 20241115 | 115600 | 3503160650 | 44550 | 44500 | 44550 | 44500 | 109 |
| 428 | 20241115 | 115500 | 3498306800 | 44550 | 44500 | 44550 | 44500 | 102 |
| 429 | 20241115 | 115400 | 3493763950 | 44500 | 44500 | 44550 | 44500 | 168 |
| 430 | 20241115 | 115300 | 3486287700 | 44500 | 44500 | 44550 | 44500 | 56 |
| 431 | 20241115 | 115200 | 3483794350 | 44550 | 44450 | 44550 | 44450 | 138 |
| 432 | 20241115 | 115100 | 3477651250 | 44500 | 44450 | 44500 | 44450 | 240 |
| 433 | 20241115 | 115000 | 3466977450 | 44500 | 44450 | 44550 | 44450 | 677 |
| 434 | 20241115 | 114900 | 3436855700 | 44450 | 44550 | 44550 | 44450 | 288 |
| 435 | 20241115 | 114800 | 3424038850 | 44550 | 44550 | 44550 | 44500 | 117 |
| 436 | 20241115 | 114700 | 3418831600 | 44550 | 44500 | 44550 | 44500 | 73 |
| 437 | 20241115 | 114600 | 3415581450 | 44550 | 44500 | 44550 | 44500 | 178 |
| 438 | 20241115 | 114500 | 3407654100 | 44550 | 44500 | 44550 | 44500 | 114 |
| 439 | 20241115 | 114400 | 3402580300 | 44550 | 44500 | 44550 | 44500 | 51 |
| 440 | 20241115 | 114300 | 3400309350 | 44500 | 44550 | 44600 | 44500 | 136 |
| 441 | 20241115 | 114200 | 3394250200 | 44550 | 44550 | 44600 | 44550 | 100 |
| 442 | 20241115 | 114100 | 3389794450 | 44600 | 44550 | 44600 | 44550 | 46 |
| 443 | 20241115 | 114000 | 3387744000 | 44550 | 44550 | 44600 | 44550 | 576 |
| 444 | 20241115 | 113900 | 3362082150 | 44550 | 44550 | 44600 | 44550 | 219 |
| 445 | 20241115 | 113800 | 3352323500 | 44600 | 44500 | 44600 | 44500 | 545 |
| 446 | 20241115 | 113700 | 3328044350 | 44550 | 44500 | 44550 | 44500 | 156 |
| 447 | 20241115 | 113600 | 3321095900 | 44500 | 44500 | 44550 | 44500 | 128 |
| 448 | 20241115 | 113500 | 3315398450 | 44500 | 44500 | 44550 | 44450 | 998 |
| 449 | 20241115 | 113400 | 3270987700 | 44500 | 44450 | 44500 | 44450 | 27 |
| 450 | 20241115 | 113300 | 3269786450 | 44450 | 44450 | 44500 | 44450 | 167 |
| 451 | 20241115 | 113200 | 3262360150 | 44450 | 44500 | 44500 | 44450 | 93 |
| 452 | 20241115 | 113100 | 3258222750 | 44450 | 44450 | 44500 | 44400 | 124 |
| 453 | 20241115 | 113000 | 3252710150 | 44450 | 44400 | 44450 | 44400 | 192 |
| 454 | 20241115 | 112900 | 3244176700 | 44450 | 44400 | 44450 | 44400 | 196 |
| 455 | 20241115 | 112800 | 3235464800 | 44450 | 44400 | 44450 | 44400 | 267 |
| 456 | 20241115 | 112700 | 3223601800 | 44450 | 44450 | 44450 | 44400 | 508 |
| 457 | 20241115 | 112600 | 3201022400 | 44450 | 44450 | 44500 | 44450 | 67 |
| 458 | 20241115 | 112500 | 3198041500 | 44450 | 44450 | 44500 | 44450 | 118 |
| 459 | 20241115 | 112400 | 3192794850 | 44450 | 44450 | 44500 | 44450 | 115 |
| 460 | 20241115 | 112300 | 3187680000 | 44450 | 44500 | 44500 | 44450 | 282 |
| 461 | 20241115 | 112200 | 3175142250 | 44450 | 44450 | 44450 | 44400 | 850 |
| 462 | 20241115 | 112100 | 3137360100 | 44450 | 44500 | 44500 | 44450 | 520 |
| 463 | 20241115 | 112000 | 3114222700 | 44500 | 44500 | 44500 | 44450 | 399 |
| 464 | 20241115 | 111900 | 3096473800 | 44550 | 44500 | 44550 | 44450 | 369 |
| 465 | 20241115 | 111800 | 3080059650 | 44500 | 44500 | 44550 | 44450 | 2060 |
| 466 | 20241115 | 111700 | 2988388500 | 44550 | 44550 | 44550 | 44500 | 399 |
| 467 | 20241115 | 111600 | 2970613500 | 44600 | 44600 | 44600 | 44550 | 113 |
| 468 | 20241115 | 111500 | 2965578150 | 44550 | 44600 | 44600 | 44550 | 222 |
| 469 | 20241115 | 111400 | 2955679050 | 44600 | 44550 | 44600 | 44550 | 107 |
| 470 | 20241115 | 111300 | 2950907300 | 44600 | 44650 | 44650 | 44550 | 153 |
| 471 | 20241115 | 111200 | 2944087950 | 44600 | 44550 | 44600 | 44550 | 347 |
| 472 | 20241115 | 111100 | 2928614400 | 44550 | 44550 | 44600 | 44550 | 160 |
| 473 | 20241115 | 111000 | 2921486000 | 44600 | 44600 | 44650 | 44600 | 226 |
| 474 | 20241115 | 110900 | 2911405850 | 44650 | 44600 | 44650 | 44600 | 581 |
| 475 | 20241115 | 110800 | 2885490050 | 44550 | 44600 | 44600 | 44550 | 162 |
| 476 | 20241115 | 110700 | 2878268100 | 44550 | 44550 | 44550 | 44550 | 132 |
| 477 | 20241115 | 110600 | 2872387500 | 44550 | 44600 | 44600 | 44550 | 137 |
| 478 | 20241115 | 110500 | 2866278800 | 44550 | 44550 | 44600 | 44550 | 303 |
| 479 | 20241115 | 110400 | 2852778850 | 44500 | 44550 | 44550 | 44500 | 114 |
| 480 | 20241115 | 110300 | 2847704950 | 44500 | 44500 | 44550 | 44500 | 133 |
| 481 | 20241115 | 110200 | 2841780950 | 44500 | 44450 | 44550 | 44450 | 80 |
| 482 | 20241115 | 110100 | 2838220600 | 44500 | 44550 | 44550 | 44450 | 368 |
| 483 | 20241115 | 110000 | 2821844250 | 44500 | 44500 | 44550 | 44500 | 150 |
| 484 | 20241115 | 105900 | 2815164500 | 44500 | 44450 | 44500 | 44450 | 50 |
| 485 | 20241115 | 105800 | 2812939550 | 44500 | 44450 | 44500 | 44450 | 212 |
| 486 | 20241115 | 105700 | 2803515250 | 44500 | 44450 | 44500 | 44450 | 130 |
| 487 | 20241115 | 105600 | 2797732200 | 44500 | 44500 | 44500 | 44450 | 33 |
| 488 | 20241115 | 105500 | 2796263950 | 44450 | 44500 | 44500 | 44450 | 81 |
| 489 | 20241115 | 105400 | 2792659900 | 44550 | 44450 | 44550 | 44450 | 242 |
| 490 | 20241115 | 105300 | 2781891100 | 44500 | 44500 | 44500 | 44450 | 114 |
| 491 | 20241115 | 105200 | 2776819050 | 44500 | 44450 | 44500 | 44450 | 625 |
| 492 | 20241115 | 105100 | 2749011400 | 44450 | 44450 | 44500 | 44450 | 144 |
| 493 | 20241115 | 105000 | 2742606650 | 44450 | 44450 | 44500 | 44450 | 95 |
| 494 | 20241115 | 104900 | 2738382500 | 44500 | 44500 | 44500 | 44450 | 379 |
| 495 | 20241115 | 104800 | 2721530600 | 44500 | 44450 | 44500 | 44450 | 100 |
| 496 | 20241115 | 104700 | 2717084450 | 44450 | 44450 | 44500 | 44450 | 83 |
| 497 | 20241115 | 104600 | 2713393900 | 44500 | 44400 | 44500 | 44400 | 296 |
| 498 | 20241115 | 104500 | 2700234050 | 44500 | 44450 | 44500 | 44400 | 668 |
| 499 | 20241115 | 104400 | 2670541650 | 44450 | 44450 | 44450 | 44400 | 89 |
| 500 | 20241115 | 104300 | 2666586600 | 44400 | 44450 | 44450 | 44400 | 313 |
| 501 | 20241115 | 104200 | 2652679800 | 44400 | 44400 | 44450 | 44350 | 352 |
| 502 | 20241115 | 104100 | 2637044500 | 44400 | 44400 | 44400 | 44350 | 653 |
| 503 | 20241115 | 104000 | 2608051450 | 44400 | 44450 | 44500 | 44400 | 186 |
| 504 | 20241115 | 103900 | 2599785800 | 44450 | 44450 | 44500 | 44450 | 362 |
| 505 | 20241115 | 103800 | 2583694600 | 44450 | 44400 | 44450 | 44350 | 957 |
| 506 | 20241115 | 103700 | 2541193550 | 44400 | 44350 | 44450 | 44350 | 457 |
| 507 | 20241115 | 103600 | 2520905900 | 44400 | 44450 | 44500 | 44400 | 1793 |
| 508 | 20241115 | 103500 | 2441224950 | 44450 | 44450 | 44550 | 44450 | 497 |
| 509 | 20241115 | 103400 | 2419107300 | 44500 | 44450 | 44550 | 44450 | 317 |
| 510 | 20241115 | 103300 | 2404997200 | 44500 | 44500 | 44550 | 44500 | 1342 |
| 511 | 20241115 | 103200 | 2345276700 | 44500 | 44500 | 44500 | 44450 | 677 |
| 512 | 20241115 | 103100 | 2315150750 | 44500 | 44450 | 44550 | 44450 | 392 |
| 513 | 20241115 | 103000 | 2297704350 | 44500 | 44500 | 44500 | 44450 | 905 |
| 514 | 20241115 | 102900 | 2257433200 | 44550 | 44550 | 44550 | 44500 | 1165 |
| 515 | 20241115 | 102800 | 2205590450 | 44550 | 44500 | 44550 | 44500 | 2676 |
| 516 | 20241115 | 102700 | 2086503850 | 44550 | 44600 | 44600 | 44500 | 1389 |
| 517 | 20241115 | 102600 | 2024640500 | 44550 | 44600 | 44600 | 44550 | 49 |
| 518 | 20241115 | 102500 | 2022455900 | 44600 | 44600 | 44650 | 44550 | 1648 |
| 519 | 20241115 | 102400 | 1948919000 | 44600 | 44600 | 44650 | 44600 | 39 |
| 520 | 20241115 | 102300 | 1947178800 | 44650 | 44550 | 44650 | 44550 | 1028 |
| 521 | 20241115 | 102200 | 1901324200 | 44600 | 44600 | 44600 | 44550 | 145 |
| 522 | 20241115 | 102100 | 1894864250 | 44550 | 44550 | 44600 | 44550 | 160 |
| 523 | 20241115 | 102000 | 1887735450 | 44550 | 44600 | 44600 | 44550 | 431 |
| 524 | 20241115 | 101900 | 1868528600 | 44550 | 44550 | 44600 | 44550 | 122 |
| 525 | 20241115 | 101800 | 1863093150 | 44600 | 44550 | 44600 | 44550 | 204 |
| 526 | 20241115 | 101700 | 1854001700 | 44600 | 44550 | 44600 | 44550 | 134 |
| 527 | 20241115 | 101600 | 1848028600 | 44550 | 44600 | 44600 | 44550 | 1402 |
| 528 | 20241115 | 101500 | 1785567350 | 44550 | 44600 | 44600 | 44550 | 77 |
| 529 | 20241115 | 101400 | 1782135700 | 44600 | 44600 | 44650 | 44550 | 650 |
| 530 | 20241115 | 101300 | 1753147700 | 44600 | 44600 | 44650 | 44600 | 25 |
| 531 | 20241115 | 101200 | 1752032200 | 44650 | 44650 | 44700 | 44600 | 575 |
| 532 | 20241115 | 101100 | 1726358600 | 44700 | 44650 | 44700 | 44650 | 96 |
| 533 | 20241115 | 101000 | 1722068250 | 44700 | 44700 | 44700 | 44650 | 69 |
| 534 | 20241115 | 100900 | 1718984250 | 44700 | 44700 | 44750 | 44650 | 321 |
| 535 | 20241115 | 100800 | 1704636900 | 44700 | 44650 | 44700 | 44650 | 169 |
| 536 | 20241115 | 100700 | 1697087900 | 44650 | 44700 | 44750 | 44650 | 490 |
| 537 | 20241115 | 100600 | 1675184700 | 44700 | 44750 | 44800 | 44700 | 470 |
| 538 | 20241115 | 100500 | 1654149900 | 44750 | 44750 | 44800 | 44750 | 704 |
| 539 | 20241115 | 100400 | 1622645000 | 44800 | 44800 | 44850 | 44750 | 392 |
| 540 | 20241115 | 100300 | 1605082500 | 44800 | 44800 | 44850 | 44800 | 29 |
| 541 | 20241115 | 100200 | 1603783100 | 44850 | 44800 | 44850 | 44800 | 428 |
| 542 | 20241115 | 100100 | 1584605600 | 44800 | 44800 | 44850 | 44800 | 54 |
| 543 | 20241115 | 100000 | 1582185750 | 44800 | 44850 | 44900 | 44800 | 995 |
| 544 | 20241115 | 095900 | 1537557400 | 44900 | 44850 | 44900 | 44850 | 35 |
| 545 | 20241115 | 095800 | 1535986600 | 44900 | 44750 | 44900 | 44750 | 1217 |
| 546 | 20241115 | 095700 | 1481455850 | 44800 | 44900 | 44900 | 44750 | 835 |
| 547 | 20241115 | 095600 | 1444006600 | 44900 | 44850 | 44900 | 44850 | 66 |
| 548 | 20241115 | 095500 | 1441044000 | 44850 | 44850 | 44900 | 44850 | 343 |
| 549 | 20241115 | 095400 | 1425660250 | 44900 | 44750 | 44900 | 44750 | 799 |
| 550 | 20241115 | 095300 | 1389847800 | 44800 | 44800 | 44800 | 44750 | 65 |
| 551 | 20241115 | 095200 | 1386938600 | 44750 | 44800 | 44800 | 44750 | 212 |
| 552 | 20241115 | 095100 | 1377442050 | 44800 | 44750 | 44800 | 44750 | 100 |
| 553 | 20241115 | 095000 | 1372963900 | 44750 | 44800 | 44800 | 44750 | 38 |
| 554 | 20241115 | 094900 | 1371262850 | 44800 | 44750 | 44800 | 44750 | 127 |
| 555 | 20241115 | 094800 | 1365574050 | 44750 | 44800 | 44800 | 44750 | 113 |
| 556 | 20241115 | 094700 | 1360513250 | 44800 | 44700 | 44800 | 44700 | 1304 |
| 557 | 20241115 | 094600 | 1302133950 | 44750 | 44600 | 44750 | 44600 | 1190 |
| 558 | 20241115 | 094500 | 1248965750 | 44650 | 44650 | 44650 | 44600 | 85 |
| 559 | 20241115 | 094400 | 1245171200 | 44600 | 44600 | 44600 | 44600 | 11 |
| 560 | 20241115 | 094300 | 1244680600 | 44600 | 44600 | 44650 | 44600 | 52 |
| 561 | 20241115 | 094200 | 1242360650 | 44600 | 44650 | 44650 | 44550 | 121 |
| 562 | 20241115 | 094100 | 1236963350 | 44650 | 44600 | 44650 | 44600 | 112 |
| 563 | 20241115 | 094000 | 1231967900 | 44600 | 44600 | 44650 | 44600 | 134 |
| 564 | 20241115 | 093900 | 1225991350 | 44650 | 44650 | 44650 | 44550 | 144 |
| 565 | 20241115 | 093800 | 1219567850 | 44650 | 44600 | 44650 | 44550 | 1183 |
| 566 | 20241115 | 093700 | 1166805800 | 44600 | 44650 | 44650 | 44600 | 87 |
| 567 | 20241115 | 093600 | 1162922800 | 44600 | 44600 | 44600 | 44600 | 21 |
| 568 | 20241115 | 093500 | 1161986200 | 44600 | 44600 | 44650 | 44600 | 20 |
| 569 | 20241115 | 093400 | 1161093850 | 44600 | 44700 | 44700 | 44600 | 578 |
| 570 | 20241115 | 093300 | 1135277250 | 44750 | 44700 | 44750 | 44650 | 549 |
| 571 | 20241115 | 093200 | 1110736650 | 44650 | 44650 | 44700 | 44650 | 17 |
| 572 | 20241115 | 093100 | 1109977050 | 44650 | 44600 | 44700 | 44600 | 241 |
| 573 | 20241115 | 093000 | 1099216500 | 44600 | 44550 | 44600 | 44550 | 217 |
| 574 | 20241115 | 092900 | 1089538350 | 44600 | 44650 | 44650 | 44550 | 908 |
| 575 | 20241115 | 092800 | 1049040800 | 44600 | 44650 | 44650 | 44600 | 601 |
| 576 | 20241115 | 092700 | 1022209250 | 44650 | 44650 | 44700 | 44650 | 159 |
| 577 | 20241115 | 092600 | 1015103900 | 44700 | 44650 | 44700 | 44650 | 86 |
| 578 | 20241115 | 092500 | 1011263750 | 44650 | 44750 | 44750 | 44650 | 977 |
| 579 | 20241115 | 092400 | 967574200 | 44800 | 44800 | 44800 | 44800 | 20 |
| 580 | 20241115 | 092300 | 966678200 | 44750 | 44800 | 44800 | 44750 | 368 |
| 581 | 20241115 | 092200 | 950202100 | 44800 | 44800 | 44850 | 44800 | 182 |
| 582 | 20241115 | 092100 | 942044650 | 44900 | 44800 | 44900 | 44800 | 353 |
| 583 | 20241115 | 092000 | 926218650 | 44800 | 44800 | 44800 | 44750 | 15 |
| 584 | 20241115 | 091900 | 925546750 | 44800 | 44750 | 44850 | 44750 | 283 |
| 585 | 20241115 | 091800 | 912867800 | 44800 | 44800 | 44800 | 44750 | 121 |
| 586 | 20241115 | 091700 | 907447500 | 44850 | 44700 | 44900 | 44650 | 995 |
| 587 | 20241115 | 091600 | 862917950 | 44700 | 44750 | 44750 | 44650 | 447 |
| 588 | 20241115 | 091500 | 842939000 | 44700 | 44750 | 44750 | 44700 | 145 |
| 589 | 20241115 | 091400 | 836452650 | 44750 | 44700 | 44750 | 44650 | 862 |
| 590 | 20241115 | 091300 | 797933300 | 44650 | 44650 | 44700 | 44650 | 21 |
| 591 | 20241115 | 091200 | 796994950 | 44700 | 44700 | 44700 | 44650 | 633 |
| 592 | 20241115 | 091100 | 768700100 | 44700 | 44700 | 44750 | 44700 | 57 |
| 593 | 20241115 | 091000 | 766149450 | 44700 | 44950 | 44950 | 44650 | 1096 |
| 594 | 20241115 | 090900 | 717014200 | 44900 | 44900 | 44950 | 44900 | 287 |
| 595 | 20241115 | 090800 | 704125600 | 44950 | 44950 | 45050 | 44950 | 4365 |
| 596 | 20241115 | 090700 | 507700900 | 44900 | 44950 | 45000 | 44900 | 388 |
| 597 | 20241115 | 090600 | 490260500 | 45000 | 44850 | 45000 | 44850 | 2801 |
| 598 | 20241115 | 090500 | 364459000 | 44900 | 44750 | 44900 | 44750 | 3085 |
| 599 | 20241115 | 090400 | 226096300 | 44750 | 44700 | 44800 | 44550 | 423 |
| 600 | 20241115 | 090300 | 207219850 | 44700 | 44650 | 44700 | 44550 | 811 |
| 601 | 20241115 | 090200 | 171006150 | 44650 | 44600 | 44650 | 44600 | 223 |
| 602 | 20241115 | 090100 | 161059400 | 44700 | 44700 | 44800 | 44650 | 239 |
| 603 | 20241115 | 090000 | 150378000 | 44800 | 44850 | 44900 | 44800 | 3352 |