33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 3 | 20241115 | 191300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20241115 | 191200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20241115 | 191100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20241115 | 191000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20241115 | 190900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20241115 | 190800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20241115 | 190700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20241115 | 190600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20241115 | 190500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20241115 | 190400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20241115 | 190300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20241115 | 190200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20241115 | 190100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20241115 | 190000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20241115 | 185900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20241115 | 185800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20241115 | 185700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20241115 | 185600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20241115 | 185500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20241115 | 185400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20241115 | 185300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20241115 | 185200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20241115 | 185100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20241115 | 185000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20241115 | 184900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20241115 | 184800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20241115 | 184700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20241115 | 184600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20241115 | 184500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20241115 | 184400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 33 | 20241115 | 184300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20241115 | 184200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20241115 | 184100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20241115 | 184000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20241115 | 183900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20241115 | 183800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20241115 | 183700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20241115 | 183600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20241115 | 183500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20241115 | 183400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20241115 | 183300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20241115 | 183200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20241115 | 183100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20241115 | 183000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20241115 | 182900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20241115 | 182800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20241115 | 182700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20241115 | 182600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20241115 | 182500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20241115 | 182400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20241115 | 182300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20241115 | 182200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20241115 | 182100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20241115 | 182000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20241115 | 181900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20241115 | 181800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20241115 | 181700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20241115 | 181600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20241115 | 181500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20241115 | 181400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 63 | 20241115 | 181300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20241115 | 181200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20241115 | 181100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20241115 | 181000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20241115 | 180900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20241115 | 180800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20241115 | 180700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20241115 | 180600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20241115 | 180500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20241115 | 180400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20241115 | 180300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20241115 | 180200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20241115 | 180100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20241115 | 180000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20241115 | 175900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20241115 | 175800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20241115 | 175700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20241115 | 175600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20241115 | 175500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20241115 | 175400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20241115 | 175300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20241115 | 175200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20241115 | 175100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20241115 | 175000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20241115 | 174900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20241115 | 174800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20241115 | 174700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20241115 | 174600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20241115 | 174500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20241115 | 174400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 93 | 20241115 | 174300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20241115 | 174200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20241115 | 174100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20241115 | 174000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20241115 | 173900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20241115 | 173800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20241115 | 173700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20241115 | 173600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20241115 | 173500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20241115 | 173400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20241115 | 173300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20241115 | 173200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20241115 | 173100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20241115 | 173000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20241115 | 172900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20241115 | 172800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20241115 | 172700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20241115 | 172600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20241115 | 172500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20241115 | 172400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20241115 | 172300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20241115 | 172200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20241115 | 172100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20241115 | 172000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20241115 | 171900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20241115 | 171800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20241115 | 171700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20241115 | 171600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20241115 | 171500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20241115 | 171400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 123 | 20241115 | 171300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20241115 | 171200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20241115 | 171100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20241115 | 171000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20241115 | 170900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20241115 | 170800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20241115 | 170700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20241115 | 170600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20241115 | 170500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20241115 | 170400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20241115 | 170300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20241115 | 170200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20241115 | 170100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20241115 | 170000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20241115 | 165900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20241115 | 165800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20241115 | 165700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20241115 | 165600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20241115 | 165500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20241115 | 165400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20241115 | 165300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20241115 | 165200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20241115 | 165100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20241115 | 165000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20241115 | 164900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20241115 | 164800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20241115 | 164700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20241115 | 164600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20241115 | 164500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20241115 | 164400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 153 | 20241115 | 164300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20241115 | 164200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20241115 | 164100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20241115 | 164000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20241115 | 163900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20241115 | 163800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20241115 | 163700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20241115 | 163600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20241115 | 163500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20241115 | 163400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20241115 | 163300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20241115 | 163200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20241115 | 163100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20241115 | 163000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20241115 | 162900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20241115 | 162800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20241115 | 162700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20241115 | 162600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20241115 | 162500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20241115 | 162400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20241115 | 162300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20241115 | 162200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20241115 | 162100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20241115 | 162000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20241115 | 161900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20241115 | 161800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20241115 | 161700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20241115 | 161600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20241115 | 161500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20241115 | 161400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 183 | 20241115 | 161300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20241115 | 161200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20241115 | 161100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20241115 | 161000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20241115 | 160900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20241115 | 160800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20241115 | 160700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20241115 | 160600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20241115 | 160500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20241115 | 160400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20241115 | 160300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20241115 | 160200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20241115 | 160100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20241115 | 160000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20241115 | 155900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20241115 | 155800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20241115 | 155700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20241115 | 155600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20241115 | 155500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20241115 | 155400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20241115 | 155300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20241115 | 155200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20241115 | 155100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20241115 | 155000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20241115 | 154900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20241115 | 154800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20241115 | 154700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20241115 | 154600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20241115 | 154500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20241115 | 154400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 213 | 20241115 | 154300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20241115 | 154200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20241115 | 154100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20241115 | 154000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20241115 | 153900 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20241115 | 153800 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20241115 | 153700 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20241115 | 153600 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20241115 | 153500 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20241115 | 153400 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20241115 | 153300 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20241115 | 153200 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20241115 | 153100 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20241115 | 153000 | 25241021500 | 43850 | 43850 | 43850 | 43850 | 6269 |
| 227 | 20241115 | 152900 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20241115 | 152800 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20241115 | 152700 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20241115 | 152600 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20241115 | 152500 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20241115 | 152400 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20241115 | 152300 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20241115 | 152200 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20241115 | 152100 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20241115 | 152000 | 24966125850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20241115 | 151900 | 24966125850 | 43950 | 43750 | 43950 | 43750 | 1652 |
| 238 | 20241115 | 151800 | 24893629250 | 43850 | 43900 | 43900 | 43750 | 2199 |
| 239 | 20241115 | 151700 | 24797293600 | 43900 | 43800 | 43900 | 43800 | 722 |
| 240 | 20241115 | 151600 | 24765634000 | 43800 | 43850 | 43900 | 43800 | 379 |
| 241 | 20241115 | 151500 | 24749032250 | 43850 | 43800 | 43850 | 43800 | 1814 |
| 242 | 20241115 | 151400 | 24669565850 | 43800 | 43750 | 43850 | 43700 | 1687 |
| 243 | 20241115 | 151300 | 24595712200 | 43700 | 43800 | 43800 | 43700 | 2943 |
| 244 | 20241115 | 151200 | 24466945100 | 43800 | 43800 | 43850 | 43750 | 1335 |
| 245 | 20241115 | 151100 | 24408467100 | 43850 | 43800 | 43950 | 43800 | 2966 |
| 246 | 20241115 | 151000 | 24278510200 | 43850 | 43900 | 43950 | 43800 | 2299 |
| 247 | 20241115 | 150900 | 24177655200 | 43900 | 43950 | 43950 | 43850 | 1126 |
| 248 | 20241115 | 150800 | 24128236650 | 43950 | 44050 | 44100 | 43900 | 2875 |
| 249 | 20241115 | 150700 | 24001862050 | 44050 | 44100 | 44100 | 44000 | 305 |
| 250 | 20241115 | 150600 | 23988428350 | 44100 | 44150 | 44150 | 44050 | 1787 |
| 251 | 20241115 | 150500 | 23909671650 | 44150 | 44100 | 44150 | 44050 | 620 |
| 252 | 20241115 | 150400 | 23882323000 | 44100 | 44100 | 44100 | 44050 | 898 |
| 253 | 20241115 | 150300 | 23842728800 | 44050 | 44100 | 44100 | 44050 | 274 |
| 254 | 20241115 | 150200 | 23830646000 | 44100 | 44100 | 44150 | 44050 | 1273 |
| 255 | 20241115 | 150100 | 23774506750 | 44050 | 44050 | 44100 | 44050 | 250 |
| 256 | 20241115 | 150000 | 23763492850 | 44100 | 44100 | 44100 | 44050 | 1019 |
| 257 | 20241115 | 145900 | 23718588900 | 44150 | 44100 | 44150 | 44100 | 728 |
| 258 | 20241115 | 145800 | 23686468050 | 44100 | 44100 | 44150 | 44050 | 1106 |
| 259 | 20241115 | 145700 | 23637693500 | 44100 | 44150 | 44150 | 44100 | 89 |
| 260 | 20241115 | 145600 | 23633766300 | 44150 | 44100 | 44150 | 44100 | 811 |
| 261 | 20241115 | 145500 | 23597962150 | 44100 | 44150 | 44150 | 44100 | 134 |
| 262 | 20241115 | 145400 | 23592052650 | 44100 | 44150 | 44150 | 44100 | 332 |
| 263 | 20241115 | 145300 | 23577404150 | 44100 | 44150 | 44150 | 44050 | 1448 |
| 264 | 20241115 | 145200 | 23513535200 | 44150 | 44150 | 44200 | 44150 | 319 |
| 265 | 20241115 | 145100 | 23499450950 | 44200 | 44250 | 44250 | 44200 | 720 |
| 266 | 20241115 | 145000 | 23467606300 | 44250 | 44300 | 44350 | 44250 | 908 |
| 267 | 20241115 | 144900 | 23427395050 | 44300 | 44300 | 44350 | 44300 | 127 |
| 268 | 20241115 | 144800 | 23421766100 | 44350 | 44350 | 44350 | 44300 | 198 |
| 269 | 20241115 | 144700 | 23412987650 | 44400 | 44250 | 44400 | 44250 | 669 |
| 270 | 20241115 | 144600 | 23383353800 | 44250 | 44250 | 44300 | 44250 | 624 |
| 271 | 20241115 | 144500 | 23355740700 | 44250 | 44300 | 44300 | 44250 | 50 |
| 272 | 20241115 | 144400 | 23353526600 | 44300 | 44300 | 44300 | 44250 | 1073 |
| 273 | 20241115 | 144300 | 23306039700 | 44300 | 44400 | 44500 | 44300 | 126 |
| 274 | 20241115 | 144200 | 23300452950 | 44550 | 44550 | 44550 | 44400 | 430 |
| 275 | 20241115 | 144100 | 23281305500 | 44550 | 44500 | 44550 | 44500 | 1130 |
| 276 | 20241115 | 144000 | 23230964150 | 44500 | 44550 | 44550 | 44450 | 2657 |
| 277 | 20241115 | 143900 | 23112628300 | 44550 | 44550 | 44600 | 44550 | 2700 |
| 278 | 20241115 | 143800 | 22992251500 | 44550 | 44250 | 44550 | 44250 | 4631 |
| 279 | 20241115 | 143700 | 22786678750 | 44250 | 44250 | 44300 | 44200 | 458 |
| 280 | 20241115 | 143600 | 22766407900 | 44250 | 44200 | 44300 | 44200 | 833 |
| 281 | 20241115 | 143500 | 22729555450 | 44250 | 44200 | 44250 | 44200 | 223 |
| 282 | 20241115 | 143400 | 22719697200 | 44200 | 44150 | 44200 | 44100 | 403 |
| 283 | 20241115 | 143300 | 22701903650 | 44150 | 44150 | 44200 | 44100 | 266 |
| 284 | 20241115 | 143200 | 22690158750 | 44100 | 44100 | 44200 | 44100 | 180 |
| 285 | 20241115 | 143100 | 22682219850 | 44100 | 44100 | 44150 | 44100 | 495 |
| 286 | 20241115 | 143000 | 22660369000 | 44100 | 44050 | 44100 | 44050 | 510 |
| 287 | 20241115 | 142900 | 22637878050 | 44050 | 44100 | 44100 | 44050 | 80 |
| 288 | 20241115 | 142800 | 22634350200 | 44100 | 44100 | 44100 | 44050 | 634 |
| 289 | 20241115 | 142700 | 22606394100 | 44100 | 44100 | 44150 | 44050 | 812 |
| 290 | 20241115 | 142600 | 22570602400 | 44100 | 44050 | 44150 | 44050 | 37 |
| 291 | 20241115 | 142500 | 22568971250 | 44050 | 43950 | 44100 | 43950 | 1358 |
| 292 | 20241115 | 142400 | 22509204350 | 43950 | 44050 | 44050 | 43900 | 2190 |
| 293 | 20241115 | 142300 | 22412891450 | 44050 | 44150 | 44150 | 44050 | 1602 |
| 294 | 20241115 | 142200 | 22342279200 | 44150 | 44250 | 44250 | 44150 | 1872 |
| 295 | 20241115 | 142100 | 22259555750 | 44250 | 44250 | 44300 | 44200 | 1497 |
| 296 | 20241115 | 142000 | 22193276200 | 44300 | 44300 | 44300 | 44250 | 417 |
| 297 | 20241115 | 141900 | 22174803150 | 44300 | 44300 | 44350 | 44300 | 350 |
| 298 | 20241115 | 141800 | 22159290900 | 44300 | 44300 | 44350 | 44300 | 449 |
| 299 | 20241115 | 141700 | 22139400100 | 44300 | 44350 | 44350 | 44300 | 545 |
| 300 | 20241115 | 141600 | 22115255350 | 44300 | 44300 | 44350 | 44300 | 735 |
| 301 | 20241115 | 141500 | 22082694750 | 44300 | 44250 | 44300 | 44250 | 1056 |
| 302 | 20241115 | 141400 | 22035914000 | 44300 | 44300 | 44300 | 44250 | 517 |
| 303 | 20241115 | 141300 | 22013011650 | 44250 | 44300 | 44300 | 44250 | 175 |
| 304 | 20241115 | 141200 | 22005259200 | 44300 | 44350 | 44350 | 44300 | 572 |
| 305 | 20241115 | 141100 | 21979892000 | 44350 | 44150 | 44350 | 44150 | 2518 |
| 306 | 20241115 | 141000 | 21868471400 | 44200 | 44200 | 44200 | 44150 | 543 |
| 307 | 20241115 | 140900 | 21844487900 | 44250 | 44200 | 44250 | 44150 | 448 |
| 308 | 20241115 | 140800 | 21824691300 | 44200 | 44200 | 44200 | 44150 | 293 |
| 309 | 20241115 | 140700 | 21811740750 | 44200 | 44150 | 44200 | 44150 | 487 |
| 310 | 20241115 | 140600 | 21790238500 | 44150 | 44200 | 44200 | 44150 | 230 |
| 311 | 20241115 | 140500 | 21780073900 | 44200 | 44150 | 44250 | 44150 | 638 |
| 312 | 20241115 | 140400 | 21751878300 | 44150 | 44150 | 44200 | 44150 | 640 |
| 313 | 20241115 | 140300 | 21723593950 | 44150 | 44200 | 44300 | 44150 | 547 |
| 314 | 20241115 | 140200 | 21699410900 | 44200 | 44300 | 44300 | 44200 | 862 |
| 315 | 20241115 | 140100 | 21661271450 | 44250 | 44250 | 44300 | 44250 | 267 |
| 316 | 20241115 | 140000 | 21649456000 | 44250 | 44250 | 44300 | 44250 | 39 |
| 317 | 20241115 | 135900 | 21647729350 | 44300 | 44200 | 44300 | 44200 | 1229 |
| 318 | 20241115 | 135800 | 21593346650 | 44250 | 44200 | 44250 | 44150 | 574 |
| 319 | 20241115 | 135700 | 21567981200 | 44200 | 44150 | 44200 | 44150 | 373 |
| 320 | 20241115 | 135600 | 21551500700 | 44200 | 44100 | 44200 | 44100 | 721 |
| 321 | 20241115 | 135500 | 21519652550 | 44150 | 44150 | 44150 | 44100 | 424 |
| 322 | 20241115 | 135400 | 21500945350 | 44150 | 44150 | 44200 | 44150 | 36 |
| 323 | 20241115 | 135300 | 21499355800 | 44150 | 44100 | 44200 | 44100 | 586 |
| 324 | 20241115 | 135200 | 21473483650 | 44150 | 44150 | 44150 | 44100 | 159 |
| 325 | 20241115 | 135100 | 21466464650 | 44150 | 44150 | 44150 | 44100 | 388 |
| 326 | 20241115 | 135000 | 21449338950 | 44200 | 44150 | 44200 | 44150 | 501 |
| 327 | 20241115 | 134900 | 21427217800 | 44150 | 44150 | 44200 | 44150 | 295 |
| 328 | 20241115 | 134800 | 21414181400 | 44200 | 44150 | 44200 | 44150 | 92 |
| 329 | 20241115 | 134700 | 21410117550 | 44200 | 44050 | 44200 | 44050 | 680 |
| 330 | 20241115 | 134600 | 21380111550 | 44050 | 44000 | 44050 | 44000 | 965 |
| 331 | 20241115 | 134500 | 21337623200 | 44000 | 44100 | 44100 | 44000 | 1168 |
| 332 | 20241115 | 134400 | 21286169800 | 44100 | 44100 | 44100 | 44050 | 394 |
| 333 | 20241115 | 134300 | 21268798950 | 44100 | 44100 | 44150 | 44100 | 782 |
| 334 | 20241115 | 134200 | 21234287000 | 44150 | 44100 | 44150 | 44100 | 576 |
| 335 | 20241115 | 134100 | 21208885200 | 44100 | 44150 | 44150 | 44100 | 143 |
| 336 | 20241115 | 134000 | 21202572450 | 44150 | 44150 | 44150 | 44100 | 40 |
| 337 | 20241115 | 133900 | 21200808200 | 44150 | 44100 | 44150 | 44100 | 123 |
| 338 | 20241115 | 133800 | 21195378600 | 44100 | 44150 | 44150 | 44100 | 205 |
| 339 | 20241115 | 133700 | 21186337350 | 44100 | 44150 | 44150 | 44100 | 370 |
| 340 | 20241115 | 133600 | 21170009050 | 44200 | 44200 | 44200 | 44100 | 73 |
| 341 | 20241115 | 133500 | 21166785300 | 44200 | 44100 | 44200 | 44050 | 472 |
| 342 | 20241115 | 133400 | 21145943450 | 44100 | 43950 | 44150 | 43950 | 2501 |
| 343 | 20241115 | 133300 | 21035826950 | 43950 | 43950 | 43950 | 43900 | 880 |
| 344 | 20241115 | 133200 | 20997157600 | 43950 | 43900 | 43950 | 43900 | 878 |
| 345 | 20241115 | 133100 | 20958576100 | 43950 | 43850 | 44000 | 43850 | 340 |
| 346 | 20241115 | 133000 | 20943641150 | 43850 | 43950 | 43950 | 43800 | 430 |
| 347 | 20241115 | 132900 | 20924777400 | 43950 | 43850 | 43950 | 43850 | 650 |
| 348 | 20241115 | 132800 | 20896232600 | 43850 | 43900 | 43900 | 43850 | 905 |
| 349 | 20241115 | 132700 | 20856510500 | 43850 | 43850 | 43900 | 43850 | 192 |
| 350 | 20241115 | 132600 | 20848091250 | 43900 | 43900 | 43900 | 43800 | 1195 |
| 351 | 20241115 | 132500 | 20795711250 | 43850 | 43900 | 43900 | 43800 | 1607 |
| 352 | 20241115 | 132400 | 20725242850 | 43900 | 44000 | 44000 | 43900 | 644 |
| 353 | 20241115 | 132300 | 20696956800 | 44000 | 44000 | 44050 | 44000 | 802 |
| 354 | 20241115 | 132200 | 20661655250 | 44000 | 44000 | 44050 | 44000 | 804 |
| 355 | 20241115 | 132100 | 20626278750 | 44050 | 44100 | 44100 | 44050 | 144 |
| 356 | 20241115 | 132000 | 20619930950 | 44150 | 44050 | 44150 | 43850 | 6984 |
| 357 | 20241115 | 131900 | 20312563000 | 44050 | 44100 | 44100 | 44050 | 202 |
| 358 | 20241115 | 131800 | 20303664200 | 44100 | 44150 | 44200 | 44050 | 1009 |
| 359 | 20241115 | 131700 | 20259173900 | 44200 | 44150 | 44200 | 44150 | 728 |
| 360 | 20241115 | 131600 | 20227002000 | 44150 | 44300 | 44300 | 44150 | 1781 |
| 361 | 20241115 | 131500 | 20148215000 | 44300 | 44350 | 44350 | 44300 | 593 |
| 362 | 20241115 | 131400 | 20121939550 | 44350 | 44350 | 44400 | 44350 | 151 |
| 363 | 20241115 | 131300 | 20115241800 | 44400 | 44250 | 44400 | 44250 | 923 |
| 364 | 20241115 | 131200 | 20074288200 | 44300 | 44400 | 44400 | 44300 | 4024 |
| 365 | 20241115 | 131100 | 19895747900 | 44400 | 44400 | 44400 | 44350 | 1132 |
| 366 | 20241115 | 131000 | 19845488150 | 44400 | 44300 | 44450 | 44250 | 3651 |
| 367 | 20241115 | 130900 | 19683537850 | 44250 | 44250 | 44300 | 44250 | 725 |
| 368 | 20241115 | 130800 | 19651454100 | 44200 | 44100 | 44200 | 44100 | 550 |
| 369 | 20241115 | 130700 | 19627161850 | 44100 | 44100 | 44100 | 44050 | 434 |
| 370 | 20241115 | 130600 | 19608023200 | 44100 | 44100 | 44150 | 44050 | 664 |
| 371 | 20241115 | 130500 | 19578740350 | 44050 | 44100 | 44100 | 44050 | 895 |
| 372 | 20241115 | 130400 | 19539276950 | 44050 | 44100 | 44150 | 44050 | 1034 |
| 373 | 20241115 | 130300 | 19493677500 | 44150 | 44300 | 44300 | 44100 | 1284 |
| 374 | 20241115 | 130200 | 19436947800 | 44300 | 44400 | 44400 | 44300 | 441 |
| 375 | 20241115 | 130100 | 19417385500 | 44450 | 44450 | 44550 | 44450 | 2558 |
| 376 | 20241115 | 130000 | 19303564900 | 44450 | 44500 | 44550 | 44400 | 1447 |
| 377 | 20241115 | 125900 | 19239212800 | 44500 | 44350 | 44500 | 44350 | 1469 |
| 378 | 20241115 | 125800 | 19173913500 | 44400 | 44250 | 44400 | 44250 | 1514 |
| 379 | 20241115 | 125700 | 19106816000 | 44300 | 44200 | 44300 | 44150 | 1128 |
| 380 | 20241115 | 125600 | 19056919450 | 44150 | 44200 | 44200 | 44150 | 522 |
| 381 | 20241115 | 125500 | 19033866150 | 44150 | 44150 | 44200 | 44100 | 525 |
| 382 | 20241115 | 125400 | 19010687850 | 44150 | 44100 | 44150 | 44100 | 764 |
| 383 | 20241115 | 125300 | 18976967200 | 44100 | 44150 | 44200 | 44050 | 936 |
| 384 | 20241115 | 125200 | 18935654650 | 44200 | 44200 | 44200 | 44100 | 1919 |
| 385 | 20241115 | 125100 | 18850906250 | 44200 | 44100 | 44200 | 44100 | 1937 |
| 386 | 20241115 | 125000 | 18765466950 | 44100 | 43900 | 44100 | 43900 | 590 |
| 387 | 20241115 | 124900 | 18739498550 | 44000 | 44000 | 44050 | 43850 | 2309 |
| 388 | 20241115 | 124800 | 18637999350 | 44000 | 44000 | 44050 | 43950 | 1331 |
| 389 | 20241115 | 124700 | 18579405250 | 44000 | 43850 | 44000 | 43850 | 901 |
| 390 | 20241115 | 124600 | 18539815900 | 43850 | 43900 | 43950 | 43850 | 319 |
| 391 | 20241115 | 124500 | 18525809600 | 43900 | 43850 | 43900 | 43850 | 637 |
| 392 | 20241115 | 124400 | 18497850200 | 43850 | 43900 | 44000 | 43800 | 865 |
| 393 | 20241115 | 124300 | 18459871300 | 43900 | 43950 | 43950 | 43800 | 1917 |
| 394 | 20241115 | 124200 | 18375885150 | 44050 | 44100 | 44100 | 43950 | 2642 |
| 395 | 20241115 | 124100 | 18259504250 | 44100 | 44250 | 44300 | 44000 | 4906 |
| 396 | 20241115 | 124000 | 18042849900 | 44250 | 44100 | 44300 | 44100 | 2134 |
| 397 | 20241115 | 123900 | 17948509500 | 44150 | 44000 | 44150 | 43950 | 3632 |
| 398 | 20241115 | 123800 | 17788438600 | 44050 | 43800 | 44050 | 43800 | 5337 |
| 399 | 20241115 | 123700 | 17554052350 | 43750 | 43750 | 43800 | 43650 | 3981 |
| 400 | 20241115 | 123600 | 17380026350 | 43750 | 43600 | 43750 | 43600 | 2480 |
| 401 | 20241115 | 123500 | 17271741300 | 43600 | 43300 | 43600 | 43250 | 3543 |
| 402 | 20241115 | 123400 | 17118001600 | 43300 | 43250 | 43300 | 43200 | 732 |
| 403 | 20241115 | 123300 | 17086345800 | 43200 | 43150 | 43250 | 43150 | 1557 |
| 404 | 20241115 | 123200 | 17019073200 | 43150 | 43150 | 43200 | 43100 | 1213 |
| 405 | 20241115 | 123100 | 16966732650 | 43150 | 43100 | 43150 | 43050 | 839 |
| 406 | 20241115 | 123000 | 16930571000 | 43100 | 43150 | 43150 | 43050 | 2874 |
| 407 | 20241115 | 122900 | 16806670500 | 43050 | 43000 | 43100 | 43000 | 1679 |
| 408 | 20241115 | 122800 | 16734345150 | 43000 | 42900 | 43000 | 42900 | 2315 |
| 409 | 20241115 | 122700 | 16634905500 | 42900 | 42850 | 42950 | 42800 | 1600 |
| 410 | 20241115 | 122600 | 16566372100 | 42850 | 42800 | 42850 | 42750 | 2081 |
| 411 | 20241115 | 122500 | 16477242450 | 42800 | 42800 | 42800 | 42800 | 394 |
| 412 | 20241115 | 122400 | 16460379250 | 42800 | 42800 | 42850 | 42750 | 2922 |
| 413 | 20241115 | 122300 | 16335327500 | 42850 | 42750 | 42850 | 42750 | 2097 |
| 414 | 20241115 | 122200 | 16245611650 | 42750 | 42800 | 42800 | 42700 | 346 |
| 415 | 20241115 | 122100 | 16230813850 | 42800 | 42800 | 42800 | 42750 | 816 |
| 416 | 20241115 | 122000 | 16195927600 | 42800 | 42750 | 42800 | 42750 | 512 |
| 417 | 20241115 | 121900 | 16174038400 | 42750 | 42700 | 42750 | 42700 | 429 |
| 418 | 20241115 | 121800 | 16155707350 | 42700 | 42700 | 42750 | 42700 | 401 |
| 419 | 20241115 | 121700 | 16138572750 | 42700 | 42650 | 42700 | 42600 | 788 |
| 420 | 20241115 | 121600 | 16104932800 | 42650 | 42650 | 42650 | 42550 | 1328 |
| 421 | 20241115 | 121500 | 16048317000 | 42600 | 42550 | 42600 | 42550 | 524 |
| 422 | 20241115 | 121400 | 16026003750 | 42550 | 42500 | 42550 | 42500 | 1371 |
| 423 | 20241115 | 121300 | 15967680050 | 42500 | 42450 | 42550 | 42450 | 1356 |
| 424 | 20241115 | 121200 | 15910057500 | 42400 | 42400 | 42450 | 42350 | 220 |
| 425 | 20241115 | 121100 | 15900729950 | 42400 | 42450 | 42450 | 42350 | 660 |
| 426 | 20241115 | 121000 | 15872761600 | 42450 | 42400 | 42450 | 42400 | 321 |
| 427 | 20241115 | 120900 | 15859137150 | 42450 | 42400 | 42450 | 42350 | 1086 |
| 428 | 20241115 | 120800 | 15813132500 | 42400 | 42400 | 42450 | 42350 | 1683 |
| 429 | 20241115 | 120700 | 15741768900 | 42350 | 42450 | 42450 | 42350 | 1707 |
| 430 | 20241115 | 120600 | 15669394150 | 42500 | 42450 | 42500 | 42450 | 309 |
| 431 | 20241115 | 120500 | 15656275200 | 42450 | 42450 | 42450 | 42400 | 290 |
| 432 | 20241115 | 120400 | 15643965000 | 42450 | 42400 | 42450 | 42400 | 108 |
| 433 | 20241115 | 120300 | 15639383750 | 42450 | 42450 | 42450 | 42400 | 174 |
| 434 | 20241115 | 120200 | 15631997800 | 42450 | 42400 | 42450 | 42350 | 1361 |
| 435 | 20241115 | 120100 | 15574297400 | 42400 | 42450 | 42450 | 42400 | 175 |
| 436 | 20241115 | 120000 | 15566874450 | 42450 | 42450 | 42450 | 42400 | 140 |
| 437 | 20241115 | 115900 | 15560932150 | 42450 | 42400 | 42450 | 42400 | 190 |
| 438 | 20241115 | 115800 | 15552870300 | 42400 | 42400 | 42450 | 42400 | 196 |
| 439 | 20241115 | 115700 | 15544559700 | 42400 | 42350 | 42400 | 42300 | 1551 |
| 440 | 20241115 | 115600 | 15478875250 | 42350 | 42500 | 42500 | 42300 | 4903 |
| 441 | 20241115 | 115500 | 15271134650 | 42450 | 42450 | 42500 | 42450 | 1242 |
| 442 | 20241115 | 115400 | 15218411650 | 42500 | 42450 | 42500 | 42450 | 155 |
| 443 | 20241115 | 115300 | 15211826000 | 42450 | 42450 | 42500 | 42450 | 376 |
| 444 | 20241115 | 115200 | 15195861800 | 42500 | 42500 | 42550 | 42450 | 229 |
| 445 | 20241115 | 115100 | 15186130000 | 42500 | 42550 | 42550 | 42500 | 310 |
| 446 | 20241115 | 115000 | 15172950950 | 42500 | 42550 | 42550 | 42500 | 366 |
| 447 | 20241115 | 114900 | 15157394550 | 42500 | 42500 | 42550 | 42500 | 142 |
| 448 | 20241115 | 114800 | 15151359450 | 42500 | 42500 | 42550 | 42450 | 1444 |
| 449 | 20241115 | 114700 | 15089961600 | 42500 | 42450 | 42500 | 42450 | 218 |
| 450 | 20241115 | 114600 | 15080697500 | 42450 | 42450 | 42500 | 42400 | 778 |
| 451 | 20241115 | 114500 | 15047672450 | 42450 | 42450 | 42500 | 42450 | 529 |
| 452 | 20241115 | 114400 | 15025216150 | 42500 | 42450 | 42500 | 42450 | 132 |
| 453 | 20241115 | 114300 | 15019610600 | 42450 | 42400 | 42450 | 42350 | 2023 |
| 454 | 20241115 | 114200 | 14933851800 | 42450 | 42500 | 42550 | 42450 | 3112 |
| 455 | 20241115 | 114100 | 14801657550 | 42550 | 42500 | 42550 | 42500 | 189 |
| 456 | 20241115 | 114000 | 14793618950 | 42550 | 42600 | 42650 | 42500 | 2056 |
| 457 | 20241115 | 113900 | 14706123750 | 42600 | 42600 | 42650 | 42600 | 401 |
| 458 | 20241115 | 113800 | 14689041050 | 42550 | 42550 | 42650 | 42500 | 1585 |
| 459 | 20241115 | 113700 | 14621565600 | 42550 | 42600 | 42600 | 42500 | 1564 |
| 460 | 20241115 | 113600 | 14554962800 | 42550 | 42600 | 42600 | 42550 | 251 |
| 461 | 20241115 | 113500 | 14544280000 | 42550 | 42550 | 42550 | 42500 | 906 |
| 462 | 20241115 | 113400 | 14505761050 | 42550 | 42500 | 42550 | 42500 | 371 |
| 463 | 20241115 | 113300 | 14489987750 | 42500 | 42550 | 42550 | 42500 | 101 |
| 464 | 20241115 | 113200 | 14485692750 | 42550 | 42500 | 42550 | 42500 | 202 |
| 465 | 20241115 | 113100 | 14477106400 | 42500 | 42450 | 42500 | 42450 | 539 |
| 466 | 20241115 | 113000 | 14454218850 | 42450 | 42500 | 42500 | 42450 | 164 |
| 467 | 20241115 | 112900 | 14447255100 | 42450 | 42550 | 42550 | 42450 | 243 |
| 468 | 20241115 | 112800 | 14436932450 | 42550 | 42550 | 42550 | 42500 | 470 |
| 469 | 20241115 | 112700 | 14416957150 | 42500 | 42550 | 42550 | 42500 | 169 |
| 470 | 20241115 | 112600 | 14409774550 | 42550 | 42450 | 42600 | 42450 | 525 |
| 471 | 20241115 | 112500 | 14387463300 | 42500 | 42450 | 42500 | 42450 | 191 |
| 472 | 20241115 | 112400 | 14379353500 | 42500 | 42500 | 42500 | 42450 | 630 |
| 473 | 20241115 | 112300 | 14352599900 | 42450 | 42450 | 42500 | 42400 | 294 |
| 474 | 20241115 | 112200 | 14340119850 | 42450 | 42500 | 42500 | 42400 | 1019 |
| 475 | 20241115 | 112100 | 14296890600 | 42550 | 42550 | 42600 | 42400 | 3009 |
| 476 | 20241115 | 112000 | 14169124850 | 42550 | 42600 | 42600 | 42550 | 889 |
| 477 | 20241115 | 111900 | 14131285300 | 42550 | 42550 | 42550 | 42550 | 962 |
| 478 | 20241115 | 111800 | 14090352200 | 42550 | 42650 | 42650 | 42550 | 684 |
| 479 | 20241115 | 111700 | 14061227450 | 42650 | 42700 | 42700 | 42650 | 80 |
| 480 | 20241115 | 111600 | 14057815250 | 42750 | 42500 | 42850 | 42500 | 883 |
| 481 | 20241115 | 111500 | 14020174900 | 42550 | 42700 | 42750 | 42500 | 4307 |
| 482 | 20241115 | 111400 | 13836868900 | 42700 | 42850 | 42850 | 42700 | 2566 |
| 483 | 20241115 | 111300 | 13727234850 | 42800 | 42850 | 42850 | 42800 | 208 |
| 484 | 20241115 | 111200 | 13718332000 | 42850 | 42850 | 42900 | 42800 | 86 |
| 485 | 20241115 | 111100 | 13714649650 | 42800 | 42900 | 42900 | 42800 | 366 |
| 486 | 20241115 | 111000 | 13698977850 | 42900 | 42850 | 42900 | 42850 | 582 |
| 487 | 20241115 | 110900 | 13674029900 | 42850 | 42800 | 42850 | 42800 | 156 |
| 488 | 20241115 | 110800 | 13667347600 | 42800 | 42850 | 42850 | 42800 | 844 |
| 489 | 20241115 | 110700 | 13631192550 | 42850 | 42850 | 42850 | 42800 | 164 |
| 490 | 20241115 | 110600 | 13624169550 | 42850 | 42800 | 42850 | 42750 | 1343 |
| 491 | 20241115 | 110500 | 13566694300 | 42800 | 42900 | 42900 | 42800 | 917 |
| 492 | 20241115 | 110400 | 13527405050 | 42950 | 42950 | 43000 | 42900 | 366 |
| 493 | 20241115 | 110300 | 13511679050 | 42950 | 42900 | 42950 | 42900 | 442 |
| 494 | 20241115 | 110200 | 13492699100 | 42900 | 42950 | 42950 | 42900 | 502 |
| 495 | 20241115 | 110100 | 13471157050 | 43000 | 43050 | 43100 | 42950 | 1719 |
| 496 | 20241115 | 110000 | 13397187200 | 43050 | 43050 | 43050 | 43000 | 328 |
| 497 | 20241115 | 105900 | 13383068300 | 43000 | 42950 | 43000 | 42950 | 1209 |
| 498 | 20241115 | 105800 | 13331111000 | 42950 | 42900 | 42950 | 42900 | 333 |
| 499 | 20241115 | 105700 | 13316810800 | 42900 | 42900 | 42950 | 42850 | 449 |
| 500 | 20241115 | 105600 | 13297549100 | 42900 | 42950 | 42950 | 42900 | 1440 |
| 501 | 20241115 | 105500 | 13235738000 | 42950 | 42800 | 42950 | 42800 | 2151 |
| 502 | 20241115 | 105400 | 13143537950 | 42800 | 42750 | 42850 | 42750 | 967 |
| 503 | 20241115 | 105300 | 13102150250 | 42750 | 42800 | 42800 | 42700 | 721 |
| 504 | 20241115 | 105200 | 13071326600 | 42800 | 42800 | 42800 | 42700 | 508 |
| 505 | 20241115 | 105100 | 13049606850 | 42800 | 42800 | 42800 | 42700 | 312 |
| 506 | 20241115 | 105000 | 13036271350 | 42750 | 42750 | 42850 | 42750 | 4180 |
| 507 | 20241115 | 104900 | 12857375500 | 42750 | 42700 | 42750 | 42650 | 564 |
| 508 | 20241115 | 104800 | 12833287700 | 42700 | 42750 | 42750 | 42650 | 302 |
| 509 | 20241115 | 104700 | 12820387950 | 42700 | 42700 | 42750 | 42700 | 426 |
| 510 | 20241115 | 104600 | 12802197700 | 42700 | 42650 | 42750 | 42650 | 1736 |
| 511 | 20241115 | 104500 | 12728015200 | 42650 | 42600 | 42700 | 42550 | 2233 |
| 512 | 20241115 | 104400 | 12632860400 | 42550 | 42600 | 42650 | 42550 | 1302 |
| 513 | 20241115 | 104300 | 12577422200 | 42600 | 42650 | 42650 | 42550 | 469 |
| 514 | 20241115 | 104200 | 12557442800 | 42650 | 42650 | 42650 | 42600 | 291 |
| 515 | 20241115 | 104100 | 12545033700 | 42650 | 42550 | 42650 | 42550 | 3640 |
| 516 | 20241115 | 104000 | 12390137650 | 42550 | 42550 | 42600 | 42500 | 663 |
| 517 | 20241115 | 103900 | 12361914900 | 42550 | 42600 | 42650 | 42550 | 2076 |
| 518 | 20241115 | 103800 | 12273465200 | 42600 | 42550 | 42650 | 42550 | 960 |
| 519 | 20241115 | 103700 | 12232594600 | 42450 | 42350 | 42500 | 42350 | 3160 |
| 520 | 20241115 | 103600 | 12098539450 | 42350 | 42450 | 42450 | 42300 | 2099 |
| 521 | 20241115 | 103500 | 12009603250 | 42450 | 42450 | 42500 | 42400 | 774 |
| 522 | 20241115 | 103400 | 11976752300 | 42450 | 42400 | 42450 | 42350 | 4019 |
| 523 | 20241115 | 103300 | 11806366850 | 42400 | 42500 | 42500 | 42400 | 3860 |
| 524 | 20241115 | 103200 | 11642558350 | 42500 | 42550 | 42550 | 42450 | 2100 |
| 525 | 20241115 | 103100 | 11553300000 | 42450 | 42450 | 42550 | 42450 | 1908 |
| 526 | 20241115 | 103000 | 11472200300 | 42450 | 42500 | 42550 | 42400 | 2566 |
| 527 | 20241115 | 102900 | 11363271700 | 42500 | 42600 | 42600 | 42500 | 1201 |
| 528 | 20241115 | 102800 | 11312193700 | 42600 | 42600 | 42700 | 42600 | 284 |
| 529 | 20241115 | 102700 | 11300090000 | 42600 | 42800 | 42800 | 42550 | 1214 |
| 530 | 20241115 | 102600 | 11248236700 | 42800 | 42750 | 42800 | 42700 | 1141 |
| 531 | 20241115 | 102500 | 11199421350 | 42750 | 42700 | 42800 | 42700 | 1522 |
| 532 | 20241115 | 102400 | 11134342650 | 42550 | 42700 | 42750 | 42550 | 368 |
| 533 | 20241115 | 102300 | 11118649250 | 42700 | 42600 | 42850 | 42600 | 3323 |
| 534 | 20241115 | 102200 | 10976816350 | 42600 | 42500 | 42600 | 42450 | 1621 |
| 535 | 20241115 | 102100 | 10907875000 | 42500 | 42650 | 42650 | 42500 | 517 |
| 536 | 20241115 | 102000 | 10885867200 | 42650 | 42500 | 42700 | 42500 | 1315 |
| 537 | 20241115 | 101900 | 10829829550 | 42550 | 42650 | 42650 | 42500 | 6085 |
| 538 | 20241115 | 101800 | 10570866750 | 42650 | 42600 | 42700 | 42600 | 1329 |
| 539 | 20241115 | 101700 | 10514200600 | 42650 | 42650 | 42700 | 42600 | 322 |
| 540 | 20241115 | 101600 | 10500469200 | 42600 | 42650 | 42700 | 42550 | 987 |
| 541 | 20241115 | 101500 | 10458436700 | 42600 | 42750 | 42850 | 42550 | 5169 |
| 542 | 20241115 | 101400 | 10238087850 | 42850 | 42800 | 42900 | 42700 | 1729 |
| 543 | 20241115 | 101300 | 10164021600 | 42800 | 42800 | 42800 | 42700 | 1493 |
| 544 | 20241115 | 101200 | 10100196200 | 42800 | 42800 | 42800 | 42750 | 860 |
| 545 | 20241115 | 101100 | 10063398950 | 42800 | 42750 | 42800 | 42750 | 254 |
| 546 | 20241115 | 101000 | 10052532350 | 42750 | 42750 | 42800 | 42700 | 880 |
| 547 | 20241115 | 100900 | 10014937600 | 42750 | 42850 | 42850 | 42700 | 1541 |
| 548 | 20241115 | 100800 | 9949032250 | 42850 | 42700 | 42850 | 42700 | 884 |
| 549 | 20241115 | 100700 | 9911211100 | 42750 | 42700 | 42900 | 42650 | 2588 |
| 550 | 20241115 | 100600 | 9800658200 | 42700 | 42800 | 42850 | 42700 | 2929 |
| 551 | 20241115 | 100500 | 9675448550 | 42800 | 42900 | 42950 | 42750 | 4358 |
| 552 | 20241115 | 100400 | 9488772600 | 42950 | 42950 | 42950 | 42900 | 607 |
| 553 | 20241115 | 100300 | 9462715400 | 43000 | 42950 | 43000 | 42900 | 257 |
| 554 | 20241115 | 100200 | 9451685200 | 42950 | 43050 | 43050 | 42950 | 581 |
| 555 | 20241115 | 100100 | 9426696250 | 43050 | 42900 | 43100 | 42900 | 896 |
| 556 | 20241115 | 100000 | 9388205450 | 42900 | 42950 | 43050 | 42900 | 830 |
| 557 | 20241115 | 095900 | 9352596950 | 43000 | 42800 | 43000 | 42800 | 3920 |
| 558 | 20241115 | 095800 | 9184423200 | 42850 | 42900 | 42950 | 42800 | 3938 |
| 559 | 20241115 | 095700 | 9015548600 | 42950 | 42950 | 42950 | 42900 | 613 |
| 560 | 20241115 | 095600 | 8989225350 | 42950 | 43100 | 43100 | 42950 | 2605 |
| 561 | 20241115 | 095500 | 8877278400 | 43100 | 43150 | 43150 | 43000 | 2043 |
| 562 | 20241115 | 095400 | 8789299350 | 43100 | 43100 | 43150 | 43100 | 346 |
| 563 | 20241115 | 095300 | 8774379900 | 43100 | 43000 | 43100 | 42950 | 1048 |
| 564 | 20241115 | 095200 | 8729244900 | 43050 | 43000 | 43050 | 42950 | 3528 |
| 565 | 20241115 | 095100 | 8577581350 | 43000 | 42900 | 43000 | 42900 | 1520 |
| 566 | 20241115 | 095000 | 8512318850 | 42950 | 42950 | 43000 | 42900 | 2176 |
| 567 | 20241115 | 094900 | 8418887600 | 43000 | 43050 | 43100 | 42950 | 3903 |
| 568 | 20241115 | 094800 | 8250920750 | 43100 | 43100 | 43150 | 43000 | 2941 |
| 569 | 20241115 | 094700 | 8124326650 | 43100 | 43100 | 43200 | 43000 | 4279 |
| 570 | 20241115 | 094600 | 7940029250 | 43100 | 43350 | 43350 | 43100 | 4822 |
| 571 | 20241115 | 094500 | 7731595050 | 43400 | 43350 | 43400 | 43300 | 555 |
| 572 | 20241115 | 094400 | 7707530950 | 43300 | 43350 | 43400 | 43300 | 844 |
| 573 | 20241115 | 094300 | 7670950350 | 43350 | 43350 | 43400 | 43300 | 387 |
| 574 | 20241115 | 094200 | 7654174950 | 43350 | 43350 | 43450 | 43300 | 1747 |
| 575 | 20241115 | 094100 | 7578387300 | 43350 | 43400 | 43400 | 43300 | 543 |
| 576 | 20241115 | 094000 | 7554868900 | 43300 | 43350 | 43450 | 43300 | 1754 |
| 577 | 20241115 | 093900 | 7478811400 | 43300 | 43250 | 43450 | 43250 | 651 |
| 578 | 20241115 | 093800 | 7450632150 | 43250 | 43550 | 43600 | 43200 | 3879 |
| 579 | 20241115 | 093700 | 7282775350 | 43500 | 43750 | 43850 | 43400 | 2773 |
| 580 | 20241115 | 093600 | 7161796300 | 43750 | 43800 | 43850 | 43750 | 1009 |
| 581 | 20241115 | 093500 | 7117612600 | 43800 | 43700 | 43800 | 43700 | 695 |
| 582 | 20241115 | 093400 | 7087181750 | 43700 | 43600 | 43700 | 43400 | 3002 |
| 583 | 20241115 | 093300 | 6956594350 | 43600 | 43600 | 43650 | 43500 | 2352 |
| 584 | 20241115 | 093200 | 6854051900 | 43650 | 43700 | 43700 | 43500 | 3163 |
| 585 | 20241115 | 093100 | 6716189700 | 43700 | 43900 | 43900 | 43650 | 3574 |
| 586 | 20241115 | 093000 | 6559835150 | 43900 | 43950 | 43950 | 43850 | 1533 |
| 587 | 20241115 | 092900 | 6492527800 | 43950 | 44100 | 44100 | 43900 | 1190 |
| 588 | 20241115 | 092800 | 6440203650 | 44100 | 44000 | 44200 | 43900 | 2537 |
| 589 | 20241115 | 092700 | 6328569900 | 44050 | 44100 | 44100 | 44000 | 2686 |
| 590 | 20241115 | 092600 | 6210241100 | 44150 | 44300 | 44300 | 44050 | 2145 |
| 591 | 20241115 | 092500 | 6115575400 | 44300 | 44500 | 44500 | 44300 | 2520 |
| 592 | 20241115 | 092400 | 6003623150 | 44500 | 44650 | 44650 | 44500 | 2481 |
| 593 | 20241115 | 092300 | 5893025700 | 44650 | 44750 | 44900 | 44600 | 9965 |
| 594 | 20241115 | 092200 | 5447523550 | 44700 | 44700 | 44800 | 44700 | 1898 |
| 595 | 20241115 | 092100 | 5362614800 | 44800 | 45100 | 45100 | 44700 | 8293 |
| 596 | 20241115 | 092000 | 4990012350 | 45100 | 44850 | 45100 | 44800 | 12758 |
| 597 | 20241115 | 091900 | 4416096350 | 44850 | 44550 | 44850 | 44500 | 5933 |
| 598 | 20241115 | 091800 | 4150831350 | 44550 | 44400 | 44550 | 44100 | 8750 |
| 599 | 20241115 | 091700 | 3763723000 | 44400 | 44250 | 44500 | 44200 | 4589 |
| 600 | 20241115 | 091600 | 3560210500 | 44100 | 43850 | 44300 | 43850 | 7183 |
| 601 | 20241115 | 091500 | 3243342000 | 43850 | 43400 | 43850 | 43350 | 4556 |
| 602 | 20241115 | 091400 | 3044498250 | 43450 | 43400 | 43500 | 43150 | 1951 |
| 603 | 20241115 | 091300 | 2960111050 | 43400 | 43250 | 43500 | 43250 | 1817 |
| 604 | 20241115 | 091200 | 2881242150 | 43250 | 43200 | 43350 | 43150 | 1133 |
| 605 | 20241115 | 091100 | 2832233100 | 43250 | 43400 | 43500 | 43200 | 2292 |
| 606 | 20241115 | 091000 | 2732991500 | 43250 | 43300 | 43400 | 43100 | 3864 |
| 607 | 20241115 | 090900 | 2565836050 | 43200 | 43100 | 43400 | 43100 | 2983 |
| 608 | 20241115 | 090800 | 2436951350 | 43100 | 43250 | 43300 | 42950 | 6830 |
| 609 | 20241115 | 090700 | 2142663400 | 43200 | 43450 | 43650 | 43200 | 6498 |
| 610 | 20241115 | 090600 | 1860681450 | 43450 | 43700 | 43850 | 43450 | 3969 |
| 611 | 20241115 | 090500 | 1687384150 | 43700 | 43550 | 43700 | 43500 | 3357 |
| 612 | 20241115 | 090400 | 1540938450 | 43400 | 43700 | 43700 | 43400 | 5324 |
| 613 | 20241115 | 090300 | 1309073850 | 43700 | 43750 | 43900 | 43700 | 4091 |
| 614 | 20241115 | 090200 | 1130018150 | 43750 | 43300 | 43850 | 43300 | 3673 |
| 615 | 20241115 | 090100 | 970128500 | 43400 | 43850 | 44000 | 43400 | 5659 |
| 616 | 20241115 | 090000 | 722868150 | 43950 | 43550 | 44100 | 43300 | 16040 |