32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 3 | 20241115 | 185100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20241115 | 185000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20241115 | 184900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20241115 | 184800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20241115 | 184700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20241115 | 184600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20241115 | 184500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20241115 | 184400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20241115 | 184300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20241115 | 184200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20241115 | 184100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20241115 | 184000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20241115 | 183900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20241115 | 183800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20241115 | 183700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20241115 | 183600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20241115 | 183500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20241115 | 183400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20241115 | 183300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20241115 | 183200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20241115 | 183100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20241115 | 183000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20241115 | 182900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20241115 | 182800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20241115 | 182700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20241115 | 182600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20241115 | 182500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20241115 | 182400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20241115 | 182300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20241115 | 182200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 33 | 20241115 | 182100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20241115 | 182000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20241115 | 181900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20241115 | 181800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20241115 | 181700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20241115 | 181600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20241115 | 181500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20241115 | 181400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20241115 | 181300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20241115 | 181200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20241115 | 181100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20241115 | 181000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20241115 | 180900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20241115 | 180800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20241115 | 180700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20241115 | 180600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20241115 | 180500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20241115 | 180400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20241115 | 180300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20241115 | 180200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20241115 | 180100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20241115 | 180000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20241115 | 175900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20241115 | 175800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20241115 | 175700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20241115 | 175600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20241115 | 175500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20241115 | 175400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20241115 | 175300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20241115 | 175200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 63 | 20241115 | 175100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20241115 | 175000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20241115 | 174900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20241115 | 174800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20241115 | 174700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20241115 | 174600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20241115 | 174500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20241115 | 174400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20241115 | 174300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20241115 | 174200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20241115 | 174100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20241115 | 174000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20241115 | 173900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20241115 | 173800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20241115 | 173700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20241115 | 173600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20241115 | 173500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20241115 | 173400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20241115 | 173300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20241115 | 173200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20241115 | 173100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20241115 | 173000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20241115 | 172900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20241115 | 172800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20241115 | 172700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20241115 | 172600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20241115 | 172500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20241115 | 172400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20241115 | 172300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20241115 | 172200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 93 | 20241115 | 172100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20241115 | 172000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20241115 | 171900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20241115 | 171800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20241115 | 171700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20241115 | 171600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20241115 | 171500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20241115 | 171400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20241115 | 171300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20241115 | 171200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20241115 | 171100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20241115 | 171000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20241115 | 170900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20241115 | 170800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20241115 | 170700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20241115 | 170600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20241115 | 170500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20241115 | 170400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20241115 | 170300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20241115 | 170200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20241115 | 170100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20241115 | 170000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20241115 | 165900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20241115 | 165800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20241115 | 165700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20241115 | 165600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20241115 | 165500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20241115 | 165400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20241115 | 165300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20241115 | 165200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 123 | 20241115 | 165100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20241115 | 165000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20241115 | 164900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20241115 | 164800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20241115 | 164700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20241115 | 164600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20241115 | 164500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20241115 | 164400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20241115 | 164300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20241115 | 164200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20241115 | 164100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20241115 | 164000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20241115 | 163900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20241115 | 163800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20241115 | 163700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20241115 | 163600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20241115 | 163500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20241115 | 163400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20241115 | 163300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20241115 | 163200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20241115 | 163100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20241115 | 163000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20241115 | 162900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20241115 | 162800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20241115 | 162700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20241115 | 162600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20241115 | 162500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20241115 | 162400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20241115 | 162300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20241115 | 162200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 153 | 20241115 | 162100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20241115 | 162000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20241115 | 161900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20241115 | 161800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20241115 | 161700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20241115 | 161600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20241115 | 161500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20241115 | 161400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20241115 | 161300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20241115 | 161200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20241115 | 161100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20241115 | 161000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20241115 | 160900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20241115 | 160800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20241115 | 160700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20241115 | 160600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20241115 | 160500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20241115 | 160400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20241115 | 160300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20241115 | 160200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20241115 | 160100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20241115 | 160000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20241115 | 155900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20241115 | 155800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20241115 | 155700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20241115 | 155600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20241115 | 155500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20241115 | 155400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20241115 | 155300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20241115 | 155200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 183 | 20241115 | 155100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20241115 | 155000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20241115 | 154900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20241115 | 154800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20241115 | 154700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20241115 | 154600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20241115 | 154500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20241115 | 154400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20241115 | 154300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20241115 | 154200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20241115 | 154100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20241115 | 154000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20241115 | 153900 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20241115 | 153800 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20241115 | 153700 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20241115 | 153600 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20241115 | 153500 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20241115 | 153400 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20241115 | 153300 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20241115 | 153200 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20241115 | 153100 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20241115 | 153000 | 5427255500 | 29900 | 29900 | 29900 | 29900 | 3564 |
| 205 | 20241115 | 152900 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20241115 | 152800 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20241115 | 152700 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20241115 | 152600 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20241115 | 152500 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20241115 | 152400 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20241115 | 152300 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20241115 | 152200 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 213 | 20241115 | 152100 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20241115 | 152000 | 5320691900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20241115 | 151900 | 5320691900 | 29900 | 30000 | 30050 | 29900 | 1224 |
| 216 | 20241115 | 151800 | 5284049100 | 30000 | 29950 | 30000 | 29950 | 352 |
| 217 | 20241115 | 151700 | 5273498400 | 29900 | 29800 | 30000 | 29800 | 837 |
| 218 | 20241115 | 151600 | 5248487950 | 29800 | 29750 | 29850 | 29700 | 1006 |
| 219 | 20241115 | 151500 | 5218531100 | 29750 | 29750 | 29800 | 29700 | 1878 |
| 220 | 20241115 | 151400 | 5162689000 | 29750 | 29600 | 29750 | 29550 | 1867 |
| 221 | 20241115 | 151300 | 5107295850 | 29600 | 29500 | 29600 | 29500 | 434 |
| 222 | 20241115 | 151200 | 5094480000 | 29550 | 29550 | 29550 | 29500 | 263 |
| 223 | 20241115 | 151100 | 5086717350 | 29550 | 29450 | 29600 | 29450 | 538 |
| 224 | 20241115 | 151000 | 5070844750 | 29500 | 29600 | 29600 | 29450 | 1496 |
| 225 | 20241115 | 150900 | 5026674850 | 29550 | 29650 | 29650 | 29550 | 287 |
| 226 | 20241115 | 150800 | 5018179550 | 29650 | 29650 | 29700 | 29600 | 362 |
| 227 | 20241115 | 150700 | 5007447600 | 29700 | 29650 | 29700 | 29650 | 35 |
| 228 | 20241115 | 150600 | 5006409350 | 29650 | 29700 | 29700 | 29650 | 87 |
| 229 | 20241115 | 150500 | 5003829650 | 29650 | 29650 | 29700 | 29650 | 320 |
| 230 | 20241115 | 150400 | 4994341150 | 29650 | 29650 | 29650 | 29650 | 81 |
| 231 | 20241115 | 150300 | 4991939500 | 29650 | 29650 | 29650 | 29650 | 87 |
| 232 | 20241115 | 150200 | 4989359950 | 29700 | 29650 | 29700 | 29600 | 296 |
| 233 | 20241115 | 150100 | 4980586300 | 29650 | 29600 | 29700 | 29600 | 239 |
| 234 | 20241115 | 150000 | 4973502750 | 29600 | 29600 | 29650 | 29600 | 114 |
| 235 | 20241115 | 145900 | 4970125650 | 29600 | 29700 | 29700 | 29600 | 37 |
| 236 | 20241115 | 145800 | 4969030000 | 29600 | 29650 | 29700 | 29550 | 576 |
| 237 | 20241115 | 145700 | 4951967450 | 29650 | 29600 | 29700 | 29600 | 220 |
| 238 | 20241115 | 145600 | 4945445150 | 29600 | 29700 | 29700 | 29600 | 140 |
| 239 | 20241115 | 145500 | 4941287900 | 29600 | 29650 | 29700 | 29600 | 102 |
| 240 | 20241115 | 145400 | 4938266450 | 29650 | 29700 | 29700 | 29550 | 630 |
| 241 | 20241115 | 145300 | 4919604700 | 29700 | 29700 | 29750 | 29700 | 533 |
| 242 | 20241115 | 145200 | 4903765750 | 29750 | 29750 | 29750 | 29750 | 317 |
| 243 | 20241115 | 145100 | 4894335000 | 29700 | 29800 | 29800 | 29700 | 110 |
| 244 | 20241115 | 145000 | 4891063500 | 29800 | 29850 | 29850 | 29800 | 454 |
| 245 | 20241115 | 144900 | 4877533700 | 29850 | 29900 | 29900 | 29800 | 217 |
| 246 | 20241115 | 144800 | 4871059100 | 29850 | 29800 | 29900 | 29800 | 639 |
| 247 | 20241115 | 144700 | 4851984600 | 29800 | 29750 | 29850 | 29750 | 405 |
| 248 | 20241115 | 144600 | 4839927600 | 29700 | 29700 | 29700 | 29650 | 341 |
| 249 | 20241115 | 144500 | 4829800900 | 29700 | 29700 | 29700 | 29650 | 363 |
| 250 | 20241115 | 144400 | 4819021750 | 29700 | 29650 | 29700 | 29650 | 166 |
| 251 | 20241115 | 144300 | 4814098200 | 29600 | 29650 | 29650 | 29600 | 131 |
| 252 | 20241115 | 144200 | 4810219150 | 29650 | 29700 | 29700 | 29650 | 16 |
| 253 | 20241115 | 144100 | 4809744650 | 29700 | 29600 | 29700 | 29550 | 588 |
| 254 | 20241115 | 144000 | 4792298100 | 29600 | 29550 | 29600 | 29550 | 180 |
| 255 | 20241115 | 143900 | 4786972600 | 29550 | 29550 | 29550 | 29550 | 107 |
| 256 | 20241115 | 143800 | 4783810750 | 29600 | 29550 | 29600 | 29550 | 359 |
| 257 | 20241115 | 143700 | 4773186800 | 29500 | 29600 | 29600 | 29500 | 54 |
| 258 | 20241115 | 143600 | 4771592500 | 29550 | 29550 | 29550 | 29550 | 98 |
| 259 | 20241115 | 143500 | 4768696600 | 29550 | 29550 | 29550 | 29550 | 31 |
| 260 | 20241115 | 143400 | 4767780550 | 29550 | 29550 | 29600 | 29550 | 74 |
| 261 | 20241115 | 143300 | 4765591650 | 29550 | 29450 | 29550 | 29450 | 58 |
| 262 | 20241115 | 143200 | 4763880750 | 29500 | 29500 | 29550 | 29500 | 1272 |
| 263 | 20241115 | 143100 | 4726350850 | 29450 | 29450 | 29450 | 29450 | 29 |
| 264 | 20241115 | 143000 | 4725496800 | 29450 | 29500 | 29500 | 29450 | 115 |
| 265 | 20241115 | 142900 | 4722109400 | 29450 | 29450 | 29450 | 29450 | 29 |
| 266 | 20241115 | 142800 | 4721255350 | 29450 | 29450 | 29500 | 29450 | 158 |
| 267 | 20241115 | 142700 | 4716597650 | 29500 | 29500 | 29500 | 29450 | 1027 |
| 268 | 20241115 | 142600 | 4686351150 | 29500 | 29450 | 29500 | 29450 | 44 |
| 269 | 20241115 | 142500 | 4685054800 | 29450 | 29500 | 29500 | 29450 | 226 |
| 270 | 20241115 | 142400 | 4678396050 | 29550 | 29550 | 29550 | 29500 | 76 |
| 271 | 20241115 | 142300 | 4676151700 | 29550 | 29500 | 29600 | 29500 | 260 |
| 272 | 20241115 | 142200 | 4668462850 | 29550 | 29600 | 29600 | 29550 | 97 |
| 273 | 20241115 | 142100 | 4665596000 | 29600 | 29600 | 29650 | 29600 | 99 |
| 274 | 20241115 | 142000 | 4662665500 | 29600 | 29650 | 29650 | 29500 | 435 |
| 275 | 20241115 | 141900 | 4649792350 | 29600 | 29600 | 29600 | 29600 | 521 |
| 276 | 20241115 | 141800 | 4634370750 | 29550 | 29600 | 29600 | 29550 | 67 |
| 277 | 20241115 | 141700 | 4632390400 | 29600 | 29550 | 29600 | 29500 | 64 |
| 278 | 20241115 | 141600 | 4630500400 | 29550 | 29550 | 29600 | 29550 | 274 |
| 279 | 20241115 | 141500 | 4622403600 | 29500 | 29500 | 29500 | 29500 | 12 |
| 280 | 20241115 | 141400 | 4622049600 | 29550 | 29500 | 29600 | 29500 | 95 |
| 281 | 20241115 | 141300 | 4619246900 | 29500 | 29600 | 29600 | 29500 | 134 |
| 282 | 20241115 | 141200 | 4615290400 | 29600 | 29500 | 29600 | 29450 | 382 |
| 283 | 20241115 | 141100 | 4604001150 | 29400 | 29500 | 29500 | 29400 | 1015 |
| 284 | 20241115 | 141000 | 4574153700 | 29400 | 29400 | 29400 | 29400 | 313 |
| 285 | 20241115 | 140900 | 4564951500 | 29450 | 29500 | 29500 | 29400 | 62 |
| 286 | 20241115 | 140800 | 4563127050 | 29450 | 29450 | 29450 | 29450 | 124 |
| 287 | 20241115 | 140700 | 4559475250 | 29500 | 29500 | 29500 | 29450 | 364 |
| 288 | 20241115 | 140600 | 4548739250 | 29500 | 29500 | 29500 | 29500 | 256 |
| 289 | 20241115 | 140500 | 4541187250 | 29500 | 29450 | 29500 | 29450 | 265 |
| 290 | 20241115 | 140400 | 4533381150 | 29400 | 29500 | 29500 | 29400 | 810 |
| 291 | 20241115 | 140300 | 4509496950 | 29500 | 29450 | 29500 | 29450 | 246 |
| 292 | 20241115 | 140200 | 4502241400 | 29450 | 29450 | 29450 | 29400 | 40 |
| 293 | 20241115 | 140100 | 4501063450 | 29450 | 29450 | 29450 | 29450 | 183 |
| 294 | 20241115 | 140000 | 4495674100 | 29500 | 29350 | 29500 | 29300 | 362 |
| 295 | 20241115 | 135900 | 4485056700 | 29450 | 29400 | 29450 | 29400 | 52 |
| 296 | 20241115 | 135800 | 4483525600 | 29300 | 29350 | 29400 | 29300 | 1110 |
| 297 | 20241115 | 135700 | 4450995450 | 29450 | 29350 | 29450 | 29350 | 68 |
| 298 | 20241115 | 135600 | 4448994150 | 29400 | 29350 | 29400 | 29300 | 84 |
| 299 | 20241115 | 135500 | 4446529850 | 29500 | 29300 | 29500 | 29300 | 443 |
| 300 | 20241115 | 135400 | 4433532500 | 29450 | 29350 | 29450 | 29300 | 846 |
| 301 | 20241115 | 135300 | 4408739500 | 29350 | 29350 | 29350 | 29350 | 29 |
| 302 | 20241115 | 135200 | 4407888350 | 29400 | 29300 | 29400 | 29300 | 40 |
| 303 | 20241115 | 135100 | 4406715250 | 29400 | 29300 | 29400 | 29300 | 195 |
| 304 | 20241115 | 135000 | 4400993700 | 29150 | 29250 | 29250 | 29150 | 1576 |
| 305 | 20241115 | 134900 | 4354986150 | 29350 | 29250 | 29350 | 29250 | 139 |
| 306 | 20241115 | 134800 | 4350916650 | 29250 | 29250 | 29300 | 29250 | 60 |
| 307 | 20241115 | 134700 | 4349161450 | 29300 | 29300 | 29300 | 29300 | 7 |
| 308 | 20241115 | 134600 | 4348956350 | 29200 | 29200 | 29250 | 29200 | 165 |
| 309 | 20241115 | 134500 | 4344137700 | 29200 | 29300 | 29300 | 29200 | 276 |
| 310 | 20241115 | 134400 | 4336063850 | 29500 | 29450 | 29500 | 29450 | 56 |
| 311 | 20241115 | 134300 | 4334412550 | 29250 | 29300 | 29450 | 29250 | 243 |
| 312 | 20241115 | 134200 | 4327283650 | 29150 | 29100 | 29250 | 29100 | 1733 |
| 313 | 20241115 | 134100 | 4276647100 | 29100 | 29050 | 29200 | 29050 | 135 |
| 314 | 20241115 | 134000 | 4272718500 | 29050 | 29100 | 29200 | 29050 | 275 |
| 315 | 20241115 | 133900 | 4264716100 | 29150 | 29250 | 29250 | 29150 | 200 |
| 316 | 20241115 | 133800 | 4258882200 | 29200 | 29250 | 29250 | 29200 | 29 |
| 317 | 20241115 | 133700 | 4258035350 | 29200 | 29150 | 29200 | 29150 | 116 |
| 318 | 20241115 | 133600 | 4254649650 | 29150 | 29150 | 29150 | 29150 | 1 |
| 319 | 20241115 | 133500 | 4254620500 | 29100 | 29200 | 29200 | 29100 | 510 |
| 320 | 20241115 | 133400 | 4239758250 | 29250 | 29100 | 29250 | 29100 | 129 |
| 321 | 20241115 | 133300 | 4235990250 | 29100 | 29150 | 29150 | 29100 | 229 |
| 322 | 20241115 | 133200 | 4229323000 | 29250 | 29150 | 29250 | 29150 | 6 |
| 323 | 20241115 | 133100 | 4229147900 | 29100 | 29250 | 29250 | 29100 | 204 |
| 324 | 20241115 | 133000 | 4223188450 | 29100 | 29100 | 29250 | 29100 | 894 |
| 325 | 20241115 | 132900 | 4197165100 | 29150 | 29150 | 29250 | 29150 | 312 |
| 326 | 20241115 | 132800 | 4188063850 | 29200 | 29150 | 29200 | 29150 | 38 |
| 327 | 20241115 | 132700 | 4186955050 | 29200 | 29150 | 29200 | 29050 | 340 |
| 328 | 20241115 | 132600 | 4177048700 | 29100 | 29150 | 29150 | 29100 | 82 |
| 329 | 20241115 | 132500 | 4174662400 | 29150 | 29150 | 29150 | 29100 | 305 |
| 330 | 20241115 | 132400 | 4165777150 | 29150 | 29250 | 29250 | 29150 | 197 |
| 331 | 20241115 | 132300 | 4160025700 | 29200 | 29250 | 29250 | 29200 | 70 |
| 332 | 20241115 | 132200 | 4157981200 | 29250 | 29300 | 29300 | 29200 | 108 |
| 333 | 20241115 | 132100 | 4154822800 | 29200 | 29250 | 29300 | 29200 | 325 |
| 334 | 20241115 | 132000 | 4145332150 | 29250 | 29250 | 29250 | 29200 | 547 |
| 335 | 20241115 | 131900 | 4129333350 | 29350 | 29400 | 29400 | 29250 | 361 |
| 336 | 20241115 | 131800 | 4118729250 | 29300 | 29300 | 29300 | 29300 | 224 |
| 337 | 20241115 | 131700 | 4112166050 | 29350 | 29300 | 29350 | 29250 | 34 |
| 338 | 20241115 | 131600 | 4111171100 | 29300 | 29350 | 29350 | 29300 | 86 |
| 339 | 20241115 | 131500 | 4108649100 | 29400 | 29400 | 29400 | 29350 | 1033 |
| 340 | 20241115 | 131400 | 4078280450 | 29400 | 29400 | 29400 | 29400 | 2 |
| 341 | 20241115 | 131300 | 4078221650 | 29400 | 29350 | 29400 | 29350 | 92 |
| 342 | 20241115 | 131200 | 4075520100 | 29350 | 29400 | 29400 | 29350 | 84 |
| 343 | 20241115 | 131100 | 4073052250 | 29350 | 29350 | 29350 | 29350 | 29 |
| 344 | 20241115 | 131000 | 4072201100 | 29500 | 29350 | 29500 | 29300 | 389 |
| 345 | 20241115 | 130900 | 4060783450 | 29350 | 29300 | 29350 | 29300 | 87 |
| 346 | 20241115 | 130800 | 4058231500 | 29350 | 29400 | 29450 | 29350 | 136 |
| 347 | 20241115 | 130700 | 4054234750 | 29400 | 29300 | 29400 | 29300 | 114 |
| 348 | 20241115 | 130600 | 4050892150 | 29300 | 29350 | 29350 | 29300 | 8 |
| 349 | 20241115 | 130500 | 4050657700 | 29300 | 29300 | 29300 | 29250 | 290 |
| 350 | 20241115 | 130400 | 4042165700 | 29350 | 29450 | 29450 | 29300 | 94 |
| 351 | 20241115 | 130300 | 4039407150 | 29550 | 29400 | 29550 | 29400 | 8 |
| 352 | 20241115 | 130200 | 4039171800 | 29400 | 29450 | 29450 | 29350 | 160 |
| 353 | 20241115 | 130100 | 4034461050 | 29500 | 29500 | 29550 | 29500 | 329 |
| 354 | 20241115 | 130000 | 4024752550 | 29500 | 29550 | 29600 | 29400 | 267 |
| 355 | 20241115 | 125900 | 4016871900 | 29600 | 29550 | 29600 | 29550 | 300 |
| 356 | 20241115 | 125800 | 4008006850 | 29550 | 29450 | 29550 | 29450 | 301 |
| 357 | 20241115 | 125700 | 3999136750 | 29400 | 29350 | 29400 | 29350 | 77 |
| 358 | 20241115 | 125600 | 3996875300 | 29450 | 29400 | 29450 | 29400 | 70 |
| 359 | 20241115 | 125500 | 3994816000 | 29400 | 29400 | 29400 | 29400 | 303 |
| 360 | 20241115 | 125400 | 3985907800 | 29400 | 29450 | 29500 | 29400 | 190 |
| 361 | 20241115 | 125300 | 3980313650 | 29450 | 29450 | 29450 | 29450 | 32 |
| 362 | 20241115 | 125200 | 3979371250 | 29500 | 29450 | 29500 | 29400 | 78 |
| 363 | 20241115 | 125100 | 3977075500 | 29450 | 29400 | 29500 | 29400 | 437 |
| 364 | 20241115 | 125000 | 3964208000 | 29400 | 29400 | 29400 | 29350 | 321 |
| 365 | 20241115 | 124900 | 3954776150 | 29450 | 29500 | 29500 | 29450 | 229 |
| 366 | 20241115 | 124800 | 3948022450 | 29500 | 29550 | 29550 | 29450 | 77 |
| 367 | 20241115 | 124700 | 3945751650 | 29500 | 29450 | 29500 | 29450 | 95 |
| 368 | 20241115 | 124600 | 3942953850 | 29450 | 29400 | 29450 | 29350 | 48 |
| 369 | 20241115 | 124500 | 3941543800 | 29350 | 29400 | 29450 | 29350 | 280 |
| 370 | 20241115 | 124400 | 3933315050 | 29450 | 29400 | 29500 | 29400 | 1388 |
| 371 | 20241115 | 124300 | 3892453800 | 29400 | 29500 | 29550 | 29400 | 142 |
| 372 | 20241115 | 124200 | 3888267500 | 29550 | 29550 | 29600 | 29550 | 179 |
| 373 | 20241115 | 124100 | 3882976400 | 29550 | 29550 | 29550 | 29550 | 0 |
| 374 | 20241115 | 124000 | 3882976400 | 29550 | 29650 | 29650 | 29550 | 863 |
| 375 | 20241115 | 123900 | 3857412750 | 29650 | 29550 | 29650 | 29550 | 308 |
| 376 | 20241115 | 123800 | 3848295300 | 29600 | 29600 | 29650 | 29500 | 417 |
| 377 | 20241115 | 123700 | 3835956550 | 29550 | 29550 | 29550 | 29550 | 400 |
| 378 | 20241115 | 123600 | 3824136550 | 29550 | 29500 | 29550 | 29350 | 685 |
| 379 | 20241115 | 123500 | 3803956350 | 29350 | 29450 | 29550 | 29350 | 449 |
| 380 | 20241115 | 123400 | 3790757000 | 29550 | 29500 | 29550 | 29500 | 936 |
| 381 | 20241115 | 123300 | 3763113550 | 29500 | 29500 | 29500 | 29500 | 327 |
| 382 | 20241115 | 123200 | 3753467050 | 29450 | 29500 | 29500 | 29400 | 89 |
| 383 | 20241115 | 123100 | 3750847400 | 29450 | 29400 | 29450 | 29400 | 133 |
| 384 | 20241115 | 123000 | 3746931900 | 29400 | 29400 | 29400 | 29300 | 388 |
| 385 | 20241115 | 122900 | 3735539400 | 29400 | 29400 | 29450 | 29400 | 16 |
| 386 | 20241115 | 122800 | 3735068500 | 29450 | 29300 | 29450 | 29300 | 521 |
| 387 | 20241115 | 122700 | 3719760350 | 29300 | 29300 | 29300 | 29300 | 58 |
| 388 | 20241115 | 122600 | 3718060950 | 29300 | 29250 | 29350 | 29250 | 338 |
| 389 | 20241115 | 122500 | 3708160200 | 29250 | 29250 | 29250 | 29200 | 322 |
| 390 | 20241115 | 122400 | 3698753850 | 29250 | 29250 | 29250 | 29250 | 34 |
| 391 | 20241115 | 122300 | 3697759350 | 29200 | 29250 | 29250 | 29200 | 92 |
| 392 | 20241115 | 122200 | 3695071200 | 29250 | 29250 | 29250 | 29250 | 7 |
| 393 | 20241115 | 122100 | 3694866450 | 29250 | 29250 | 29300 | 29200 | 222 |
| 394 | 20241115 | 122000 | 3688379550 | 29250 | 29150 | 29300 | 29100 | 876 |
| 395 | 20241115 | 121900 | 3662809650 | 29100 | 29200 | 29200 | 29100 | 68 |
| 396 | 20241115 | 121800 | 3660830650 | 29200 | 29100 | 29200 | 29100 | 38 |
| 397 | 20241115 | 121700 | 3659723100 | 29050 | 29100 | 29150 | 29050 | 120 |
| 398 | 20241115 | 121600 | 3656229000 | 29050 | 29050 | 29050 | 29050 | 32 |
| 399 | 20241115 | 121500 | 3655299400 | 29050 | 29050 | 29100 | 28950 | 531 |
| 400 | 20241115 | 121400 | 3639894050 | 29050 | 29050 | 29050 | 29050 | 153 |
| 401 | 20241115 | 121300 | 3635449400 | 29150 | 29050 | 29150 | 29050 | 215 |
| 402 | 20241115 | 121200 | 3629194450 | 29100 | 29100 | 29100 | 29100 | 3 |
| 403 | 20241115 | 121100 | 3629107150 | 29050 | 29100 | 29100 | 29000 | 96 |
| 404 | 20241115 | 121000 | 3626320000 | 29000 | 29050 | 29050 | 29000 | 350 |
| 405 | 20241115 | 120900 | 3616166900 | 29100 | 29100 | 29100 | 29050 | 70 |
| 406 | 20241115 | 120800 | 3614131300 | 29100 | 29100 | 29100 | 29050 | 521 |
| 407 | 20241115 | 120700 | 3598971250 | 29100 | 29150 | 29150 | 29100 | 77 |
| 408 | 20241115 | 120600 | 3596729750 | 29200 | 29050 | 29200 | 29050 | 41 |
| 409 | 20241115 | 120500 | 3595534950 | 29200 | 29100 | 29200 | 28950 | 357 |
| 410 | 20241115 | 120400 | 3585167100 | 29200 | 28950 | 29200 | 28950 | 268 |
| 411 | 20241115 | 120300 | 3577370900 | 29000 | 28900 | 29000 | 28850 | 295 |
| 412 | 20241115 | 120200 | 3568834300 | 28850 | 28850 | 28900 | 28850 | 202 |
| 413 | 20241115 | 120100 | 3563002850 | 28850 | 28850 | 28850 | 28850 | 74 |
| 414 | 20241115 | 120000 | 3560867950 | 28850 | 28850 | 28900 | 28850 | 320 |
| 415 | 20241115 | 115900 | 3551635900 | 28900 | 28900 | 28900 | 28850 | 97 |
| 416 | 20241115 | 115800 | 3548835250 | 28900 | 28850 | 28900 | 28800 | 339 |
| 417 | 20241115 | 115700 | 3539067500 | 28900 | 28850 | 28900 | 28850 | 30 |
| 418 | 20241115 | 115600 | 3538201950 | 28900 | 28900 | 28900 | 28900 | 3 |
| 419 | 20241115 | 115500 | 3538115250 | 29000 | 28950 | 29000 | 28850 | 416 |
| 420 | 20241115 | 115400 | 3526099200 | 28950 | 29000 | 29000 | 28950 | 621 |
| 421 | 20241115 | 115300 | 3508098100 | 29050 | 29050 | 29050 | 29000 | 72 |
| 422 | 20241115 | 115200 | 3506008000 | 29050 | 29050 | 29050 | 29050 | 28 |
| 423 | 20241115 | 115100 | 3505194600 | 29100 | 29050 | 29100 | 29050 | 47 |
| 424 | 20241115 | 115000 | 3503828400 | 29000 | 29000 | 29100 | 28900 | 364 |
| 425 | 20241115 | 114900 | 3493279700 | 29050 | 29000 | 29050 | 29000 | 204 |
| 426 | 20241115 | 114800 | 3487362250 | 29000 | 29000 | 29000 | 29000 | 626 |
| 427 | 20241115 | 114700 | 3469208250 | 28950 | 28950 | 28950 | 28950 | 50 |
| 428 | 20241115 | 114600 | 3467760750 | 28950 | 29000 | 29000 | 28900 | 1611 |
| 429 | 20241115 | 114500 | 3421049750 | 29050 | 29000 | 29050 | 29000 | 189 |
| 430 | 20241115 | 114400 | 3415568650 | 29000 | 29050 | 29100 | 29000 | 65 |
| 431 | 20241115 | 114300 | 3413680750 | 29100 | 29100 | 29100 | 29100 | 12 |
| 432 | 20241115 | 114200 | 3413331550 | 29000 | 29100 | 29100 | 29000 | 408 |
| 433 | 20241115 | 114100 | 3401489750 | 29150 | 29100 | 29150 | 29100 | 44 |
| 434 | 20241115 | 114000 | 3400209250 | 29100 | 29150 | 29150 | 29050 | 319 |
| 435 | 20241115 | 113900 | 3390927050 | 29150 | 29150 | 29150 | 29150 | 155 |
| 436 | 20241115 | 113800 | 3386408800 | 29150 | 29200 | 29200 | 29150 | 83 |
| 437 | 20241115 | 113700 | 3383989250 | 29150 | 29150 | 29200 | 29150 | 74 |
| 438 | 20241115 | 113600 | 3381831250 | 29150 | 29200 | 29200 | 29150 | 30 |
| 439 | 20241115 | 113500 | 3380956700 | 29200 | 29150 | 29200 | 29100 | 346 |
| 440 | 20241115 | 113400 | 3370874800 | 29200 | 29150 | 29200 | 29150 | 32 |
| 441 | 20241115 | 113300 | 3369941900 | 29150 | 29200 | 29200 | 29150 | 76 |
| 442 | 20241115 | 113200 | 3367726450 | 29150 | 29150 | 29150 | 29150 | 144 |
| 443 | 20241115 | 113100 | 3363528850 | 29100 | 29100 | 29100 | 29100 | 40 |
| 444 | 20241115 | 113000 | 3362364850 | 29050 | 29050 | 29050 | 29000 | 279 |
| 445 | 20241115 | 112900 | 3354264750 | 29050 | 29100 | 29100 | 29050 | 253 |
| 446 | 20241115 | 112800 | 3346913200 | 29050 | 29100 | 29100 | 29000 | 65 |
| 447 | 20241115 | 112700 | 3345026000 | 29000 | 29000 | 29000 | 29000 | 8 |
| 448 | 20241115 | 112600 | 3344794000 | 29050 | 29050 | 29150 | 29000 | 473 |
| 449 | 20241115 | 112500 | 3331061400 | 29100 | 29050 | 29100 | 29050 | 214 |
| 450 | 20241115 | 112400 | 3324842350 | 29100 | 29050 | 29100 | 29050 | 61 |
| 451 | 20241115 | 112300 | 3323068750 | 29050 | 29100 | 29150 | 29050 | 55 |
| 452 | 20241115 | 112200 | 3321467650 | 29100 | 29100 | 29100 | 29000 | 763 |
| 453 | 20241115 | 112100 | 3299313350 | 29100 | 29150 | 29150 | 29100 | 26 |
| 454 | 20241115 | 112000 | 3298556700 | 29150 | 29150 | 29200 | 29050 | 352 |
| 455 | 20241115 | 111900 | 3288314000 | 29150 | 29200 | 29200 | 29150 | 32 |
| 456 | 20241115 | 111800 | 3287381100 | 29150 | 29150 | 29150 | 29150 | 71 |
| 457 | 20241115 | 111700 | 3285311450 | 29150 | 29200 | 29200 | 29150 | 5 |
| 458 | 20241115 | 111600 | 3285165650 | 29150 | 29150 | 29150 | 29150 | 147 |
| 459 | 20241115 | 111500 | 3280880600 | 29200 | 29150 | 29200 | 29100 | 576 |
| 460 | 20241115 | 111400 | 3264109200 | 29200 | 29250 | 29250 | 29200 | 144 |
| 461 | 20241115 | 111300 | 3259904350 | 29200 | 29200 | 29200 | 29200 | 43 |
| 462 | 20241115 | 111200 | 3258648750 | 29200 | 29150 | 29200 | 29150 | 48 |
| 463 | 20241115 | 111100 | 3257247300 | 29150 | 29300 | 29300 | 29150 | 58 |
| 464 | 20241115 | 111000 | 3255554500 | 29300 | 29250 | 29300 | 29150 | 394 |
| 465 | 20241115 | 110900 | 3244049800 | 29200 | 29200 | 29250 | 29200 | 162 |
| 466 | 20241115 | 110800 | 3239314150 | 29150 | 29150 | 29150 | 29150 | 31 |
| 467 | 20241115 | 110700 | 3238410500 | 29150 | 29200 | 29200 | 29150 | 81 |
| 468 | 20241115 | 110600 | 3236049000 | 29150 | 29150 | 29150 | 29150 | 79 |
| 469 | 20241115 | 110500 | 3233746150 | 29150 | 29100 | 29150 | 29100 | 198 |
| 470 | 20241115 | 110400 | 3227982850 | 29150 | 29200 | 29200 | 29150 | 246 |
| 471 | 20241115 | 110300 | 3220807650 | 29200 | 29250 | 29250 | 29200 | 238 |
| 472 | 20241115 | 110200 | 3213854650 | 29350 | 29300 | 29350 | 29250 | 203 |
| 473 | 20241115 | 110100 | 3207908650 | 29350 | 29500 | 29550 | 29350 | 260 |
| 474 | 20241115 | 110000 | 3200262750 | 29500 | 29300 | 29500 | 29300 | 231 |
| 475 | 20241115 | 105900 | 3193489700 | 29550 | 29500 | 29550 | 29400 | 208 |
| 476 | 20241115 | 105800 | 3187357250 | 29500 | 29450 | 29500 | 29400 | 326 |
| 477 | 20241115 | 105700 | 3177745000 | 29400 | 29250 | 29400 | 29250 | 150 |
| 478 | 20241115 | 105600 | 3173342450 | 29350 | 29350 | 29350 | 29350 | 51 |
| 479 | 20241115 | 105500 | 3171845600 | 29250 | 29400 | 29400 | 29250 | 357 |
| 480 | 20241115 | 105400 | 3161388900 | 29400 | 29300 | 29450 | 29300 | 134 |
| 481 | 20241115 | 105300 | 3157452000 | 29250 | 29300 | 29400 | 29250 | 35 |
| 482 | 20241115 | 105200 | 3156426350 | 29400 | 29150 | 29400 | 29150 | 442 |
| 483 | 20241115 | 105100 | 3143458850 | 29200 | 29250 | 29250 | 29200 | 54 |
| 484 | 20241115 | 105000 | 3141880600 | 29300 | 29300 | 29350 | 29250 | 303 |
| 485 | 20241115 | 104900 | 3133007100 | 29400 | 29300 | 29400 | 29250 | 112 |
| 486 | 20241115 | 104800 | 3129722400 | 29300 | 29150 | 29300 | 29150 | 381 |
| 487 | 20241115 | 104700 | 3118571350 | 29200 | 29200 | 29200 | 29150 | 50 |
| 488 | 20241115 | 104600 | 3117112750 | 29200 | 29100 | 29300 | 29100 | 350 |
| 489 | 20241115 | 104500 | 3106889750 | 29200 | 29000 | 29250 | 29000 | 374 |
| 490 | 20241115 | 104400 | 3096022300 | 29050 | 29050 | 29100 | 29050 | 131 |
| 491 | 20241115 | 104300 | 3092216650 | 29050 | 29100 | 29100 | 29050 | 259 |
| 492 | 20241115 | 104200 | 3084683700 | 29100 | 29100 | 29100 | 29100 | 52 |
| 493 | 20241115 | 104100 | 3083170500 | 29100 | 29150 | 29150 | 29100 | 37 |
| 494 | 20241115 | 104000 | 3082093450 | 29100 | 29100 | 29250 | 29050 | 527 |
| 495 | 20241115 | 103900 | 3066758850 | 29300 | 29050 | 29300 | 29000 | 919 |
| 496 | 20241115 | 103800 | 3039892350 | 29250 | 29150 | 29250 | 29150 | 126 |
| 497 | 20241115 | 103700 | 3036213450 | 29150 | 29050 | 29150 | 29050 | 18 |
| 498 | 20241115 | 103600 | 3035688850 | 29050 | 29150 | 29250 | 29050 | 918 |
| 499 | 20241115 | 103500 | 3008972950 | 29150 | 29150 | 29250 | 29150 | 315 |
| 500 | 20241115 | 103400 | 2999790600 | 29100 | 29200 | 29250 | 29100 | 101 |
| 501 | 20241115 | 103300 | 2996844300 | 29250 | 29100 | 29250 | 29100 | 281 |
| 502 | 20241115 | 103200 | 2988653250 | 29050 | 29050 | 29050 | 29050 | 83 |
| 503 | 20241115 | 103100 | 2986242100 | 29050 | 29050 | 29100 | 29050 | 253 |
| 504 | 20241115 | 103000 | 2978884250 | 29100 | 29000 | 29100 | 28900 | 584 |
| 505 | 20241115 | 102900 | 2961964450 | 29050 | 29000 | 29100 | 29000 | 147 |
| 506 | 20241115 | 102800 | 2957694550 | 29050 | 29000 | 29050 | 28950 | 386 |
| 507 | 20241115 | 102700 | 2946485350 | 29000 | 29000 | 29000 | 29000 | 27 |
| 508 | 20241115 | 102600 | 2945702350 | 29000 | 28950 | 29000 | 28950 | 343 |
| 509 | 20241115 | 102500 | 2935764850 | 29000 | 29200 | 29200 | 29000 | 1040 |
| 510 | 20241115 | 102400 | 2905546850 | 29200 | 29100 | 29250 | 29100 | 429 |
| 511 | 20241115 | 102300 | 2893034850 | 29100 | 28950 | 29100 | 28950 | 782 |
| 512 | 20241115 | 102200 | 2870315300 | 28950 | 29050 | 29100 | 28750 | 1077 |
| 513 | 20241115 | 102100 | 2839111350 | 29100 | 29100 | 29200 | 29100 | 1079 |
| 514 | 20241115 | 102000 | 2807657600 | 29100 | 28800 | 29150 | 28750 | 1580 |
| 515 | 20241115 | 101900 | 2761870050 | 28800 | 28800 | 28800 | 28800 | 187 |
| 516 | 20241115 | 101800 | 2756484450 | 28800 | 28850 | 28850 | 28750 | 256 |
| 517 | 20241115 | 101700 | 2749112650 | 28800 | 28800 | 28800 | 28750 | 173 |
| 518 | 20241115 | 101600 | 2744132250 | 28800 | 28900 | 28900 | 28800 | 98 |
| 519 | 20241115 | 101500 | 2741305800 | 28850 | 28800 | 28850 | 28700 | 524 |
| 520 | 20241115 | 101400 | 2726226100 | 28800 | 28700 | 28800 | 28700 | 186 |
| 521 | 20241115 | 101300 | 2720875100 | 28800 | 28800 | 28800 | 28700 | 158 |
| 522 | 20241115 | 101200 | 2716331550 | 28800 | 28750 | 28800 | 28700 | 225 |
| 523 | 20241115 | 101100 | 2709862350 | 28800 | 28850 | 28900 | 28800 | 527 |
| 524 | 20241115 | 101000 | 2694672700 | 28950 | 28700 | 28950 | 28700 | 605 |
| 525 | 20241115 | 100900 | 2677249100 | 28750 | 28700 | 28800 | 28700 | 302 |
| 526 | 20241115 | 100800 | 2668563900 | 28700 | 28700 | 28700 | 28650 | 327 |
| 527 | 20241115 | 100700 | 2659192700 | 28700 | 28650 | 28800 | 28650 | 478 |
| 528 | 20241115 | 100600 | 2645474050 | 28800 | 28600 | 28850 | 28550 | 600 |
| 529 | 20241115 | 100500 | 2628300650 | 28650 | 28700 | 28700 | 28500 | 2095 |
| 530 | 20241115 | 100400 | 2568285950 | 28850 | 28800 | 28900 | 28750 | 541 |
| 531 | 20241115 | 100300 | 2552701600 | 28800 | 28850 | 28950 | 28800 | 140 |
| 532 | 20241115 | 100200 | 2548661900 | 28850 | 28800 | 28900 | 28800 | 223 |
| 533 | 20241115 | 100100 | 2542226900 | 28800 | 28750 | 28900 | 28750 | 579 |
| 534 | 20241115 | 100000 | 2525529550 | 28700 | 28850 | 28850 | 28700 | 709 |
| 535 | 20241115 | 095900 | 2505120850 | 28900 | 29050 | 29050 | 28800 | 225 |
| 536 | 20241115 | 095800 | 2498633900 | 28850 | 28850 | 29100 | 28700 | 4816 |
| 537 | 20241115 | 095700 | 2359956200 | 28850 | 28950 | 29000 | 28800 | 696 |
| 538 | 20241115 | 095600 | 2339870550 | 28900 | 29000 | 29000 | 28900 | 352 |
| 539 | 20241115 | 095500 | 2329689650 | 28900 | 29100 | 29100 | 28900 | 2111 |
| 540 | 20241115 | 095400 | 2268465300 | 29100 | 29200 | 29200 | 29100 | 289 |
| 541 | 20241115 | 095300 | 2260036400 | 29150 | 29100 | 29200 | 29100 | 109 |
| 542 | 20241115 | 095200 | 2256860800 | 29100 | 29150 | 29200 | 29100 | 284 |
| 543 | 20241115 | 095100 | 2248594100 | 29150 | 29200 | 29200 | 29100 | 165 |
| 544 | 20241115 | 095000 | 2243784700 | 29200 | 29250 | 29250 | 29100 | 452 |
| 545 | 20241115 | 094900 | 2230613500 | 29250 | 29150 | 29300 | 29150 | 75 |
| 546 | 20241115 | 094800 | 2228420800 | 29250 | 29250 | 29250 | 29200 | 167 |
| 547 | 20241115 | 094700 | 2223542700 | 29250 | 29300 | 29300 | 29100 | 379 |
| 548 | 20241115 | 094600 | 2212501000 | 29150 | 29250 | 29300 | 29150 | 49 |
| 549 | 20241115 | 094500 | 2211067750 | 29300 | 29250 | 29300 | 29100 | 296 |
| 550 | 20241115 | 094400 | 2202445950 | 29250 | 29300 | 29300 | 29150 | 145 |
| 551 | 20241115 | 094300 | 2198214600 | 29300 | 29100 | 29300 | 28950 | 3708 |
| 552 | 20241115 | 094200 | 2090661200 | 29100 | 29250 | 29250 | 29100 | 307 |
| 553 | 20241115 | 094100 | 2081716650 | 29300 | 29150 | 29300 | 29150 | 203 |
| 554 | 20241115 | 094000 | 2075769050 | 29150 | 29250 | 29300 | 29150 | 475 |
| 555 | 20241115 | 093900 | 2061896050 | 29300 | 29300 | 29300 | 29200 | 122 |
| 556 | 20241115 | 093800 | 2058329700 | 29200 | 29100 | 29250 | 29100 | 1099 |
| 557 | 20241115 | 093700 | 2026252550 | 29150 | 29350 | 29350 | 29150 | 1325 |
| 558 | 20241115 | 093600 | 1987500050 | 29350 | 29350 | 29450 | 29350 | 25 |
| 559 | 20241115 | 093500 | 1986766100 | 29450 | 29400 | 29450 | 29350 | 772 |
| 560 | 20241115 | 093400 | 1964095750 | 29550 | 29150 | 29550 | 29150 | 863 |
| 561 | 20241115 | 093300 | 1938764300 | 29300 | 29350 | 29350 | 29150 | 1395 |
| 562 | 20241115 | 093200 | 1897980200 | 29350 | 29550 | 29550 | 29350 | 1357 |
| 563 | 20241115 | 093100 | 1858076500 | 29500 | 29500 | 29550 | 29400 | 950 |
| 564 | 20241115 | 093000 | 1830057250 | 29550 | 29800 | 29800 | 29550 | 947 |
| 565 | 20241115 | 092900 | 1801998650 | 29700 | 29750 | 29750 | 29700 | 178 |
| 566 | 20241115 | 092800 | 1796709850 | 29750 | 29750 | 29800 | 29700 | 343 |
| 567 | 20241115 | 092700 | 1786503800 | 29700 | 29700 | 29700 | 29700 | 265 |
| 568 | 20241115 | 092600 | 1778633300 | 29750 | 29700 | 29750 | 29700 | 103 |
| 569 | 20241115 | 092500 | 1775571800 | 29700 | 30000 | 30000 | 29700 | 738 |
| 570 | 20241115 | 092400 | 1753555850 | 30000 | 29900 | 30000 | 29900 | 283 |
| 571 | 20241115 | 092300 | 1745088950 | 29900 | 29950 | 29950 | 29850 | 338 |
| 572 | 20241115 | 092200 | 1734984900 | 29950 | 30000 | 30000 | 29750 | 2569 |
| 573 | 20241115 | 092100 | 1658414850 | 29950 | 30050 | 30050 | 29850 | 145 |
| 574 | 20241115 | 092000 | 1654068400 | 30050 | 29700 | 30050 | 29600 | 1132 |
| 575 | 20241115 | 091900 | 1620259500 | 29700 | 29800 | 29850 | 29600 | 423 |
| 576 | 20241115 | 091800 | 1607706700 | 29800 | 29900 | 29900 | 29650 | 1132 |
| 577 | 20241115 | 091700 | 1574076700 | 29800 | 29800 | 29900 | 29700 | 442 |
| 578 | 20241115 | 091600 | 1560898100 | 29800 | 29600 | 29800 | 29500 | 736 |
| 579 | 20241115 | 091500 | 1539144600 | 29600 | 29750 | 29800 | 29500 | 789 |
| 580 | 20241115 | 091400 | 1515816900 | 29800 | 29650 | 29800 | 29500 | 1687 |
| 581 | 20241115 | 091300 | 1465928350 | 29900 | 30000 | 30000 | 29700 | 447 |
| 582 | 20241115 | 091200 | 1452605350 | 30050 | 29500 | 30050 | 29450 | 580 |
| 583 | 20241115 | 091100 | 1435380650 | 29500 | 29650 | 29800 | 29500 | 1465 |
| 584 | 20241115 | 091000 | 1392009850 | 29550 | 29900 | 29950 | 29500 | 3981 |
| 585 | 20241115 | 090900 | 1273593300 | 30100 | 30500 | 30500 | 29900 | 3116 |
| 586 | 20241115 | 090800 | 1179760900 | 30500 | 30100 | 30500 | 30000 | 1047 |
| 587 | 20241115 | 090700 | 1148164100 | 30150 | 29950 | 30350 | 29850 | 1798 |
| 588 | 20241115 | 090600 | 1093873900 | 29950 | 31550 | 31550 | 29750 | 9892 |
| 589 | 20241115 | 090500 | 789420300 | 31550 | 30900 | 31750 | 30900 | 8070 |
| 590 | 20241115 | 090400 | 535864950 | 31250 | 31150 | 31300 | 30800 | 3670 |
| 591 | 20241115 | 090300 | 422018200 | 31000 | 31450 | 31450 | 30950 | 3470 |
| 592 | 20241115 | 090200 | 313977150 | 31200 | 30500 | 31950 | 30500 | 5783 |
| 593 | 20241115 | 090100 | 133420350 | 30500 | 30600 | 30800 | 30400 | 1463 |
| 594 | 20241115 | 090000 | 88565800 | 30500 | 30500 | 30950 | 30200 | 2549 |