30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 3 | 20241115 | 183300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20241115 | 183200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20241115 | 183100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20241115 | 183000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20241115 | 182900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20241115 | 182800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20241115 | 182700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20241115 | 182600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20241115 | 182500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20241115 | 182400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20241115 | 182300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20241115 | 182200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20241115 | 182100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20241115 | 182000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20241115 | 181900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20241115 | 181800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20241115 | 181700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20241115 | 181600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20241115 | 181500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20241115 | 181400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20241115 | 181300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20241115 | 181200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20241115 | 181100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20241115 | 181000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20241115 | 180900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20241115 | 180800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20241115 | 180700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20241115 | 180600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20241115 | 180500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20241115 | 180400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 33 | 20241115 | 180300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20241115 | 180200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20241115 | 180100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20241115 | 180000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20241115 | 175900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20241115 | 175800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20241115 | 175700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20241115 | 175600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20241115 | 175500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20241115 | 175400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20241115 | 175300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20241115 | 175200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20241115 | 175100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20241115 | 175000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20241115 | 174900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20241115 | 174800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20241115 | 174700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20241115 | 174600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20241115 | 174500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20241115 | 174400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20241115 | 174300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20241115 | 174200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20241115 | 174100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20241115 | 174000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20241115 | 173900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20241115 | 173800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20241115 | 173700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20241115 | 173600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20241115 | 173500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20241115 | 173400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 63 | 20241115 | 173300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20241115 | 173200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20241115 | 173100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20241115 | 173000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20241115 | 172900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20241115 | 172800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20241115 | 172700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20241115 | 172600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20241115 | 172500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20241115 | 172400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20241115 | 172300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20241115 | 172200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20241115 | 172100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20241115 | 172000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20241115 | 171900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20241115 | 171800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20241115 | 171700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20241115 | 171600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20241115 | 171500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20241115 | 171400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20241115 | 171300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20241115 | 171200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20241115 | 171100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20241115 | 171000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20241115 | 170900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20241115 | 170800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20241115 | 170700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20241115 | 170600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20241115 | 170500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20241115 | 170400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 93 | 20241115 | 170300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20241115 | 170200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20241115 | 170100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20241115 | 170000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20241115 | 165900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20241115 | 165800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20241115 | 165700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20241115 | 165600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20241115 | 165500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20241115 | 165400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20241115 | 165300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20241115 | 165200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20241115 | 165100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20241115 | 165000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20241115 | 164900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20241115 | 164800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20241115 | 164700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20241115 | 164600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20241115 | 164500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20241115 | 164400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20241115 | 164300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20241115 | 164200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20241115 | 164100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20241115 | 164000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20241115 | 163900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20241115 | 163800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20241115 | 163700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20241115 | 163600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20241115 | 163500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20241115 | 163400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 123 | 20241115 | 163300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20241115 | 163200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20241115 | 163100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20241115 | 163000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20241115 | 162900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20241115 | 162800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20241115 | 162700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20241115 | 162600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20241115 | 162500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20241115 | 162400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20241115 | 162300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20241115 | 162200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20241115 | 162100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20241115 | 162000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20241115 | 161900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20241115 | 161800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20241115 | 161700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20241115 | 161600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20241115 | 161500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20241115 | 161400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20241115 | 161300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20241115 | 161200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20241115 | 161100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20241115 | 161000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20241115 | 160900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20241115 | 160800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20241115 | 160700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20241115 | 160600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20241115 | 160500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20241115 | 160400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 153 | 20241115 | 160300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20241115 | 160200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20241115 | 160100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20241115 | 160000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20241115 | 155900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20241115 | 155800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20241115 | 155700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20241115 | 155600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20241115 | 155500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20241115 | 155400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20241115 | 155300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20241115 | 155200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20241115 | 155100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20241115 | 155000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20241115 | 154900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20241115 | 154800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20241115 | 154700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20241115 | 154600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20241115 | 154500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20241115 | 154400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20241115 | 154300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20241115 | 154200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20241115 | 154100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20241115 | 154000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20241115 | 153900 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20241115 | 153800 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20241115 | 153700 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20241115 | 153600 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20241115 | 153500 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20241115 | 153400 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 183 | 20241115 | 153300 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20241115 | 153200 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20241115 | 153100 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20241115 | 153000 | 3438886700 | 23000 | 23000 | 23000 | 23000 | 2665 |
| 187 | 20241115 | 152900 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20241115 | 152800 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20241115 | 152700 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20241115 | 152600 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20241115 | 152500 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20241115 | 152400 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20241115 | 152300 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20241115 | 152200 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20241115 | 152100 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20241115 | 152000 | 3377591700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20241115 | 151900 | 3377591700 | 23000 | 23200 | 23250 | 23000 | 1309 |
| 198 | 20241115 | 151800 | 3347424700 | 23200 | 23200 | 23250 | 23100 | 763 |
| 199 | 20241115 | 151700 | 3329722400 | 23250 | 23100 | 23250 | 23100 | 201 |
| 200 | 20241115 | 151600 | 3325063400 | 23150 | 23150 | 23250 | 23150 | 976 |
| 201 | 20241115 | 151500 | 3302419000 | 23200 | 23250 | 23300 | 23150 | 1276 |
| 202 | 20241115 | 151400 | 3272832550 | 23300 | 23300 | 23400 | 23250 | 438 |
| 203 | 20241115 | 151300 | 3262632300 | 23350 | 23150 | 23350 | 23150 | 138 |
| 204 | 20241115 | 151200 | 3259411600 | 23350 | 23150 | 23350 | 23100 | 1341 |
| 205 | 20241115 | 151100 | 3228211350 | 23150 | 23200 | 23250 | 23050 | 220 |
| 206 | 20241115 | 151000 | 3223117350 | 23200 | 23050 | 23250 | 23050 | 1680 |
| 207 | 20241115 | 150900 | 3184174550 | 23100 | 23200 | 23200 | 23100 | 265 |
| 208 | 20241115 | 150800 | 3178049600 | 23200 | 23250 | 23250 | 23100 | 271 |
| 209 | 20241115 | 150700 | 3171786100 | 23250 | 23250 | 23300 | 23100 | 451 |
| 210 | 20241115 | 150600 | 3161342200 | 23300 | 23350 | 23350 | 22900 | 1919 |
| 211 | 20241115 | 150500 | 3117071500 | 23350 | 23400 | 23450 | 23150 | 669 |
| 212 | 20241115 | 150400 | 3101533900 | 23400 | 23300 | 23400 | 23250 | 294 |
| 213 | 20241115 | 150300 | 3094677200 | 23350 | 23350 | 23350 | 23200 | 7309 |
| 214 | 20241115 | 150200 | 2924731600 | 23350 | 23500 | 23500 | 23250 | 3120 |
| 215 | 20241115 | 150100 | 2851957400 | 23500 | 23500 | 23500 | 23500 | 27 |
| 216 | 20241115 | 150000 | 2851322900 | 23500 | 23550 | 23550 | 23450 | 155 |
| 217 | 20241115 | 145900 | 2847676600 | 23550 | 23500 | 23550 | 23500 | 363 |
| 218 | 20241115 | 145800 | 2839144650 | 23500 | 23500 | 23500 | 23450 | 274 |
| 219 | 20241115 | 145700 | 2832711200 | 23500 | 23500 | 23500 | 23450 | 57 |
| 220 | 20241115 | 145600 | 2831372500 | 23500 | 23500 | 23500 | 23450 | 184 |
| 221 | 20241115 | 145500 | 2827050050 | 23500 | 23450 | 23500 | 23450 | 123 |
| 222 | 20241115 | 145400 | 2824160800 | 23450 | 23500 | 23500 | 23450 | 341 |
| 223 | 20241115 | 145300 | 2816163950 | 23500 | 23500 | 23500 | 23450 | 143 |
| 224 | 20241115 | 145200 | 2812803500 | 23500 | 23500 | 23500 | 23450 | 115 |
| 225 | 20241115 | 145100 | 2810101500 | 23500 | 23500 | 23500 | 23450 | 25 |
| 226 | 20241115 | 145000 | 2809514450 | 23500 | 23450 | 23500 | 23450 | 190 |
| 227 | 20241115 | 144900 | 2805051500 | 23450 | 23550 | 23550 | 23450 | 100 |
| 228 | 20241115 | 144800 | 2802701900 | 23500 | 23550 | 23550 | 23450 | 208 |
| 229 | 20241115 | 144700 | 2797814500 | 23550 | 23550 | 23550 | 23500 | 158 |
| 230 | 20241115 | 144600 | 2794095100 | 23550 | 23600 | 23600 | 23550 | 76 |
| 231 | 20241115 | 144500 | 2792304750 | 23600 | 23500 | 23600 | 23500 | 166 |
| 232 | 20241115 | 144400 | 2788402550 | 23500 | 23550 | 23600 | 23400 | 216 |
| 233 | 20241115 | 144300 | 2783322050 | 23500 | 23500 | 23600 | 23500 | 135 |
| 234 | 20241115 | 144200 | 2780143500 | 23600 | 23550 | 23600 | 23550 | 136 |
| 235 | 20241115 | 144100 | 2776934300 | 23550 | 23500 | 23550 | 23500 | 48 |
| 236 | 20241115 | 144000 | 2775804350 | 23550 | 23500 | 23550 | 23400 | 344 |
| 237 | 20241115 | 143900 | 2767724900 | 23500 | 23550 | 23550 | 23500 | 213 |
| 238 | 20241115 | 143800 | 2762713900 | 23550 | 23550 | 23550 | 23500 | 364 |
| 239 | 20241115 | 143700 | 2754142200 | 23550 | 23550 | 23550 | 23550 | 253 |
| 240 | 20241115 | 143600 | 2748184050 | 23550 | 23550 | 23550 | 23500 | 39 |
| 241 | 20241115 | 143500 | 2747266100 | 23550 | 23550 | 23550 | 23550 | 428 |
| 242 | 20241115 | 143400 | 2737186700 | 23550 | 23550 | 23550 | 23450 | 203 |
| 243 | 20241115 | 143300 | 2732414300 | 23550 | 23600 | 23600 | 23500 | 125 |
| 244 | 20241115 | 143200 | 2729470750 | 23600 | 23600 | 23600 | 23500 | 471 |
| 245 | 20241115 | 143100 | 2718356950 | 23600 | 23600 | 23600 | 23600 | 122 |
| 246 | 20241115 | 143000 | 2715477750 | 23600 | 23550 | 23600 | 23550 | 125 |
| 247 | 20241115 | 142900 | 2712533850 | 23500 | 23650 | 23700 | 23300 | 875 |
| 248 | 20241115 | 142800 | 2692020200 | 23650 | 23700 | 23700 | 23650 | 26 |
| 249 | 20241115 | 142700 | 2691404950 | 23700 | 23700 | 23700 | 23500 | 445 |
| 250 | 20241115 | 142600 | 2680898900 | 23700 | 23450 | 23700 | 23450 | 1577 |
| 251 | 20241115 | 142500 | 2643811100 | 23450 | 23400 | 23450 | 23400 | 28 |
| 252 | 20241115 | 142400 | 2643155000 | 23450 | 23400 | 23450 | 23350 | 1384 |
| 253 | 20241115 | 142300 | 2610742650 | 23400 | 23400 | 23400 | 23400 | 117 |
| 254 | 20241115 | 142200 | 2608004850 | 23400 | 23350 | 23400 | 23350 | 67 |
| 255 | 20241115 | 142100 | 2606439350 | 23400 | 23400 | 23400 | 23300 | 257 |
| 256 | 20241115 | 142000 | 2600430950 | 23400 | 23400 | 23400 | 23250 | 43 |
| 257 | 20241115 | 141900 | 2599425050 | 23400 | 23400 | 23400 | 23200 | 655 |
| 258 | 20241115 | 141800 | 2584162700 | 23300 | 23400 | 23400 | 23300 | 249 |
| 259 | 20241115 | 141700 | 2578344750 | 23400 | 23350 | 23400 | 23300 | 37 |
| 260 | 20241115 | 141600 | 2577480700 | 23350 | 23400 | 23400 | 23350 | 150 |
| 261 | 20241115 | 141500 | 2573972650 | 23400 | 23350 | 23400 | 23250 | 1318 |
| 262 | 20241115 | 141400 | 2543222750 | 23350 | 23350 | 23350 | 23250 | 267 |
| 263 | 20241115 | 141300 | 2536999050 | 23350 | 23350 | 23350 | 23250 | 157 |
| 264 | 20241115 | 141200 | 2533334500 | 23350 | 23350 | 23350 | 23300 | 225 |
| 265 | 20241115 | 141100 | 2528086450 | 23350 | 23250 | 23350 | 23250 | 43 |
| 266 | 20241115 | 141000 | 2527083500 | 23350 | 23300 | 23350 | 23300 | 36 |
| 267 | 20241115 | 140900 | 2526243400 | 23200 | 23350 | 23350 | 23150 | 107 |
| 268 | 20241115 | 140800 | 2523763800 | 23200 | 23350 | 23350 | 23200 | 270 |
| 269 | 20241115 | 140700 | 2517487500 | 23350 | 23250 | 23350 | 23250 | 95 |
| 270 | 20241115 | 140600 | 2515273400 | 23250 | 23350 | 23350 | 23200 | 334 |
| 271 | 20241115 | 140500 | 2507504000 | 23350 | 23150 | 23350 | 23150 | 453 |
| 272 | 20241115 | 140400 | 2497006450 | 23400 | 23300 | 23450 | 23300 | 41 |
| 273 | 20241115 | 140300 | 2496050500 | 23300 | 23400 | 23450 | 23150 | 3182 |
| 274 | 20241115 | 140200 | 2421871250 | 23400 | 23350 | 23400 | 23350 | 218 |
| 275 | 20241115 | 140100 | 2416779050 | 23350 | 23350 | 23350 | 23350 | 6 |
| 276 | 20241115 | 140000 | 2416638950 | 23350 | 23400 | 23400 | 23300 | 87 |
| 277 | 20241115 | 135900 | 2414607450 | 23350 | 23400 | 23400 | 23350 | 159 |
| 278 | 20241115 | 135800 | 2410893000 | 23400 | 23400 | 23400 | 23400 | 22 |
| 279 | 20241115 | 135700 | 2410378200 | 23400 | 23450 | 23450 | 23350 | 60 |
| 280 | 20241115 | 135600 | 2408975050 | 23450 | 23400 | 23450 | 23200 | 1288 |
| 281 | 20241115 | 135500 | 2378925350 | 23400 | 23450 | 23450 | 23400 | 39 |
| 282 | 20241115 | 135400 | 2378011950 | 23450 | 23450 | 23450 | 23450 | 37 |
| 283 | 20241115 | 135300 | 2377144300 | 23400 | 23400 | 23450 | 23400 | 117 |
| 284 | 20241115 | 135200 | 2374405850 | 23300 | 23450 | 23450 | 23300 | 2883 |
| 285 | 20241115 | 135100 | 2307130300 | 23500 | 23450 | 23500 | 23450 | 113 |
| 286 | 20241115 | 135000 | 2304479100 | 23400 | 23450 | 23450 | 23400 | 39 |
| 287 | 20241115 | 134900 | 2303565650 | 23450 | 23350 | 23450 | 23350 | 68 |
| 288 | 20241115 | 134800 | 2301973350 | 23450 | 23450 | 23450 | 23450 | 9 |
| 289 | 20241115 | 134700 | 2301762300 | 23500 | 23450 | 23500 | 23400 | 534 |
| 290 | 20241115 | 134600 | 2289260900 | 23500 | 23450 | 23500 | 23450 | 125 |
| 291 | 20241115 | 134500 | 2286329150 | 23400 | 23400 | 23400 | 23350 | 293 |
| 292 | 20241115 | 134400 | 2279477750 | 23400 | 23350 | 23400 | 23300 | 427 |
| 293 | 20241115 | 134300 | 2269517350 | 23350 | 23400 | 23450 | 23350 | 422 |
| 294 | 20241115 | 134200 | 2259648800 | 23450 | 23450 | 23500 | 23450 | 46 |
| 295 | 20241115 | 134100 | 2258569750 | 23450 | 23500 | 23500 | 23400 | 132 |
| 296 | 20241115 | 134000 | 2255473750 | 23500 | 23500 | 23500 | 23500 | 5 |
| 297 | 20241115 | 133900 | 2255356250 | 23450 | 23550 | 23550 | 23450 | 92 |
| 298 | 20241115 | 133800 | 2253194200 | 23550 | 23500 | 23550 | 23450 | 188 |
| 299 | 20241115 | 133700 | 2248774750 | 23500 | 23500 | 23500 | 23500 | 60 |
| 300 | 20241115 | 133600 | 2247364750 | 23550 | 23550 | 23550 | 23550 | 96 |
| 301 | 20241115 | 133500 | 2245103950 | 23550 | 23500 | 23550 | 23500 | 183 |
| 302 | 20241115 | 133400 | 2240801800 | 23500 | 23450 | 23500 | 23450 | 119 |
| 303 | 20241115 | 133300 | 2238007500 | 23500 | 23500 | 23500 | 23450 | 57 |
| 304 | 20241115 | 133200 | 2236669250 | 23500 | 23450 | 23500 | 23450 | 117 |
| 305 | 20241115 | 133100 | 2233924500 | 23450 | 23450 | 23450 | 23350 | 330 |
| 306 | 20241115 | 133000 | 2226211700 | 23450 | 23500 | 23500 | 23450 | 161 |
| 307 | 20241115 | 132900 | 2222430100 | 23400 | 23500 | 23500 | 23400 | 684 |
| 308 | 20241115 | 132800 | 2206419200 | 23500 | 23500 | 23500 | 23500 | 74 |
| 309 | 20241115 | 132700 | 2204680200 | 23450 | 23600 | 23600 | 23450 | 383 |
| 310 | 20241115 | 132600 | 2195674600 | 23600 | 23550 | 23600 | 23550 | 149 |
| 311 | 20241115 | 132500 | 2192160950 | 23600 | 23600 | 23600 | 23550 | 161 |
| 312 | 20241115 | 132400 | 2188364150 | 23600 | 23600 | 23600 | 23600 | 11 |
| 313 | 20241115 | 132300 | 2188104550 | 23600 | 23600 | 23600 | 23550 | 214 |
| 314 | 20241115 | 132200 | 2183060250 | 23600 | 23600 | 23600 | 23600 | 26 |
| 315 | 20241115 | 132100 | 2182446650 | 23600 | 23600 | 23600 | 23500 | 112 |
| 316 | 20241115 | 132000 | 2179810050 | 23600 | 23550 | 23600 | 23550 | 402 |
| 317 | 20241115 | 131900 | 2170342350 | 23600 | 23500 | 23600 | 23500 | 213 |
| 318 | 20241115 | 131800 | 2165322550 | 23550 | 23500 | 23600 | 23500 | 27 |
| 319 | 20241115 | 131700 | 2164686750 | 23550 | 23600 | 23650 | 23450 | 2644 |
| 320 | 20241115 | 131600 | 2102507850 | 23650 | 23650 | 23650 | 23650 | 32 |
| 321 | 20241115 | 131500 | 2101751050 | 23650 | 23650 | 23650 | 23600 | 249 |
| 322 | 20241115 | 131400 | 2095869950 | 23650 | 23700 | 23700 | 23650 | 89 |
| 323 | 20241115 | 131300 | 2093764900 | 23700 | 23750 | 23750 | 23700 | 142 |
| 324 | 20241115 | 131200 | 2090399000 | 23750 | 23750 | 23750 | 23700 | 189 |
| 325 | 20241115 | 131100 | 2085915050 | 23750 | 23750 | 23750 | 23750 | 27 |
| 326 | 20241115 | 131000 | 2085273800 | 23700 | 23700 | 23750 | 23700 | 285 |
| 327 | 20241115 | 130900 | 2078514950 | 23750 | 23700 | 23750 | 23700 | 25 |
| 328 | 20241115 | 130800 | 2077921450 | 23700 | 23700 | 23750 | 23650 | 187 |
| 329 | 20241115 | 130700 | 2073494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 330 | 20241115 | 130600 | 2073494300 | 23700 | 23650 | 23700 | 23650 | 262 |
| 331 | 20241115 | 130500 | 2067287500 | 23650 | 23650 | 23650 | 23650 | 68 |
| 332 | 20241115 | 130400 | 2065679300 | 23650 | 23650 | 23650 | 23650 | 107 |
| 333 | 20241115 | 130300 | 2063148750 | 23650 | 23650 | 23650 | 23650 | 63 |
| 334 | 20241115 | 130200 | 2061658800 | 23600 | 23600 | 23600 | 23600 | 286 |
| 335 | 20241115 | 130100 | 2054909200 | 23600 | 23650 | 23650 | 23600 | 236 |
| 336 | 20241115 | 130000 | 2049333900 | 23650 | 23650 | 23700 | 23600 | 286 |
| 337 | 20241115 | 125900 | 2042567800 | 23650 | 23650 | 23650 | 23650 | 79 |
| 338 | 20241115 | 125800 | 2040699450 | 23650 | 23650 | 23700 | 23650 | 191 |
| 339 | 20241115 | 125700 | 2036179650 | 23700 | 23650 | 23700 | 23650 | 202 |
| 340 | 20241115 | 125600 | 2031397700 | 23600 | 23650 | 23650 | 23600 | 23 |
| 341 | 20241115 | 125500 | 2030854400 | 23600 | 23700 | 23700 | 23600 | 136 |
| 342 | 20241115 | 125400 | 2027637550 | 23700 | 23700 | 23700 | 23650 | 40 |
| 343 | 20241115 | 125300 | 2026690450 | 23650 | 23700 | 23700 | 23650 | 158 |
| 344 | 20241115 | 125200 | 2022946500 | 23700 | 23700 | 23750 | 23700 | 138 |
| 345 | 20241115 | 125100 | 2019675850 | 23700 | 23700 | 23700 | 23700 | 99 |
| 346 | 20241115 | 125000 | 2017329550 | 23650 | 23650 | 23700 | 23650 | 237 |
| 347 | 20241115 | 124900 | 2011719600 | 23650 | 23650 | 23650 | 23650 | 72 |
| 348 | 20241115 | 124800 | 2010016800 | 23700 | 23650 | 23700 | 23650 | 99 |
| 349 | 20241115 | 124700 | 2007670700 | 23650 | 23700 | 23700 | 23650 | 216 |
| 350 | 20241115 | 124600 | 2002554750 | 23650 | 23700 | 23700 | 23650 | 114 |
| 351 | 20241115 | 124500 | 1999854250 | 23700 | 23700 | 23700 | 23650 | 45 |
| 352 | 20241115 | 124400 | 1998787850 | 23650 | 23650 | 23700 | 23650 | 299 |
| 353 | 20241115 | 124300 | 1991712950 | 23650 | 23650 | 23650 | 23600 | 54 |
| 354 | 20241115 | 124200 | 1990437150 | 23650 | 23650 | 23650 | 23650 | 196 |
| 355 | 20241115 | 124100 | 1985801750 | 23600 | 23650 | 23650 | 23600 | 18 |
| 356 | 20241115 | 124000 | 1985376700 | 23650 | 23700 | 23700 | 23650 | 210 |
| 357 | 20241115 | 123900 | 1980409450 | 23650 | 23650 | 23650 | 23650 | 75 |
| 358 | 20241115 | 123800 | 1978635700 | 23600 | 23600 | 23600 | 23600 | 84 |
| 359 | 20241115 | 123700 | 1976653300 | 23550 | 23500 | 23600 | 23500 | 392 |
| 360 | 20241115 | 123600 | 1967414300 | 23550 | 23500 | 23550 | 23500 | 118 |
| 361 | 20241115 | 123500 | 1964638800 | 23450 | 23600 | 23600 | 23450 | 820 |
| 362 | 20241115 | 123400 | 1945378250 | 23600 | 23600 | 23650 | 23600 | 37 |
| 363 | 20241115 | 123300 | 1944504350 | 23600 | 23650 | 23650 | 23600 | 283 |
| 364 | 20241115 | 123200 | 1937817650 | 23600 | 23650 | 23650 | 23600 | 257 |
| 365 | 20241115 | 123100 | 1931740750 | 23650 | 23650 | 23650 | 23600 | 50 |
| 366 | 20241115 | 123000 | 1930558950 | 23650 | 23600 | 23650 | 23600 | 28 |
| 367 | 20241115 | 122900 | 1929897250 | 23600 | 23650 | 23650 | 23600 | 343 |
| 368 | 20241115 | 122800 | 1921800800 | 23650 | 23700 | 23700 | 23650 | 487 |
| 369 | 20241115 | 122700 | 1910277400 | 23700 | 23700 | 23700 | 23700 | 61 |
| 370 | 20241115 | 122600 | 1908831700 | 23650 | 23700 | 23700 | 23650 | 40 |
| 371 | 20241115 | 122500 | 1907884350 | 23700 | 23700 | 23700 | 23650 | 486 |
| 372 | 20241115 | 122400 | 1896366800 | 23700 | 23650 | 23700 | 23650 | 95 |
| 373 | 20241115 | 122300 | 1894118950 | 23700 | 23650 | 23700 | 23650 | 134 |
| 374 | 20241115 | 122200 | 1890948600 | 23650 | 23650 | 23650 | 23600 | 187 |
| 375 | 20241115 | 122100 | 1886527800 | 23650 | 23650 | 23650 | 23650 | 64 |
| 376 | 20241115 | 122000 | 1885014200 | 23650 | 23650 | 23650 | 23600 | 177 |
| 377 | 20241115 | 121900 | 1880828800 | 23650 | 23600 | 23650 | 23600 | 68 |
| 378 | 20241115 | 121800 | 1879221350 | 23600 | 23650 | 23650 | 23600 | 216 |
| 379 | 20241115 | 121700 | 1874121750 | 23650 | 23650 | 23650 | 23600 | 61 |
| 380 | 20241115 | 121600 | 1872679800 | 23650 | 23650 | 23650 | 23650 | 115 |
| 381 | 20241115 | 121500 | 1869960050 | 23650 | 23650 | 23700 | 23650 | 53 |
| 382 | 20241115 | 121400 | 1868704900 | 23650 | 23650 | 23650 | 23600 | 73 |
| 383 | 20241115 | 121300 | 1866979850 | 23650 | 23650 | 23650 | 23600 | 252 |
| 384 | 20241115 | 121200 | 1861030700 | 23650 | 23600 | 23650 | 23600 | 362 |
| 385 | 20241115 | 121100 | 1852486000 | 23600 | 23600 | 23600 | 23550 | 33 |
| 386 | 20241115 | 121000 | 1851707850 | 23600 | 23500 | 23600 | 23500 | 118 |
| 387 | 20241115 | 120900 | 1848929000 | 23550 | 23550 | 23550 | 23550 | 39 |
| 388 | 20241115 | 120800 | 1848010550 | 23550 | 23550 | 23550 | 23500 | 40 |
| 389 | 20241115 | 120700 | 1847069200 | 23550 | 23500 | 23600 | 23500 | 792 |
| 390 | 20241115 | 120600 | 1828418500 | 23550 | 23600 | 23600 | 23550 | 297 |
| 391 | 20241115 | 120500 | 1821423350 | 23600 | 23600 | 23600 | 23550 | 28 |
| 392 | 20241115 | 120400 | 1820763200 | 23600 | 23600 | 23600 | 23550 | 137 |
| 393 | 20241115 | 120300 | 1817530700 | 23600 | 23600 | 23600 | 23600 | 338 |
| 394 | 20241115 | 120200 | 1809553900 | 23600 | 23600 | 23600 | 23550 | 71 |
| 395 | 20241115 | 120100 | 1807878950 | 23600 | 23600 | 23600 | 23550 | 158 |
| 396 | 20241115 | 120000 | 1804150200 | 23600 | 23600 | 23600 | 23550 | 120 |
| 397 | 20241115 | 115900 | 1801321600 | 23550 | 23650 | 23650 | 23550 | 66 |
| 398 | 20241115 | 115800 | 1799762800 | 23550 | 23600 | 23650 | 23550 | 88 |
| 399 | 20241115 | 115700 | 1797685350 | 23700 | 23650 | 23700 | 23650 | 23 |
| 400 | 20241115 | 115600 | 1797140500 | 23650 | 23750 | 23750 | 23600 | 356 |
| 401 | 20241115 | 115500 | 1788736150 | 23650 | 23600 | 23650 | 23600 | 242 |
| 402 | 20241115 | 115400 | 1783016350 | 23750 | 23700 | 23750 | 23700 | 37 |
| 403 | 20241115 | 115300 | 1782138300 | 23750 | 23750 | 23800 | 23600 | 428 |
| 404 | 20241115 | 115200 | 1771983600 | 23750 | 23800 | 23800 | 23650 | 131 |
| 405 | 20241115 | 115100 | 1768880550 | 23800 | 23650 | 23800 | 23650 | 544 |
| 406 | 20241115 | 115000 | 1755947050 | 23600 | 23600 | 23600 | 23550 | 343 |
| 407 | 20241115 | 114900 | 1747852900 | 23600 | 23550 | 23600 | 23550 | 137 |
| 408 | 20241115 | 114800 | 1744625350 | 23600 | 23650 | 23650 | 23600 | 82 |
| 409 | 20241115 | 114700 | 1742687900 | 23650 | 23600 | 23650 | 23600 | 653 |
| 410 | 20241115 | 114600 | 1727276550 | 23650 | 23650 | 23750 | 23650 | 182 |
| 411 | 20241115 | 114500 | 1722963300 | 23700 | 23700 | 23750 | 23650 | 215 |
| 412 | 20241115 | 114400 | 1717865950 | 23650 | 23750 | 23750 | 23650 | 583 |
| 413 | 20241115 | 114300 | 1704026500 | 23750 | 23700 | 23750 | 23650 | 193 |
| 414 | 20241115 | 114200 | 1699454750 | 23750 | 23750 | 23750 | 23650 | 85 |
| 415 | 20241115 | 114100 | 1697441200 | 23600 | 23700 | 23750 | 23600 | 674 |
| 416 | 20241115 | 114000 | 1681468650 | 23700 | 23600 | 23700 | 23600 | 594 |
| 417 | 20241115 | 113900 | 1667415950 | 23650 | 23650 | 23650 | 23650 | 40 |
| 418 | 20241115 | 113800 | 1666469950 | 23650 | 23650 | 23650 | 23600 | 70 |
| 419 | 20241115 | 113700 | 1664815150 | 23650 | 23600 | 23650 | 23600 | 226 |
| 420 | 20241115 | 113600 | 1659478500 | 23550 | 23600 | 23600 | 23550 | 108 |
| 421 | 20241115 | 113500 | 1656932150 | 23600 | 23600 | 23600 | 23550 | 68 |
| 422 | 20241115 | 113400 | 1655328000 | 23600 | 23600 | 23600 | 23550 | 58 |
| 423 | 20241115 | 113300 | 1653959600 | 23550 | 23600 | 23600 | 23550 | 189 |
| 424 | 20241115 | 113200 | 1649499850 | 23600 | 23600 | 23600 | 23550 | 79 |
| 425 | 20241115 | 113100 | 1647636100 | 23600 | 23600 | 23600 | 23600 | 65 |
| 426 | 20241115 | 113000 | 1646102100 | 23550 | 23600 | 23600 | 23550 | 95 |
| 427 | 20241115 | 112900 | 1643860800 | 23600 | 23650 | 23650 | 23550 | 520 |
| 428 | 20241115 | 112800 | 1631588950 | 23650 | 23600 | 23650 | 23600 | 216 |
| 429 | 20241115 | 112700 | 1626491150 | 23600 | 23600 | 23650 | 23500 | 613 |
| 430 | 20241115 | 112600 | 1612023250 | 23600 | 23500 | 23600 | 23500 | 266 |
| 431 | 20241115 | 112500 | 1605755000 | 23500 | 23450 | 23500 | 23450 | 95 |
| 432 | 20241115 | 112400 | 1603526750 | 23450 | 23450 | 23500 | 23450 | 109 |
| 433 | 20241115 | 112300 | 1600967750 | 23450 | 23400 | 23450 | 23350 | 277 |
| 434 | 20241115 | 112200 | 1594481850 | 23350 | 23350 | 23400 | 23350 | 263 |
| 435 | 20241115 | 112100 | 1588340300 | 23300 | 23350 | 23350 | 23300 | 89 |
| 436 | 20241115 | 112000 | 1586263900 | 23350 | 23500 | 23500 | 23300 | 392 |
| 437 | 20241115 | 111900 | 1577105500 | 23550 | 23550 | 23550 | 23550 | 10 |
| 438 | 20241115 | 111800 | 1576870000 | 23450 | 23650 | 23650 | 23450 | 696 |
| 439 | 20241115 | 111700 | 1560520600 | 23550 | 23700 | 23700 | 23550 | 253 |
| 440 | 20241115 | 111600 | 1554561700 | 23700 | 23700 | 23750 | 23600 | 1377 |
| 441 | 20241115 | 111500 | 1521891950 | 23600 | 23750 | 23750 | 23600 | 880 |
| 442 | 20241115 | 111400 | 1501010650 | 23750 | 23600 | 23800 | 23500 | 2165 |
| 443 | 20241115 | 111300 | 1449712050 | 23550 | 23450 | 23550 | 23450 | 388 |
| 444 | 20241115 | 111200 | 1440598700 | 23450 | 23400 | 23450 | 23400 | 183 |
| 445 | 20241115 | 111100 | 1436313000 | 23400 | 23400 | 23450 | 23300 | 514 |
| 446 | 20241115 | 111000 | 1424310100 | 23450 | 23400 | 23550 | 23400 | 238 |
| 447 | 20241115 | 110900 | 1418728100 | 23500 | 23500 | 23500 | 23450 | 1502 |
| 448 | 20241115 | 110800 | 1383460400 | 23450 | 23450 | 23500 | 23400 | 809 |
| 449 | 20241115 | 110700 | 1364482750 | 23400 | 23400 | 23400 | 23400 | 25 |
| 450 | 20241115 | 110600 | 1363897750 | 23400 | 23450 | 23450 | 23400 | 481 |
| 451 | 20241115 | 110500 | 1352630400 | 23450 | 23400 | 23450 | 23400 | 192 |
| 452 | 20241115 | 110400 | 1348136300 | 23350 | 23350 | 23400 | 23350 | 135 |
| 453 | 20241115 | 110300 | 1344983450 | 23350 | 23350 | 23350 | 23300 | 277 |
| 454 | 20241115 | 110200 | 1338516400 | 23350 | 23350 | 23400 | 23300 | 551 |
| 455 | 20241115 | 110100 | 1325646200 | 23350 | 23350 | 23400 | 23350 | 246 |
| 456 | 20241115 | 110000 | 1319901450 | 23350 | 23400 | 23400 | 23350 | 51 |
| 457 | 20241115 | 105900 | 1318709050 | 23400 | 23350 | 23400 | 23350 | 92 |
| 458 | 20241115 | 105800 | 1316560350 | 23350 | 23400 | 23400 | 23350 | 389 |
| 459 | 20241115 | 105700 | 1307475050 | 23400 | 23350 | 23400 | 23350 | 852 |
| 460 | 20241115 | 105600 | 1287557850 | 23350 | 23250 | 23350 | 23250 | 231 |
| 461 | 20241115 | 105500 | 1282176950 | 23250 | 23200 | 23250 | 23200 | 223 |
| 462 | 20241115 | 105400 | 1276992250 | 23250 | 23250 | 23250 | 23200 | 150 |
| 463 | 20241115 | 105300 | 1273510450 | 23250 | 23250 | 23300 | 23250 | 578 |
| 464 | 20241115 | 105200 | 1260071900 | 23300 | 23300 | 23350 | 23250 | 1065 |
| 465 | 20241115 | 105100 | 1235244800 | 23300 | 23250 | 23300 | 23250 | 61 |
| 466 | 20241115 | 105000 | 1233823550 | 23250 | 23300 | 23300 | 23250 | 381 |
| 467 | 20241115 | 104900 | 1224955850 | 23300 | 23300 | 23300 | 23300 | 61 |
| 468 | 20241115 | 104800 | 1223534550 | 23300 | 23300 | 23350 | 23250 | 790 |
| 469 | 20241115 | 104700 | 1205120300 | 23250 | 23200 | 23250 | 23200 | 110 |
| 470 | 20241115 | 104600 | 1202563450 | 23250 | 23250 | 23250 | 23250 | 54 |
| 471 | 20241115 | 104500 | 1201307950 | 23250 | 23250 | 23300 | 23250 | 806 |
| 472 | 20241115 | 104400 | 1182538500 | 23250 | 23300 | 23300 | 23250 | 26 |
| 473 | 20241115 | 104300 | 1181932900 | 23250 | 23250 | 23300 | 23200 | 112 |
| 474 | 20241115 | 104200 | 1179329750 | 23200 | 23200 | 23250 | 23200 | 1185 |
| 475 | 20241115 | 104100 | 1151784800 | 23200 | 23150 | 23200 | 23150 | 66 |
| 476 | 20241115 | 104000 | 1150254250 | 23200 | 23200 | 23200 | 23150 | 352 |
| 477 | 20241115 | 103900 | 1142090600 | 23200 | 23150 | 23200 | 23150 | 86 |
| 478 | 20241115 | 103800 | 1140096500 | 23150 | 23100 | 23150 | 23050 | 958 |
| 479 | 20241115 | 103700 | 1117961700 | 23100 | 23100 | 23150 | 23100 | 416 |
| 480 | 20241115 | 103600 | 1108349450 | 23050 | 23100 | 23100 | 23050 | 40 |
| 481 | 20241115 | 103500 | 1107426100 | 23100 | 23050 | 23100 | 23050 | 25 |
| 482 | 20241115 | 103400 | 1106849600 | 22950 | 23150 | 23150 | 22950 | 26 |
| 483 | 20241115 | 103300 | 1106249950 | 23050 | 23050 | 23100 | 23050 | 1429 |
| 484 | 20241115 | 103200 | 1073243650 | 23050 | 23000 | 23050 | 22950 | 256 |
| 485 | 20241115 | 103100 | 1067347200 | 23050 | 23050 | 23050 | 23050 | 223 |
| 486 | 20241115 | 103000 | 1062207050 | 23000 | 23000 | 23000 | 22900 | 211 |
| 487 | 20241115 | 102900 | 1057364600 | 23000 | 23000 | 23000 | 22950 | 227 |
| 488 | 20241115 | 102800 | 1052148500 | 23050 | 23000 | 23050 | 23000 | 86 |
| 489 | 20241115 | 102700 | 1050169350 | 23000 | 22950 | 23000 | 22950 | 74 |
| 490 | 20241115 | 102600 | 1048467700 | 23000 | 23050 | 23050 | 23000 | 728 |
| 491 | 20241115 | 102500 | 1031692450 | 23050 | 23000 | 23050 | 23000 | 101 |
| 492 | 20241115 | 102400 | 1029368400 | 23000 | 23000 | 23000 | 22950 | 78 |
| 493 | 20241115 | 102300 | 1027575350 | 23000 | 22900 | 23000 | 22850 | 1151 |
| 494 | 20241115 | 102200 | 1001206000 | 22850 | 22850 | 22850 | 22850 | 131 |
| 495 | 20241115 | 102100 | 998212650 | 22850 | 22900 | 22900 | 22800 | 1095 |
| 496 | 20241115 | 102000 | 973229800 | 22900 | 22850 | 22900 | 22850 | 23 |
| 497 | 20241115 | 101900 | 972703750 | 22850 | 22800 | 22850 | 22800 | 448 |
| 498 | 20241115 | 101800 | 962473650 | 22800 | 22900 | 22900 | 22800 | 345 |
| 499 | 20241115 | 101700 | 954591400 | 22900 | 22950 | 22950 | 22900 | 158 |
| 500 | 20241115 | 101600 | 950972700 | 22900 | 22900 | 22900 | 22900 | 25 |
| 501 | 20241115 | 101500 | 950400200 | 22950 | 22900 | 22950 | 22900 | 87 |
| 502 | 20241115 | 101400 | 948404200 | 22900 | 22900 | 22900 | 22900 | 124 |
| 503 | 20241115 | 101300 | 945564600 | 22850 | 22900 | 22900 | 22850 | 23 |
| 504 | 20241115 | 101200 | 945038700 | 22900 | 22900 | 22900 | 22900 | 63 |
| 505 | 20241115 | 101100 | 943596000 | 22900 | 22950 | 22950 | 22900 | 13 |
| 506 | 20241115 | 101000 | 943297800 | 22900 | 22900 | 22950 | 22900 | 31 |
| 507 | 20241115 | 100900 | 942587300 | 22900 | 22850 | 22900 | 22850 | 115 |
| 508 | 20241115 | 100800 | 939954450 | 22850 | 22850 | 22850 | 22850 | 130 |
| 509 | 20241115 | 100700 | 936983950 | 22850 | 22800 | 22850 | 22800 | 255 |
| 510 | 20241115 | 100600 | 931159050 | 22800 | 22850 | 22850 | 22800 | 840 |
| 511 | 20241115 | 100500 | 912007000 | 22850 | 22900 | 22900 | 22850 | 1137 |
| 512 | 20241115 | 100400 | 886003300 | 22900 | 22950 | 22950 | 22900 | 76 |
| 513 | 20241115 | 100300 | 884262350 | 22950 | 22900 | 23000 | 22900 | 9 |
| 514 | 20241115 | 100200 | 884055850 | 22900 | 22950 | 22950 | 22900 | 644 |
| 515 | 20241115 | 100100 | 869288500 | 22900 | 22950 | 22950 | 22900 | 25 |
| 516 | 20241115 | 100000 | 868715500 | 22850 | 22950 | 22950 | 22850 | 140 |
| 517 | 20241115 | 095900 | 865511950 | 22900 | 22900 | 22900 | 22900 | 266 |
| 518 | 20241115 | 095800 | 859420550 | 22900 | 22950 | 22950 | 22900 | 211 |
| 519 | 20241115 | 095700 | 854588150 | 22950 | 22900 | 22950 | 22900 | 20 |
| 520 | 20241115 | 095600 | 854129300 | 22900 | 22950 | 22950 | 22900 | 260 |
| 521 | 20241115 | 095500 | 848167450 | 22950 | 23050 | 23050 | 22950 | 107 |
| 522 | 20241115 | 095400 | 845706450 | 23050 | 23000 | 23050 | 23000 | 29 |
| 523 | 20241115 | 095300 | 845038950 | 23000 | 22950 | 23000 | 22950 | 584 |
| 524 | 20241115 | 095200 | 831611150 | 22950 | 22900 | 22950 | 22900 | 1320 |
| 525 | 20241115 | 095100 | 801374500 | 22950 | 22950 | 23000 | 22950 | 112 |
| 526 | 20241115 | 095000 | 798802200 | 23000 | 23000 | 23000 | 23000 | 7 |
| 527 | 20241115 | 094900 | 798641200 | 23000 | 23000 | 23050 | 22950 | 675 |
| 528 | 20241115 | 094800 | 783141350 | 23000 | 23000 | 23000 | 22950 | 117 |
| 529 | 20241115 | 094700 | 780451150 | 23000 | 22950 | 23000 | 22950 | 424 |
| 530 | 20241115 | 094600 | 770719050 | 22950 | 22950 | 22950 | 22900 | 151 |
| 531 | 20241115 | 094500 | 767253750 | 22950 | 23000 | 23050 | 22900 | 2979 |
| 532 | 20241115 | 094400 | 698954400 | 23000 | 23000 | 23050 | 23000 | 154 |
| 533 | 20241115 | 094300 | 695411700 | 23000 | 23000 | 23050 | 22950 | 116 |
| 534 | 20241115 | 094200 | 692739350 | 23000 | 23000 | 23000 | 22950 | 6 |
| 535 | 20241115 | 094100 | 692601500 | 22950 | 23000 | 23000 | 22950 | 233 |
| 536 | 20241115 | 094000 | 687242850 | 22950 | 22950 | 22950 | 22900 | 317 |
| 537 | 20241115 | 093900 | 679970350 | 22950 | 23000 | 23000 | 22950 | 18 |
| 538 | 20241115 | 093800 | 679557200 | 22900 | 23050 | 23050 | 22900 | 3427 |
| 539 | 20241115 | 093700 | 600879050 | 23050 | 23050 | 23100 | 23050 | 191 |
| 540 | 20241115 | 093600 | 596467500 | 23100 | 23100 | 23100 | 23100 | 59 |
| 541 | 20241115 | 093500 | 595104600 | 23100 | 23150 | 23150 | 23100 | 205 |
| 542 | 20241115 | 093400 | 590364200 | 23150 | 23200 | 23200 | 23100 | 258 |
| 543 | 20241115 | 093300 | 584386600 | 23200 | 23250 | 23250 | 23200 | 62 |
| 544 | 20241115 | 093200 | 582946150 | 23250 | 23200 | 23250 | 23150 | 48 |
| 545 | 20241115 | 093100 | 581832250 | 23200 | 23050 | 23200 | 23050 | 200 |
| 546 | 20241115 | 093000 | 577212950 | 23050 | 23000 | 23050 | 23000 | 111 |
| 547 | 20241115 | 092900 | 574657850 | 23050 | 23000 | 23150 | 23000 | 157 |
| 548 | 20241115 | 092800 | 571044950 | 23000 | 23100 | 23100 | 23000 | 794 |
| 549 | 20241115 | 092700 | 552755300 | 23200 | 23100 | 23200 | 23100 | 147 |
| 550 | 20241115 | 092600 | 549355500 | 23100 | 23100 | 23300 | 23100 | 227 |
| 551 | 20241115 | 092500 | 544093000 | 23300 | 23100 | 23300 | 23100 | 1917 |
| 552 | 20241115 | 092400 | 499541250 | 23100 | 23000 | 23100 | 23000 | 328 |
| 553 | 20241115 | 092300 | 491985700 | 23050 | 23000 | 23050 | 23000 | 264 |
| 554 | 20241115 | 092200 | 485910850 | 23000 | 23000 | 23050 | 23000 | 152 |
| 555 | 20241115 | 092100 | 482413950 | 23000 | 23050 | 23100 | 22950 | 890 |
| 556 | 20241115 | 092000 | 461897900 | 23050 | 23000 | 23100 | 23000 | 652 |
| 557 | 20241115 | 091900 | 446899050 | 23000 | 23000 | 23100 | 23000 | 263 |
| 558 | 20241115 | 091800 | 440834750 | 23000 | 23000 | 23050 | 23000 | 1370 |
| 559 | 20241115 | 091700 | 409322250 | 23150 | 22950 | 23200 | 22950 | 897 |
| 560 | 20241115 | 091600 | 388621600 | 23000 | 22950 | 23000 | 22900 | 391 |
| 561 | 20241115 | 091500 | 379656300 | 22950 | 22950 | 23050 | 22900 | 384 |
| 562 | 20241115 | 091400 | 370834500 | 23000 | 22950 | 23000 | 22900 | 751 |
| 563 | 20241115 | 091300 | 353618350 | 22950 | 23000 | 23000 | 22950 | 149 |
| 564 | 20241115 | 091200 | 350195800 | 22950 | 23050 | 23100 | 22950 | 240 |
| 565 | 20241115 | 091100 | 344676400 | 23050 | 23000 | 23050 | 22950 | 1084 |
| 566 | 20241115 | 091000 | 319766700 | 23000 | 23100 | 23200 | 23000 | 528 |
| 567 | 20241115 | 090900 | 307604550 | 23150 | 23050 | 23150 | 23050 | 520 |
| 568 | 20241115 | 090800 | 295610150 | 23100 | 23150 | 23150 | 23100 | 459 |
| 569 | 20241115 | 090700 | 285003700 | 23150 | 23100 | 23200 | 23100 | 792 |
| 570 | 20241115 | 090600 | 266674750 | 23150 | 23100 | 23150 | 23100 | 379 |
| 571 | 20241115 | 090500 | 257909750 | 23150 | 23150 | 23250 | 22950 | 1098 |
| 572 | 20241115 | 090400 | 232608700 | 23150 | 23250 | 23250 | 23150 | 888 |
| 573 | 20241115 | 090300 | 212008100 | 23250 | 23100 | 23400 | 23100 | 2057 |
| 574 | 20241115 | 090200 | 164232800 | 23150 | 23400 | 23400 | 23150 | 792 |
| 575 | 20241115 | 090100 | 145869150 | 23400 | 23350 | 23500 | 23150 | 4275 |
| 576 | 20241115 | 090000 | 46053200 | 23350 | 23250 | 23400 | 23250 | 1978 |