31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 3 | 20241115 | 184000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 4 | 20241115 | 183900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 5 | 20241115 | 183800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 6 | 20241115 | 183700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 7 | 20241115 | 183600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 8 | 20241115 | 183500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 9 | 20241115 | 183400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 10 | 20241115 | 183300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 11 | 20241115 | 183200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 12 | 20241115 | 183100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 13 | 20241115 | 183000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 14 | 20241115 | 182900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 15 | 20241115 | 182800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 16 | 20241115 | 182700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 17 | 20241115 | 182600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 18 | 20241115 | 182500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 19 | 20241115 | 182400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 20 | 20241115 | 182300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 21 | 20241115 | 182200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 22 | 20241115 | 182100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 23 | 20241115 | 182000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 24 | 20241115 | 181900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 25 | 20241115 | 181800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 26 | 20241115 | 181700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 27 | 20241115 | 181600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 28 | 20241115 | 181500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 29 | 20241115 | 181400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 30 | 20241115 | 181300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 31 | 20241115 | 181200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 32 | 20241115 | 181100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 33 | 20241115 | 181000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 34 | 20241115 | 180900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 35 | 20241115 | 180800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 36 | 20241115 | 180700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 37 | 20241115 | 180600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 38 | 20241115 | 180500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 39 | 20241115 | 180400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 40 | 20241115 | 180300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 41 | 20241115 | 180200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 42 | 20241115 | 180100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 43 | 20241115 | 180000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 44 | 20241115 | 175900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 45 | 20241115 | 175800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 46 | 20241115 | 175700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 47 | 20241115 | 175600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 48 | 20241115 | 175500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 49 | 20241115 | 175400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 50 | 20241115 | 175300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 51 | 20241115 | 175200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 52 | 20241115 | 175100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 53 | 20241115 | 175000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 54 | 20241115 | 174900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 55 | 20241115 | 174800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 56 | 20241115 | 174700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 57 | 20241115 | 174600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 58 | 20241115 | 174500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 59 | 20241115 | 174400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 60 | 20241115 | 174300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 61 | 20241115 | 174200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 62 | 20241115 | 174100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 63 | 20241115 | 174000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 64 | 20241115 | 173900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 65 | 20241115 | 173800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 66 | 20241115 | 173700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 67 | 20241115 | 173600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 68 | 20241115 | 173500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 69 | 20241115 | 173400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 70 | 20241115 | 173300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 71 | 20241115 | 173200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 72 | 20241115 | 173100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 73 | 20241115 | 173000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 74 | 20241115 | 172900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 75 | 20241115 | 172800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 76 | 20241115 | 172700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 77 | 20241115 | 172600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 78 | 20241115 | 172500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 79 | 20241115 | 172400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 80 | 20241115 | 172300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 81 | 20241115 | 172200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 82 | 20241115 | 172100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 83 | 20241115 | 172000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 84 | 20241115 | 171900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 85 | 20241115 | 171800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 86 | 20241115 | 171700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 87 | 20241115 | 171600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 88 | 20241115 | 171500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 89 | 20241115 | 171400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 90 | 20241115 | 171300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 91 | 20241115 | 171200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 92 | 20241115 | 171100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 93 | 20241115 | 171000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 94 | 20241115 | 170900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 95 | 20241115 | 170800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 96 | 20241115 | 170700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 97 | 20241115 | 170600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 98 | 20241115 | 170500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 99 | 20241115 | 170400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 100 | 20241115 | 170300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 101 | 20241115 | 170200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 102 | 20241115 | 170100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 103 | 20241115 | 170000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 104 | 20241115 | 165900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 105 | 20241115 | 165800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 106 | 20241115 | 165700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 107 | 20241115 | 165600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 108 | 20241115 | 165500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 109 | 20241115 | 165400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 110 | 20241115 | 165300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 111 | 20241115 | 165200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 112 | 20241115 | 165100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 113 | 20241115 | 165000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 114 | 20241115 | 164900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 115 | 20241115 | 164800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 116 | 20241115 | 164700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 117 | 20241115 | 164600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 118 | 20241115 | 164500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 119 | 20241115 | 164400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 120 | 20241115 | 164300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 121 | 20241115 | 164200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 122 | 20241115 | 164100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 123 | 20241115 | 164000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 124 | 20241115 | 163900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 125 | 20241115 | 163800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 126 | 20241115 | 163700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 127 | 20241115 | 163600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 128 | 20241115 | 163500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 129 | 20241115 | 163400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 130 | 20241115 | 163300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 131 | 20241115 | 163200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 132 | 20241115 | 163100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 133 | 20241115 | 163000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 134 | 20241115 | 162900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 135 | 20241115 | 162800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 136 | 20241115 | 162700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 137 | 20241115 | 162600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 138 | 20241115 | 162500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 139 | 20241115 | 162400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 140 | 20241115 | 162300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 141 | 20241115 | 162200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 142 | 20241115 | 162100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 143 | 20241115 | 162000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20241115 | 161900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20241115 | 161800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20241115 | 161700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20241115 | 161600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20241115 | 161500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20241115 | 161400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20241115 | 161300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 151 | 20241115 | 161200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 152 | 20241115 | 161100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 153 | 20241115 | 161000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 154 | 20241115 | 160900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 155 | 20241115 | 160800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 156 | 20241115 | 160700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 157 | 20241115 | 160600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 158 | 20241115 | 160500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 159 | 20241115 | 160400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 160 | 20241115 | 160300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 161 | 20241115 | 160200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 162 | 20241115 | 160100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 163 | 20241115 | 160000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 164 | 20241115 | 155900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 165 | 20241115 | 155800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 166 | 20241115 | 155700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 167 | 20241115 | 155600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 168 | 20241115 | 155500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 169 | 20241115 | 155400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 170 | 20241115 | 155300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 171 | 20241115 | 155200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 172 | 20241115 | 155100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 173 | 20241115 | 155000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 174 | 20241115 | 154900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 175 | 20241115 | 154800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 176 | 20241115 | 154700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 177 | 20241115 | 154600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 178 | 20241115 | 154500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 179 | 20241115 | 154400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 180 | 20241115 | 154300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 181 | 20241115 | 154200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 182 | 20241115 | 154100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 183 | 20241115 | 154000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 184 | 20241115 | 153900 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 185 | 20241115 | 153800 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 186 | 20241115 | 153700 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 187 | 20241115 | 153600 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 188 | 20241115 | 153500 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 189 | 20241115 | 153400 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 190 | 20241115 | 153300 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 191 | 20241115 | 153200 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 192 | 20241115 | 153100 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 193 | 20241115 | 153000 | 4082646600 | 38150 | 38150 | 38150 | 38150 | 2036 |
| 194 | 20241115 | 152900 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20241115 | 152800 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20241115 | 152700 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20241115 | 152600 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20241115 | 152500 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20241115 | 152400 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20241115 | 152300 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20241115 | 152200 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20241115 | 152100 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20241115 | 152000 | 4004973200 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20241115 | 151900 | 4004973200 | 38250 | 38200 | 38400 | 38200 | 43 |
| 205 | 20241115 | 151800 | 4003327850 | 38200 | 38200 | 38300 | 38200 | 36 |
| 206 | 20241115 | 151700 | 4001949250 | 38200 | 38400 | 38400 | 38200 | 678 |
| 207 | 20241115 | 151600 | 3975959650 | 38400 | 38400 | 38400 | 38350 | 88 |
| 208 | 20241115 | 151500 | 3972580650 | 38350 | 38500 | 38500 | 38350 | 261 |
| 209 | 20241115 | 151400 | 3962552650 | 38500 | 38400 | 38500 | 38400 | 104 |
| 210 | 20241115 | 151300 | 3958553500 | 38400 | 38500 | 38500 | 38400 | 127 |
| 211 | 20241115 | 151200 | 3953668200 | 38500 | 38550 | 38550 | 38450 | 103 |
| 212 | 20241115 | 151100 | 3949701500 | 38500 | 38450 | 38550 | 38450 | 157 |
| 213 | 20241115 | 151000 | 3943654600 | 38450 | 38500 | 38550 | 38400 | 115 |
| 214 | 20241115 | 150900 | 3939231800 | 38500 | 38500 | 38600 | 38450 | 220 |
| 215 | 20241115 | 150800 | 3930754000 | 38500 | 38400 | 38500 | 38400 | 101 |
| 216 | 20241115 | 150700 | 3926869850 | 38400 | 38500 | 38500 | 38400 | 262 |
| 217 | 20241115 | 150600 | 3916803150 | 38450 | 38500 | 38600 | 38450 | 707 |
| 218 | 20241115 | 150500 | 3889545350 | 38550 | 38550 | 38550 | 38500 | 101 |
| 219 | 20241115 | 150400 | 3885652200 | 38500 | 38550 | 38550 | 38450 | 87 |
| 220 | 20241115 | 150300 | 3882301050 | 38550 | 38500 | 38550 | 38450 | 117 |
| 221 | 20241115 | 150200 | 3877795600 | 38500 | 38500 | 38550 | 38400 | 176 |
| 222 | 20241115 | 150100 | 3871020400 | 38500 | 38450 | 38500 | 38450 | 78 |
| 223 | 20241115 | 150000 | 3868018900 | 38450 | 38550 | 38550 | 38400 | 82 |
| 224 | 20241115 | 145900 | 3864860800 | 38500 | 38500 | 38550 | 38450 | 85 |
| 225 | 20241115 | 145800 | 3861587250 | 38500 | 38450 | 38550 | 38400 | 143 |
| 226 | 20241115 | 145700 | 3856085600 | 38400 | 38500 | 38550 | 38400 | 272 |
| 227 | 20241115 | 145600 | 3845617800 | 38600 | 38600 | 38600 | 38400 | 125 |
| 228 | 20241115 | 145500 | 3840798600 | 38600 | 38450 | 38600 | 38450 | 185 |
| 229 | 20241115 | 145400 | 3833673700 | 38600 | 38600 | 38650 | 38550 | 254 |
| 230 | 20241115 | 145300 | 3823872900 | 38650 | 38600 | 38650 | 38550 | 264 |
| 231 | 20241115 | 145200 | 3813682600 | 38600 | 38550 | 38600 | 38550 | 115 |
| 232 | 20241115 | 145100 | 3809245400 | 38550 | 38550 | 38600 | 38450 | 94 |
| 233 | 20241115 | 145000 | 3805621900 | 38550 | 38500 | 38600 | 38450 | 337 |
| 234 | 20241115 | 144900 | 3792645000 | 38500 | 38600 | 38600 | 38500 | 196 |
| 235 | 20241115 | 144800 | 3785090100 | 38550 | 38550 | 38600 | 38550 | 235 |
| 236 | 20241115 | 144700 | 3776030100 | 38550 | 38550 | 38600 | 38500 | 93 |
| 237 | 20241115 | 144600 | 3772442750 | 38650 | 38650 | 38650 | 38600 | 145 |
| 238 | 20241115 | 144500 | 3766843150 | 38650 | 38550 | 38650 | 38500 | 141 |
| 239 | 20241115 | 144400 | 3761400500 | 38550 | 38550 | 38650 | 38500 | 199 |
| 240 | 20241115 | 144300 | 3753720600 | 38550 | 38550 | 38650 | 38550 | 112 |
| 241 | 20241115 | 144200 | 3749398850 | 38550 | 38650 | 38650 | 38550 | 226 |
| 242 | 20241115 | 144100 | 3740677350 | 38550 | 38500 | 38650 | 38500 | 118 |
| 243 | 20241115 | 144000 | 3736125350 | 38600 | 38600 | 38600 | 38400 | 308 |
| 244 | 20241115 | 143900 | 3724281750 | 38500 | 38650 | 38650 | 38500 | 144 |
| 245 | 20241115 | 143800 | 3718720050 | 38650 | 38550 | 38650 | 38550 | 164 |
| 246 | 20241115 | 143700 | 3712388100 | 38600 | 38550 | 38600 | 38550 | 83 |
| 247 | 20241115 | 143600 | 3709184900 | 38550 | 38600 | 38600 | 38550 | 88 |
| 248 | 20241115 | 143500 | 3705791400 | 38600 | 38550 | 38600 | 38500 | 139 |
| 249 | 20241115 | 143400 | 3700430600 | 38500 | 38500 | 38600 | 38450 | 210 |
| 250 | 20241115 | 143300 | 3692342800 | 38450 | 38550 | 38600 | 38400 | 376 |
| 251 | 20241115 | 143200 | 3677848550 | 38600 | 38550 | 38600 | 38450 | 85 |
| 252 | 20241115 | 143100 | 3674572800 | 38600 | 38600 | 38600 | 38500 | 186 |
| 253 | 20241115 | 143000 | 3667393450 | 38550 | 38550 | 38600 | 38450 | 199 |
| 254 | 20241115 | 142900 | 3659722150 | 38600 | 38600 | 38600 | 38550 | 188 |
| 255 | 20241115 | 142800 | 3652466200 | 38600 | 38600 | 38600 | 38550 | 69 |
| 256 | 20241115 | 142700 | 3649802900 | 38600 | 38400 | 38600 | 38400 | 90 |
| 257 | 20241115 | 142600 | 3646331650 | 38550 | 38550 | 38600 | 38500 | 186 |
| 258 | 20241115 | 142500 | 3639159600 | 38550 | 38500 | 38550 | 38450 | 113 |
| 259 | 20241115 | 142400 | 3634806500 | 38550 | 38500 | 38550 | 38450 | 152 |
| 260 | 20241115 | 142300 | 3628952350 | 38550 | 38500 | 38600 | 38450 | 122 |
| 261 | 20241115 | 142200 | 3624254300 | 38500 | 38550 | 38600 | 38400 | 244 |
| 262 | 20241115 | 142100 | 3614856700 | 38550 | 38600 | 38600 | 38500 | 113 |
| 263 | 20241115 | 142000 | 3610500800 | 38600 | 38600 | 38600 | 38550 | 264 |
| 264 | 20241115 | 141900 | 3600310700 | 38600 | 38550 | 38600 | 38550 | 85 |
| 265 | 20241115 | 141800 | 3597030850 | 38550 | 38550 | 38600 | 38450 | 142 |
| 266 | 20241115 | 141700 | 3591555600 | 38550 | 38600 | 38650 | 38550 | 144 |
| 267 | 20241115 | 141600 | 3585998550 | 38600 | 38550 | 38650 | 38550 | 214 |
| 268 | 20241115 | 141500 | 3577739550 | 38550 | 38600 | 38600 | 38550 | 179 |
| 269 | 20241115 | 141400 | 3570832450 | 38600 | 38550 | 38600 | 38500 | 105 |
| 270 | 20241115 | 141300 | 3566783350 | 38600 | 38650 | 38650 | 38550 | 180 |
| 271 | 20241115 | 141200 | 3559834500 | 38600 | 38500 | 38650 | 38500 | 125 |
| 272 | 20241115 | 141100 | 3555007700 | 38600 | 38450 | 38600 | 38450 | 319 |
| 273 | 20241115 | 141000 | 3542701400 | 38550 | 38450 | 38550 | 38400 | 2621 |
| 274 | 20241115 | 140900 | 3441838150 | 38450 | 38350 | 38450 | 38350 | 128 |
| 275 | 20241115 | 140800 | 3436917950 | 38400 | 38350 | 38450 | 38350 | 76 |
| 276 | 20241115 | 140700 | 3433998150 | 38450 | 38350 | 38450 | 38350 | 61 |
| 277 | 20241115 | 140600 | 3431656500 | 38400 | 38350 | 38400 | 38300 | 473 |
| 278 | 20241115 | 140500 | 3413511650 | 38350 | 38300 | 38350 | 38300 | 75 |
| 279 | 20241115 | 140400 | 3410635500 | 38300 | 38200 | 38350 | 38150 | 1620 |
| 280 | 20241115 | 140300 | 3348658450 | 38200 | 38250 | 38250 | 38150 | 80 |
| 281 | 20241115 | 140200 | 3345600250 | 38250 | 38150 | 38250 | 38150 | 84 |
| 282 | 20241115 | 140100 | 3342393400 | 38100 | 38150 | 38150 | 38100 | 116 |
| 283 | 20241115 | 140000 | 3337968850 | 38100 | 38150 | 38150 | 38100 | 98 |
| 284 | 20241115 | 135900 | 3334231050 | 38200 | 38200 | 38200 | 38100 | 87 |
| 285 | 20241115 | 135800 | 3330909350 | 38100 | 38100 | 38150 | 38100 | 140 |
| 286 | 20241115 | 135700 | 3325572050 | 38050 | 38100 | 38150 | 38050 | 204 |
| 287 | 20241115 | 135600 | 3317801450 | 38100 | 38150 | 38150 | 38050 | 58 |
| 288 | 20241115 | 135500 | 3315591800 | 38100 | 38200 | 38200 | 38100 | 213 |
| 289 | 20241115 | 135400 | 3307470050 | 38150 | 38150 | 38200 | 38150 | 68 |
| 290 | 20241115 | 135300 | 3304874450 | 38050 | 38100 | 38200 | 38050 | 466 |
| 291 | 20241115 | 135200 | 3287103000 | 38150 | 38100 | 38200 | 38050 | 102 |
| 292 | 20241115 | 135100 | 3283214100 | 38150 | 38150 | 38200 | 38050 | 227 |
| 293 | 20241115 | 135000 | 3274564050 | 38100 | 38050 | 38150 | 37900 | 98 |
| 294 | 20241115 | 134900 | 3270834400 | 37950 | 37950 | 38150 | 37950 | 315 |
| 295 | 20241115 | 134800 | 3258860050 | 38100 | 38000 | 38100 | 38000 | 73 |
| 296 | 20241115 | 134700 | 3256080500 | 38100 | 38050 | 38100 | 37900 | 118 |
| 297 | 20241115 | 134600 | 3251597500 | 38100 | 38000 | 38100 | 37900 | 51 |
| 298 | 20241115 | 134500 | 3249658250 | 38100 | 38100 | 38150 | 37850 | 667 |
| 299 | 20241115 | 134400 | 3224344350 | 38100 | 37900 | 38150 | 37900 | 113 |
| 300 | 20241115 | 134300 | 3220050550 | 37950 | 38100 | 38100 | 37900 | 169 |
| 301 | 20241115 | 134200 | 3213629250 | 37900 | 37950 | 38150 | 37900 | 96 |
| 302 | 20241115 | 134100 | 3209984800 | 37900 | 38100 | 38150 | 37850 | 236 |
| 303 | 20241115 | 134000 | 3201043000 | 38150 | 38000 | 38150 | 37950 | 49 |
| 304 | 20241115 | 133900 | 3199180600 | 38050 | 37950 | 38050 | 37850 | 141 |
| 305 | 20241115 | 133800 | 3193830000 | 38050 | 37950 | 38050 | 37900 | 105 |
| 306 | 20241115 | 133700 | 3189843200 | 37900 | 38050 | 38100 | 37900 | 340 |
| 307 | 20241115 | 133600 | 3176950250 | 38050 | 38050 | 38150 | 38050 | 52 |
| 308 | 20241115 | 133500 | 3174969250 | 38100 | 38050 | 38100 | 37950 | 133 |
| 309 | 20241115 | 133400 | 3169907650 | 38100 | 37950 | 38100 | 37950 | 94 |
| 310 | 20241115 | 133300 | 3166333600 | 38000 | 38050 | 38050 | 37950 | 114 |
| 311 | 20241115 | 133200 | 3162000800 | 38150 | 38050 | 38150 | 38000 | 81 |
| 312 | 20241115 | 133100 | 3158917750 | 38000 | 38150 | 38150 | 38000 | 488 |
| 313 | 20241115 | 133000 | 3140344150 | 38150 | 38150 | 38150 | 38100 | 44 |
| 314 | 20241115 | 132900 | 3138666400 | 38150 | 38100 | 38150 | 38100 | 245 |
| 315 | 20241115 | 132800 | 3129330550 | 38100 | 38150 | 38200 | 38100 | 65 |
| 316 | 20241115 | 132700 | 3126851550 | 38100 | 38100 | 38200 | 38100 | 74 |
| 317 | 20241115 | 132600 | 3124030250 | 38100 | 38200 | 38200 | 38100 | 59 |
| 318 | 20241115 | 132500 | 3121779900 | 38200 | 38200 | 38200 | 38100 | 229 |
| 319 | 20241115 | 132400 | 3113043450 | 38200 | 38150 | 38200 | 38150 | 223 |
| 320 | 20241115 | 132300 | 3104526250 | 38200 | 38150 | 38200 | 38150 | 93 |
| 321 | 20241115 | 132200 | 3100976400 | 38150 | 38200 | 38200 | 38150 | 427 |
| 322 | 20241115 | 132100 | 3084671750 | 38200 | 38200 | 38200 | 38100 | 217 |
| 323 | 20241115 | 132000 | 3076399650 | 38100 | 38200 | 38250 | 38100 | 160 |
| 324 | 20241115 | 131900 | 3070297900 | 38250 | 38200 | 38250 | 38150 | 345 |
| 325 | 20241115 | 131800 | 3057125150 | 38150 | 38250 | 38250 | 38100 | 174 |
| 326 | 20241115 | 131700 | 3050483650 | 38250 | 38200 | 38300 | 38100 | 750 |
| 327 | 20241115 | 131600 | 3021816500 | 38250 | 38100 | 38250 | 38100 | 249 |
| 328 | 20241115 | 131500 | 3012309600 | 38100 | 38150 | 38300 | 38100 | 430 |
| 329 | 20241115 | 131400 | 2995866400 | 38150 | 38150 | 38250 | 38100 | 155 |
| 330 | 20241115 | 131300 | 2989950450 | 38150 | 38200 | 38200 | 38100 | 275 |
| 331 | 20241115 | 131200 | 2979457750 | 38200 | 38250 | 38300 | 38150 | 174 |
| 332 | 20241115 | 131100 | 2972808600 | 38200 | 38250 | 38250 | 38150 | 220 |
| 333 | 20241115 | 131000 | 2964401300 | 38250 | 38100 | 38250 | 38050 | 974 |
| 334 | 20241115 | 130900 | 2927226000 | 38100 | 38050 | 38100 | 37950 | 356 |
| 335 | 20241115 | 130800 | 2913681300 | 38000 | 38050 | 38050 | 37850 | 149 |
| 336 | 20241115 | 130700 | 2908029950 | 38050 | 37900 | 38050 | 37850 | 345 |
| 337 | 20241115 | 130600 | 2894936600 | 37950 | 37900 | 37950 | 37800 | 119 |
| 338 | 20241115 | 130500 | 2890432650 | 37900 | 37900 | 37950 | 37850 | 103 |
| 339 | 20241115 | 130400 | 2886528350 | 37800 | 37850 | 37900 | 37800 | 633 |
| 340 | 20241115 | 130300 | 2862554350 | 37900 | 37750 | 37900 | 37700 | 75 |
| 341 | 20241115 | 130200 | 2859719850 | 37750 | 37900 | 37900 | 37750 | 296 |
| 342 | 20241115 | 130100 | 2848540050 | 37900 | 37850 | 37900 | 37800 | 50 |
| 343 | 20241115 | 130000 | 2846647300 | 37850 | 37950 | 37950 | 37800 | 194 |
| 344 | 20241115 | 125900 | 2839302700 | 37850 | 37950 | 37950 | 37850 | 30 |
| 345 | 20241115 | 125800 | 2838164500 | 37800 | 37750 | 37950 | 37700 | 177 |
| 346 | 20241115 | 125700 | 2831462900 | 37950 | 37750 | 37950 | 37750 | 68 |
| 347 | 20241115 | 125600 | 2828889250 | 37800 | 37800 | 37800 | 37700 | 240 |
| 348 | 20241115 | 125500 | 2819835500 | 37900 | 37900 | 37900 | 37700 | 83 |
| 349 | 20241115 | 125400 | 2816694400 | 37850 | 37900 | 37950 | 37700 | 137 |
| 350 | 20241115 | 125300 | 2811522600 | 37750 | 37900 | 37950 | 37750 | 88 |
| 351 | 20241115 | 125200 | 2808196150 | 37850 | 37900 | 37900 | 37700 | 129 |
| 352 | 20241115 | 125100 | 2803322800 | 37750 | 37900 | 37900 | 37750 | 112 |
| 353 | 20241115 | 125000 | 2799087850 | 37900 | 37850 | 37900 | 37750 | 99 |
| 354 | 20241115 | 124900 | 2795346450 | 37900 | 37850 | 37900 | 37700 | 79 |
| 355 | 20241115 | 124800 | 2792362450 | 37850 | 37850 | 37850 | 37700 | 604 |
| 356 | 20241115 | 124700 | 2769563700 | 37700 | 37750 | 37850 | 37700 | 170 |
| 357 | 20241115 | 124600 | 2763147600 | 37800 | 37850 | 37850 | 37650 | 74 |
| 358 | 20241115 | 124500 | 2760355500 | 37650 | 37800 | 37850 | 37650 | 61 |
| 359 | 20241115 | 124400 | 2758053400 | 37750 | 37750 | 37850 | 37700 | 125 |
| 360 | 20241115 | 124300 | 2753334750 | 37800 | 37750 | 37800 | 37750 | 201 |
| 361 | 20241115 | 124200 | 2745744550 | 37800 | 37800 | 37800 | 37700 | 433 |
| 362 | 20241115 | 124100 | 2729385050 | 37800 | 37800 | 37800 | 37600 | 107 |
| 363 | 20241115 | 124000 | 2725353700 | 37750 | 37750 | 37750 | 37600 | 566 |
| 364 | 20241115 | 123900 | 2704004750 | 37750 | 37750 | 37750 | 37550 | 116 |
| 365 | 20241115 | 123800 | 2699643150 | 37750 | 37750 | 37750 | 37550 | 71 |
| 366 | 20241115 | 123700 | 2696972050 | 37750 | 37700 | 37750 | 37550 | 160 |
| 367 | 20241115 | 123600 | 2690959800 | 37550 | 37700 | 37750 | 37550 | 228 |
| 368 | 20241115 | 123500 | 2682379300 | 37700 | 37650 | 37700 | 37550 | 131 |
| 369 | 20241115 | 123400 | 2677448500 | 37700 | 37700 | 37700 | 37550 | 240 |
| 370 | 20241115 | 123300 | 2668418650 | 37650 | 37700 | 37750 | 37550 | 110 |
| 371 | 20241115 | 123200 | 2664282800 | 37750 | 37700 | 37750 | 37650 | 176 |
| 372 | 20241115 | 123100 | 2657652850 | 37700 | 37650 | 37700 | 37600 | 239 |
| 373 | 20241115 | 123000 | 2648648900 | 37650 | 37650 | 37650 | 37550 | 157 |
| 374 | 20241115 | 122900 | 2642749700 | 37650 | 37650 | 37650 | 37550 | 300 |
| 375 | 20241115 | 122800 | 2631462700 | 37650 | 37550 | 37650 | 37550 | 174 |
| 376 | 20241115 | 122700 | 2624924300 | 37600 | 37600 | 37600 | 37550 | 98 |
| 377 | 20241115 | 122600 | 2621242500 | 37600 | 37600 | 37600 | 37550 | 72 |
| 378 | 20241115 | 122500 | 2618537350 | 37500 | 37600 | 37650 | 37500 | 84 |
| 379 | 20241115 | 122400 | 2615379650 | 37600 | 37600 | 37600 | 37500 | 451 |
| 380 | 20241115 | 122300 | 2598447150 | 37600 | 37450 | 37600 | 37450 | 426 |
| 381 | 20241115 | 122200 | 2582474400 | 37500 | 37450 | 37500 | 37400 | 83 |
| 382 | 20241115 | 122100 | 2579365050 | 37550 | 37550 | 37550 | 37500 | 55 |
| 383 | 20241115 | 122000 | 2577300300 | 37400 | 37550 | 37550 | 37400 | 444 |
| 384 | 20241115 | 121900 | 2560670400 | 37550 | 37550 | 37600 | 37550 | 27 |
| 385 | 20241115 | 121800 | 2559656450 | 37450 | 37450 | 37550 | 37400 | 1074 |
| 386 | 20241115 | 121700 | 2519381400 | 37500 | 37450 | 37500 | 37450 | 52 |
| 387 | 20241115 | 121600 | 2517431650 | 37400 | 37450 | 37500 | 37400 | 213 |
| 388 | 20241115 | 121500 | 2509463250 | 37450 | 37450 | 37450 | 37400 | 29 |
| 389 | 20241115 | 121400 | 2508377300 | 37300 | 37350 | 37450 | 37300 | 128 |
| 390 | 20241115 | 121300 | 2503599200 | 37450 | 37400 | 37450 | 37350 | 80 |
| 391 | 20241115 | 121200 | 2500606950 | 37350 | 37300 | 37400 | 37300 | 237 |
| 392 | 20241115 | 121100 | 2491762300 | 37350 | 37350 | 37400 | 37300 | 47 |
| 393 | 20241115 | 121000 | 2490007100 | 37350 | 37350 | 37350 | 37300 | 192 |
| 394 | 20241115 | 120900 | 2482841600 | 37300 | 37350 | 37400 | 37300 | 78 |
| 395 | 20241115 | 120800 | 2479928050 | 37350 | 37350 | 37350 | 37300 | 74 |
| 396 | 20241115 | 120700 | 2477166450 | 37300 | 37450 | 37500 | 37300 | 115 |
| 397 | 20241115 | 120600 | 2472862800 | 37500 | 37500 | 37500 | 37300 | 114 |
| 398 | 20241115 | 120500 | 2468602450 | 37500 | 37450 | 37500 | 37300 | 1101 |
| 399 | 20241115 | 120400 | 2427396600 | 37450 | 37400 | 37450 | 37350 | 122 |
| 400 | 20241115 | 120300 | 2422838150 | 37250 | 37400 | 37450 | 37250 | 151 |
| 401 | 20241115 | 120200 | 2417201200 | 37400 | 37300 | 37400 | 37250 | 115 |
| 402 | 20241115 | 120100 | 2412908900 | 37300 | 37450 | 37450 | 37300 | 31 |
| 403 | 20241115 | 120000 | 2411748950 | 37450 | 37300 | 37450 | 37300 | 91 |
| 404 | 20241115 | 115900 | 2408348500 | 37450 | 37250 | 37450 | 37250 | 301 |
| 405 | 20241115 | 115800 | 2397115400 | 37400 | 37300 | 37400 | 37250 | 276 |
| 406 | 20241115 | 115700 | 2386824200 | 37300 | 37300 | 37300 | 37200 | 78 |
| 407 | 20241115 | 115600 | 2383917300 | 37250 | 37200 | 37300 | 37200 | 110 |
| 408 | 20241115 | 115500 | 2379818550 | 37300 | 37200 | 37300 | 37200 | 145 |
| 409 | 20241115 | 115400 | 2374419350 | 37300 | 37200 | 37300 | 37200 | 1230 |
| 410 | 20241115 | 115300 | 2328603450 | 37300 | 37250 | 37300 | 37250 | 129 |
| 411 | 20241115 | 115200 | 2323797100 | 37300 | 37250 | 37300 | 37200 | 79 |
| 412 | 20241115 | 115100 | 2320853200 | 37300 | 37350 | 37350 | 37250 | 105 |
| 413 | 20241115 | 115000 | 2316935750 | 37350 | 37350 | 37350 | 37300 | 38 |
| 414 | 20241115 | 114900 | 2315516700 | 37350 | 37400 | 37400 | 37300 | 164 |
| 415 | 20241115 | 114800 | 2309395050 | 37300 | 37400 | 37400 | 37300 | 49 |
| 416 | 20241115 | 114700 | 2307563050 | 37250 | 37400 | 37450 | 37250 | 285 |
| 417 | 20241115 | 114600 | 2296933650 | 37400 | 37400 | 37400 | 37400 | 27 |
| 418 | 20241115 | 114500 | 2295923850 | 37400 | 37400 | 37400 | 37250 | 181 |
| 419 | 20241115 | 114400 | 2289176650 | 37350 | 37300 | 37350 | 37250 | 97 |
| 420 | 20241115 | 114300 | 2285554150 | 37250 | 37350 | 37450 | 37250 | 169 |
| 421 | 20241115 | 114200 | 2279245900 | 37350 | 37400 | 37400 | 37350 | 32 |
| 422 | 20241115 | 114100 | 2278049350 | 37350 | 37400 | 37450 | 37300 | 152 |
| 423 | 20241115 | 114000 | 2272368500 | 37450 | 37400 | 37450 | 37400 | 64 |
| 424 | 20241115 | 113900 | 2269972700 | 37450 | 37450 | 37450 | 37350 | 234 |
| 425 | 20241115 | 113800 | 2261222750 | 37450 | 37350 | 37450 | 37350 | 46 |
| 426 | 20241115 | 113700 | 2259502350 | 37400 | 37400 | 37400 | 37250 | 657 |
| 427 | 20241115 | 113600 | 2234956850 | 37400 | 37350 | 37400 | 37300 | 30 |
| 428 | 20241115 | 113500 | 2233835250 | 37350 | 37400 | 37400 | 37200 | 392 |
| 429 | 20241115 | 113400 | 2219221850 | 37400 | 37350 | 37400 | 37250 | 79 |
| 430 | 20241115 | 113300 | 2216270900 | 37400 | 37400 | 37400 | 37250 | 189 |
| 431 | 20241115 | 113200 | 2209221950 | 37400 | 37400 | 37400 | 37400 | 26 |
| 432 | 20241115 | 113100 | 2208249550 | 37400 | 37200 | 37400 | 37200 | 149 |
| 433 | 20241115 | 113000 | 2202702250 | 37400 | 37250 | 37400 | 37200 | 217 |
| 434 | 20241115 | 112900 | 2194602950 | 37250 | 37400 | 37400 | 37200 | 204 |
| 435 | 20241115 | 112800 | 2187007250 | 37400 | 37400 | 37400 | 37350 | 46 |
| 436 | 20241115 | 112700 | 2185287950 | 37400 | 37250 | 37400 | 37200 | 302 |
| 437 | 20241115 | 112600 | 2174044500 | 37300 | 37250 | 37300 | 37250 | 72 |
| 438 | 20241115 | 112500 | 2171360700 | 37250 | 37300 | 37300 | 37200 | 115 |
| 439 | 20241115 | 112400 | 2167078600 | 37350 | 37250 | 37350 | 37250 | 52 |
| 440 | 20241115 | 112300 | 2165139000 | 37200 | 37400 | 37400 | 37200 | 605 |
| 441 | 20241115 | 112200 | 2142603200 | 37400 | 37400 | 37400 | 37400 | 74 |
| 442 | 20241115 | 112100 | 2139835600 | 37200 | 37250 | 37400 | 37200 | 291 |
| 443 | 20241115 | 112000 | 2128988100 | 37300 | 37250 | 37350 | 37250 | 71 |
| 444 | 20241115 | 111900 | 2126339750 | 37250 | 37250 | 37350 | 37200 | 402 |
| 445 | 20241115 | 111800 | 2111359100 | 37350 | 37300 | 37350 | 37300 | 51 |
| 446 | 20241115 | 111700 | 2109454450 | 37300 | 37200 | 37350 | 37200 | 63 |
| 447 | 20241115 | 111600 | 2107104900 | 37200 | 37400 | 37400 | 37200 | 258 |
| 448 | 20241115 | 111500 | 2097486500 | 37350 | 37350 | 37400 | 37300 | 56 |
| 449 | 20241115 | 111400 | 2095394500 | 37200 | 37350 | 37350 | 37200 | 252 |
| 450 | 20241115 | 111300 | 2086002350 | 37350 | 37300 | 37350 | 37300 | 34 |
| 451 | 20241115 | 111200 | 2084732650 | 37300 | 37250 | 37350 | 37150 | 163 |
| 452 | 20241115 | 111100 | 2078668800 | 37250 | 37300 | 37350 | 37200 | 121 |
| 453 | 20241115 | 111000 | 2074154750 | 37200 | 37300 | 37300 | 37150 | 357 |
| 454 | 20241115 | 110900 | 2060871450 | 37300 | 37250 | 37350 | 37150 | 95 |
| 455 | 20241115 | 110800 | 2057331700 | 37250 | 37300 | 37300 | 37150 | 523 |
| 456 | 20241115 | 110700 | 2037866500 | 37300 | 37250 | 37300 | 37250 | 47 |
| 457 | 20241115 | 110600 | 2036113600 | 37250 | 37250 | 37300 | 37200 | 177 |
| 458 | 20241115 | 110500 | 2029524600 | 37250 | 37250 | 37300 | 37250 | 69 |
| 459 | 20241115 | 110400 | 2026953750 | 37250 | 37250 | 37300 | 37200 | 247 |
| 460 | 20241115 | 110300 | 2017763300 | 37300 | 37300 | 37300 | 37200 | 74 |
| 461 | 20241115 | 110200 | 2015004400 | 37250 | 37250 | 37350 | 37200 | 325 |
| 462 | 20241115 | 110100 | 2002906150 | 37250 | 37350 | 37350 | 37250 | 71 |
| 463 | 20241115 | 110000 | 2000258400 | 37300 | 37350 | 37350 | 37200 | 152 |
| 464 | 20241115 | 105900 | 1994594800 | 37350 | 37350 | 37350 | 37200 | 90 |
| 465 | 20241115 | 105800 | 1991236100 | 37350 | 37350 | 37350 | 37200 | 311 |
| 466 | 20241115 | 105700 | 1979662400 | 37250 | 37300 | 37350 | 37250 | 95 |
| 467 | 20241115 | 105600 | 1976118300 | 37350 | 37250 | 37350 | 37050 | 346 |
| 468 | 20241115 | 105500 | 1963252150 | 37250 | 37250 | 37300 | 37050 | 82 |
| 469 | 20241115 | 105400 | 1960197300 | 37250 | 37200 | 37250 | 37000 | 978 |
| 470 | 20241115 | 105300 | 1923857800 | 37200 | 37150 | 37200 | 37150 | 164 |
| 471 | 20241115 | 105200 | 1917763900 | 37200 | 37150 | 37250 | 36950 | 463 |
| 472 | 20241115 | 105100 | 1900587900 | 37150 | 37100 | 37150 | 36800 | 2590 |
| 473 | 20241115 | 105000 | 1804852300 | 37150 | 37250 | 37250 | 37100 | 129 |
| 474 | 20241115 | 104900 | 1800056500 | 37250 | 37200 | 37250 | 37200 | 159 |
| 475 | 20241115 | 104800 | 1794139700 | 37200 | 37100 | 37200 | 37000 | 183 |
| 476 | 20241115 | 104700 | 1787355200 | 37200 | 37200 | 37200 | 37100 | 42 |
| 477 | 20241115 | 104600 | 1785793300 | 37200 | 37200 | 37200 | 37000 | 438 |
| 478 | 20241115 | 104500 | 1769541350 | 37200 | 37100 | 37200 | 36750 | 2258 |
| 479 | 20241115 | 104400 | 1686028150 | 37200 | 37100 | 37200 | 37050 | 229 |
| 480 | 20241115 | 104300 | 1677523500 | 37050 | 37300 | 37300 | 37050 | 221 |
| 481 | 20241115 | 104200 | 1669311350 | 37300 | 37250 | 37350 | 37050 | 2030 |
| 482 | 20241115 | 104100 | 1593965850 | 37400 | 37400 | 37400 | 37200 | 196 |
| 483 | 20241115 | 104000 | 1586641800 | 37400 | 37350 | 37400 | 37200 | 604 |
| 484 | 20241115 | 103900 | 1564130700 | 37350 | 37150 | 37350 | 37150 | 458 |
| 485 | 20241115 | 103800 | 1547080650 | 37200 | 37200 | 37200 | 37050 | 374 |
| 486 | 20241115 | 103700 | 1533204250 | 37250 | 37000 | 37250 | 36950 | 1318 |
| 487 | 20241115 | 103600 | 1484371000 | 37000 | 36900 | 37050 | 36550 | 2295 |
| 488 | 20241115 | 103500 | 1400053050 | 37050 | 36900 | 37050 | 36900 | 326 |
| 489 | 20241115 | 103400 | 1388005300 | 36950 | 36950 | 37000 | 36800 | 302 |
| 490 | 20241115 | 103300 | 1376871800 | 36950 | 36850 | 36950 | 36800 | 524 |
| 491 | 20241115 | 103200 | 1357539350 | 36850 | 36550 | 36850 | 36550 | 590 |
| 492 | 20241115 | 103100 | 1335862650 | 36450 | 36750 | 36800 | 36450 | 1264 |
| 493 | 20241115 | 103000 | 1289625800 | 36700 | 36750 | 36900 | 36300 | 2260 |
| 494 | 20241115 | 102900 | 1207213200 | 36750 | 36800 | 36850 | 36750 | 66 |
| 495 | 20241115 | 102800 | 1204785900 | 36750 | 36750 | 36750 | 36700 | 176 |
| 496 | 20241115 | 102700 | 1198322350 | 36750 | 36800 | 36900 | 36700 | 289 |
| 497 | 20241115 | 102600 | 1187684300 | 36850 | 36850 | 36900 | 36450 | 2237 |
| 498 | 20241115 | 102500 | 1105678950 | 36900 | 36900 | 36950 | 36800 | 89 |
| 499 | 20241115 | 102400 | 1102397300 | 36950 | 36800 | 36950 | 36800 | 79 |
| 500 | 20241115 | 102300 | 1099487750 | 36750 | 36900 | 36950 | 36750 | 103 |
| 501 | 20241115 | 102200 | 1095684050 | 36850 | 36750 | 36950 | 36750 | 896 |
| 502 | 20241115 | 102100 | 1062750550 | 36750 | 36800 | 36800 | 36300 | 2920 |
| 503 | 20241115 | 102000 | 955924050 | 36800 | 36700 | 36850 | 36600 | 377 |
| 504 | 20241115 | 101900 | 942082650 | 36700 | 36650 | 36700 | 36650 | 492 |
| 505 | 20241115 | 101800 | 924044750 | 36650 | 36650 | 36700 | 36650 | 15 |
| 506 | 20241115 | 101700 | 923494900 | 36650 | 36650 | 36700 | 36650 | 343 |
| 507 | 20241115 | 101600 | 910921900 | 36650 | 36700 | 36700 | 36650 | 180 |
| 508 | 20241115 | 101500 | 904316100 | 36700 | 36800 | 36800 | 36700 | 2080 |
| 509 | 20241115 | 101400 | 827804550 | 36850 | 36800 | 36850 | 36800 | 63 |
| 510 | 20241115 | 101300 | 825483550 | 36800 | 36850 | 36850 | 36800 | 344 |
| 511 | 20241115 | 101200 | 812817700 | 36850 | 36900 | 36900 | 36800 | 1795 |
| 512 | 20241115 | 101100 | 746708650 | 36900 | 36900 | 36950 | 36900 | 212 |
| 513 | 20241115 | 101000 | 738885100 | 36950 | 36900 | 36950 | 36900 | 165 |
| 514 | 20241115 | 100900 | 732789850 | 36950 | 37000 | 37000 | 36950 | 1379 |
| 515 | 20241115 | 100800 | 681777500 | 37000 | 37000 | 37000 | 37000 | 153 |
| 516 | 20241115 | 100700 | 676116500 | 37000 | 37050 | 37050 | 37000 | 103 |
| 517 | 20241115 | 100600 | 672305350 | 37000 | 37050 | 37050 | 37000 | 267 |
| 518 | 20241115 | 100500 | 662419250 | 37050 | 37100 | 37100 | 37000 | 1153 |
| 519 | 20241115 | 100400 | 619699600 | 37250 | 37100 | 37400 | 37050 | 308 |
| 520 | 20241115 | 100300 | 608223700 | 37100 | 37050 | 37100 | 37050 | 141 |
| 521 | 20241115 | 100200 | 602999250 | 37050 | 37050 | 37050 | 37000 | 203 |
| 522 | 20241115 | 100100 | 595478300 | 37050 | 37050 | 37050 | 37000 | 227 |
| 523 | 20241115 | 100000 | 587068450 | 37000 | 37000 | 37050 | 37000 | 77 |
| 524 | 20241115 | 095900 | 584219250 | 37000 | 37050 | 37100 | 37000 | 362 |
| 525 | 20241115 | 095800 | 570820300 | 37000 | 37050 | 37050 | 37000 | 945 |
| 526 | 20241115 | 095700 | 535843750 | 37050 | 37200 | 37200 | 37050 | 627 |
| 527 | 20241115 | 095600 | 512545200 | 37250 | 37250 | 37250 | 37250 | 363 |
| 528 | 20241115 | 095500 | 499023450 | 37250 | 37300 | 37300 | 37250 | 36 |
| 529 | 20241115 | 095400 | 497682300 | 37250 | 37300 | 37300 | 37250 | 192 |
| 530 | 20241115 | 095300 | 490520900 | 37350 | 37350 | 37350 | 37350 | 9 |
| 531 | 20241115 | 095200 | 490184750 | 37350 | 37300 | 37350 | 37300 | 152 |
| 532 | 20241115 | 095100 | 484510100 | 37300 | 37300 | 37300 | 37300 | 19 |
| 533 | 20241115 | 095000 | 483801400 | 37300 | 37350 | 37350 | 37300 | 115 |
| 534 | 20241115 | 094900 | 479511400 | 37350 | 37300 | 37350 | 37300 | 7 |
| 535 | 20241115 | 094800 | 479250200 | 37350 | 37300 | 37350 | 37300 | 19 |
| 536 | 20241115 | 094700 | 478541450 | 37300 | 37300 | 37350 | 37300 | 141 |
| 537 | 20241115 | 094600 | 473282100 | 37250 | 37250 | 37250 | 37250 | 29 |
| 538 | 20241115 | 094500 | 472201850 | 37250 | 37250 | 37250 | 37250 | 52 |
| 539 | 20241115 | 094400 | 470264850 | 37250 | 37250 | 37250 | 37250 | 94 |
| 540 | 20241115 | 094300 | 466763350 | 37250 | 37250 | 37250 | 37250 | 7 |
| 541 | 20241115 | 094200 | 466502600 | 37250 | 37300 | 37300 | 37250 | 56 |
| 542 | 20241115 | 094100 | 464414900 | 37300 | 37250 | 37300 | 37250 | 8 |
| 543 | 20241115 | 094000 | 464116700 | 37250 | 37250 | 37250 | 37250 | 100 |
| 544 | 20241115 | 093900 | 460391700 | 37300 | 37300 | 37300 | 37250 | 13 |
| 545 | 20241115 | 093800 | 459907300 | 37250 | 37250 | 37250 | 37250 | 191 |
| 546 | 20241115 | 093700 | 452792550 | 37250 | 37250 | 37250 | 37250 | 15 |
| 547 | 20241115 | 093600 | 452233800 | 37300 | 37300 | 37300 | 37300 | 57 |
| 548 | 20241115 | 093500 | 450107700 | 37300 | 37300 | 37300 | 37300 | 31 |
| 549 | 20241115 | 093400 | 448951400 | 37300 | 37250 | 37300 | 37250 | 348 |
| 550 | 20241115 | 093300 | 435986250 | 37250 | 37250 | 37250 | 37250 | 11 |
| 551 | 20241115 | 093200 | 435576500 | 37300 | 37300 | 37350 | 37300 | 907 |
| 552 | 20241115 | 093100 | 401744100 | 37350 | 37300 | 37350 | 37300 | 124 |
| 553 | 20241115 | 093000 | 397116800 | 37350 | 37350 | 37350 | 37350 | 284 |
| 554 | 20241115 | 092900 | 386509400 | 37350 | 37350 | 37350 | 37350 | 77 |
| 555 | 20241115 | 092800 | 383633450 | 37400 | 37450 | 37450 | 37400 | 50 |
| 556 | 20241115 | 092700 | 381763350 | 37500 | 37400 | 37500 | 37400 | 307 |
| 557 | 20241115 | 092600 | 370270150 | 37450 | 37600 | 37650 | 37450 | 113 |
| 558 | 20241115 | 092500 | 366022000 | 37600 | 37400 | 37600 | 37400 | 593 |
| 559 | 20241115 | 092400 | 343778900 | 37400 | 37350 | 37400 | 37350 | 66 |
| 560 | 20241115 | 092300 | 341313000 | 37300 | 37350 | 37400 | 37300 | 596 |
| 561 | 20241115 | 092200 | 319078200 | 37350 | 37300 | 37350 | 37250 | 975 |
| 562 | 20241115 | 092100 | 282758600 | 37300 | 37300 | 37350 | 37300 | 100 |
| 563 | 20241115 | 092000 | 279026700 | 37250 | 37250 | 37250 | 37150 | 135 |
| 564 | 20241115 | 091900 | 273999350 | 37250 | 37150 | 37250 | 37100 | 532 |
| 565 | 20241115 | 091800 | 254216900 | 37100 | 37200 | 37200 | 37100 | 6 |
| 566 | 20241115 | 091700 | 253994200 | 37150 | 37250 | 37250 | 37150 | 885 |
| 567 | 20241115 | 091600 | 221103100 | 37250 | 37200 | 37250 | 37200 | 79 |
| 568 | 20241115 | 091500 | 218160400 | 37200 | 37200 | 37200 | 37200 | 59 |
| 569 | 20241115 | 091400 | 215965600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 570 | 20241115 | 091300 | 215965600 | 37050 | 37100 | 37100 | 37000 | 1012 |
| 571 | 20241115 | 091200 | 178511150 | 37100 | 37100 | 37250 | 37000 | 1649 |
| 572 | 20241115 | 091100 | 117410100 | 37150 | 37100 | 37150 | 37000 | 148 |
| 573 | 20241115 | 091000 | 111926450 | 37100 | 37100 | 37100 | 37000 | 283 |
| 574 | 20241115 | 090900 | 101440800 | 37050 | 37100 | 37100 | 37050 | 532 |
| 575 | 20241115 | 090800 | 81719900 | 37100 | 37100 | 37100 | 37050 | 33 |
| 576 | 20241115 | 090700 | 80496000 | 37100 | 37100 | 37100 | 37100 | 40 |
| 577 | 20241115 | 090600 | 79012000 | 37100 | 37100 | 37150 | 37100 | 124 |
| 578 | 20241115 | 090500 | 74410800 | 37100 | 37100 | 37100 | 37100 | 132 |
| 579 | 20241115 | 090400 | 69513600 | 37100 | 37250 | 37400 | 37050 | 695 |
| 580 | 20241115 | 090300 | 43604750 | 37300 | 37450 | 37450 | 37050 | 367 |
| 581 | 20241115 | 090200 | 29930450 | 37450 | 37450 | 37450 | 37250 | 16 |
| 582 | 20241115 | 090100 | 29333450 | 37250 | 37650 | 37650 | 37250 | 463 |
| 583 | 20241115 | 090000 | 11993850 | 37650 | 37600 | 37650 | 37600 | 316 |