34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 3 | 20241115 | 193500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20241115 | 193400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20241115 | 193300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20241115 | 193200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20241115 | 193100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20241115 | 193000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20241115 | 192900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20241115 | 192800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20241115 | 192700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20241115 | 192600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20241115 | 192500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20241115 | 192400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20241115 | 192300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20241115 | 192200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20241115 | 192100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20241115 | 192000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20241115 | 191900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20241115 | 191800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20241115 | 191700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20241115 | 191600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20241115 | 191500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20241115 | 191400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20241115 | 191300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20241115 | 191200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20241115 | 191100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20241115 | 191000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20241115 | 190900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20241115 | 190800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20241115 | 190700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20241115 | 190600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 33 | 20241115 | 190500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20241115 | 190400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20241115 | 190300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20241115 | 190200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20241115 | 190100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20241115 | 190000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20241115 | 185900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20241115 | 185800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20241115 | 185700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20241115 | 185600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20241115 | 185500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20241115 | 185400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20241115 | 185300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20241115 | 185200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20241115 | 185100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20241115 | 185000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20241115 | 184900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20241115 | 184800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20241115 | 184700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20241115 | 184600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20241115 | 184500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20241115 | 184400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20241115 | 184300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20241115 | 184200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20241115 | 184100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20241115 | 184000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20241115 | 183900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20241115 | 183800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20241115 | 183700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20241115 | 183600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 63 | 20241115 | 183500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20241115 | 183400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20241115 | 183300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20241115 | 183200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20241115 | 183100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20241115 | 183000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20241115 | 182900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20241115 | 182800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20241115 | 182700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20241115 | 182600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20241115 | 182500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20241115 | 182400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20241115 | 182300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20241115 | 182200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20241115 | 182100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20241115 | 182000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20241115 | 181900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20241115 | 181800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20241115 | 181700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20241115 | 181600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20241115 | 181500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20241115 | 181400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20241115 | 181300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20241115 | 181200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20241115 | 181100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20241115 | 181000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20241115 | 180900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20241115 | 180800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20241115 | 180700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20241115 | 180600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 93 | 20241115 | 180500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20241115 | 180400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20241115 | 180300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20241115 | 180200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20241115 | 180100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20241115 | 180000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20241115 | 175900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20241115 | 175800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20241115 | 175700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20241115 | 175600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20241115 | 175500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20241115 | 175400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20241115 | 175300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20241115 | 175200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20241115 | 175100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20241115 | 175000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20241115 | 174900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20241115 | 174800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20241115 | 174700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20241115 | 174600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20241115 | 174500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20241115 | 174400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20241115 | 174300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20241115 | 174200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20241115 | 174100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20241115 | 174000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20241115 | 173900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20241115 | 173800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20241115 | 173700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20241115 | 173600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 123 | 20241115 | 173500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20241115 | 173400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20241115 | 173300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20241115 | 173200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20241115 | 173100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20241115 | 173000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20241115 | 172900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20241115 | 172800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20241115 | 172700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20241115 | 172600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20241115 | 172500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20241115 | 172400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20241115 | 172300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20241115 | 172200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20241115 | 172100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20241115 | 172000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20241115 | 171900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20241115 | 171800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20241115 | 171700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20241115 | 171600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20241115 | 171500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20241115 | 171400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20241115 | 171300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20241115 | 171200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20241115 | 171100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20241115 | 171000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20241115 | 170900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20241115 | 170800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20241115 | 170700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20241115 | 170600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 153 | 20241115 | 170500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20241115 | 170400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20241115 | 170300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20241115 | 170200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20241115 | 170100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20241115 | 170000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20241115 | 165900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20241115 | 165800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20241115 | 165700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20241115 | 165600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20241115 | 165500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20241115 | 165400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20241115 | 165300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20241115 | 165200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20241115 | 165100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20241115 | 165000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20241115 | 164900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20241115 | 164800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20241115 | 164700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20241115 | 164600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20241115 | 164500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20241115 | 164400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20241115 | 164300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20241115 | 164200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20241115 | 164100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20241115 | 164000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20241115 | 163900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20241115 | 163800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20241115 | 163700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20241115 | 163600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 183 | 20241115 | 163500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20241115 | 163400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20241115 | 163300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20241115 | 163200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20241115 | 163100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20241115 | 163000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20241115 | 162900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20241115 | 162800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20241115 | 162700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20241115 | 162600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20241115 | 162500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20241115 | 162400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20241115 | 162300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20241115 | 162200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20241115 | 162100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20241115 | 162000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20241115 | 161900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20241115 | 161800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20241115 | 161700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20241115 | 161600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20241115 | 161500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20241115 | 161400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20241115 | 161300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20241115 | 161200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20241115 | 161100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20241115 | 161000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20241115 | 160900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20241115 | 160800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20241115 | 160700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20241115 | 160600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 213 | 20241115 | 160500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20241115 | 160400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20241115 | 160300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20241115 | 160200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20241115 | 160100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20241115 | 160000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20241115 | 155900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20241115 | 155800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20241115 | 155700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20241115 | 155600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20241115 | 155500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20241115 | 155400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20241115 | 155300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20241115 | 155200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20241115 | 155100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20241115 | 155000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20241115 | 154900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20241115 | 154800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20241115 | 154700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20241115 | 154600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20241115 | 154500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20241115 | 154400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20241115 | 154300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20241115 | 154200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20241115 | 154100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20241115 | 154000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20241115 | 153900 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20241115 | 153800 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20241115 | 153700 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20241115 | 153600 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 243 | 20241115 | 153500 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20241115 | 153400 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20241115 | 153300 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20241115 | 153200 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20241115 | 153100 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20241115 | 153000 | 3298566200 | 26250 | 26250 | 26250 | 26250 | 666 |
| 249 | 20241115 | 152900 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 250 | 20241115 | 152800 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 251 | 20241115 | 152700 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 252 | 20241115 | 152600 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 253 | 20241115 | 152500 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 254 | 20241115 | 152400 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 255 | 20241115 | 152300 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 256 | 20241115 | 152200 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 257 | 20241115 | 152100 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 258 | 20241115 | 152000 | 3281083700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 259 | 20241115 | 151900 | 3281083700 | 26000 | 25950 | 26200 | 25950 | 443 |
| 260 | 20241115 | 151800 | 3269564100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 261 | 20241115 | 151700 | 3269564100 | 26000 | 25900 | 26000 | 25850 | 103 |
| 262 | 20241115 | 151600 | 3266895450 | 25900 | 25850 | 26000 | 25850 | 65 |
| 263 | 20241115 | 151500 | 3265209100 | 25850 | 25900 | 25900 | 25800 | 129 |
| 264 | 20241115 | 151400 | 3261874850 | 25900 | 25900 | 25900 | 25900 | 100 |
| 265 | 20241115 | 151300 | 3259284850 | 25900 | 25750 | 25900 | 25750 | 31 |
| 266 | 20241115 | 151200 | 3258482100 | 25750 | 25750 | 25750 | 25750 | 437 |
| 267 | 20241115 | 151100 | 3247229350 | 25800 | 25850 | 25850 | 25800 | 123 |
| 268 | 20241115 | 151000 | 3244055850 | 25850 | 25800 | 25900 | 25800 | 383 |
| 269 | 20241115 | 150900 | 3234173900 | 25850 | 25950 | 25950 | 25800 | 564 |
| 270 | 20241115 | 150800 | 3219572150 | 26000 | 25950 | 26000 | 25950 | 279 |
| 271 | 20241115 | 150700 | 3212318550 | 25950 | 25900 | 26000 | 25900 | 347 |
| 272 | 20241115 | 150600 | 3203312600 | 25900 | 26100 | 26100 | 25900 | 2094 |
| 273 | 20241115 | 150500 | 3148809700 | 26150 | 26150 | 26150 | 26100 | 80 |
| 274 | 20241115 | 150400 | 3146721400 | 26150 | 26150 | 26150 | 26150 | 54 |
| 275 | 20241115 | 150300 | 3145309300 | 26150 | 26150 | 26150 | 26150 | 37 |
| 276 | 20241115 | 150200 | 3144341750 | 26150 | 26200 | 26200 | 26150 | 146 |
| 277 | 20241115 | 150100 | 3140516700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20241115 | 150000 | 3140516700 | 26200 | 26250 | 26250 | 26200 | 29 |
| 279 | 20241115 | 145900 | 3139756450 | 26300 | 26300 | 26300 | 26300 | 105 |
| 280 | 20241115 | 145800 | 3136994950 | 26250 | 26200 | 26250 | 26200 | 77 |
| 281 | 20241115 | 145700 | 3134973750 | 26200 | 26200 | 26200 | 26200 | 25 |
| 282 | 20241115 | 145600 | 3134318750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 283 | 20241115 | 145500 | 3134318750 | 26150 | 26200 | 26250 | 26100 | 1094 |
| 284 | 20241115 | 145400 | 3105708200 | 26250 | 26250 | 26250 | 26250 | 1 |
| 285 | 20241115 | 145300 | 3105681950 | 26250 | 26250 | 26250 | 26250 | 126 |
| 286 | 20241115 | 145200 | 3102374450 | 26250 | 26250 | 26250 | 26250 | 17 |
| 287 | 20241115 | 145100 | 3101928200 | 26250 | 26300 | 26300 | 26250 | 24 |
| 288 | 20241115 | 145000 | 3101298150 | 26150 | 26200 | 26200 | 26150 | 18 |
| 289 | 20241115 | 144900 | 3100827400 | 26150 | 26150 | 26150 | 26150 | 1 |
| 290 | 20241115 | 144800 | 3100801250 | 26150 | 26200 | 26200 | 26150 | 501 |
| 291 | 20241115 | 144700 | 3087699850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 292 | 20241115 | 144600 | 3087699850 | 26350 | 26350 | 26350 | 26350 | 1 |
| 293 | 20241115 | 144500 | 3087673500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 294 | 20241115 | 144400 | 3087673500 | 26150 | 26150 | 26150 | 26150 | 35 |
| 295 | 20241115 | 144300 | 3086758250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 296 | 20241115 | 144200 | 3086758250 | 26350 | 26200 | 26350 | 26150 | 151 |
| 297 | 20241115 | 144100 | 3082809300 | 26400 | 26300 | 26400 | 26300 | 101 |
| 298 | 20241115 | 144000 | 3080148350 | 26100 | 26200 | 26200 | 26100 | 303 |
| 299 | 20241115 | 143900 | 3072224300 | 26250 | 26300 | 26300 | 26250 | 10 |
| 300 | 20241115 | 143800 | 3071961550 | 26350 | 26200 | 26350 | 26200 | 374 |
| 301 | 20241115 | 143700 | 3062123100 | 26300 | 26300 | 26300 | 26300 | 14 |
| 302 | 20241115 | 143600 | 3061754900 | 26300 | 26250 | 26300 | 26250 | 20 |
| 303 | 20241115 | 143500 | 3061229050 | 26300 | 26150 | 26300 | 26100 | 204 |
| 304 | 20241115 | 143400 | 3055882400 | 26250 | 26250 | 26350 | 26250 | 452 |
| 305 | 20241115 | 143300 | 3044010650 | 26200 | 26150 | 26200 | 26150 | 103 |
| 306 | 20241115 | 143200 | 3041313200 | 26100 | 26100 | 26100 | 25950 | 572 |
| 307 | 20241115 | 143100 | 3026442450 | 26000 | 26050 | 26050 | 26000 | 150 |
| 308 | 20241115 | 143000 | 3022541300 | 26000 | 26100 | 26100 | 26000 | 40 |
| 309 | 20241115 | 142900 | 3021500150 | 26000 | 26500 | 26500 | 26000 | 2158 |
| 310 | 20241115 | 142800 | 2965161200 | 26500 | 26500 | 26500 | 26500 | 4 |
| 311 | 20241115 | 142700 | 2965055200 | 26500 | 26450 | 26550 | 26400 | 649 |
| 312 | 20241115 | 142600 | 2947839750 | 26450 | 26450 | 26450 | 26450 | 5 |
| 313 | 20241115 | 142500 | 2947707500 | 26450 | 26500 | 26500 | 26450 | 227 |
| 314 | 20241115 | 142400 | 2941702800 | 26500 | 26500 | 26500 | 26500 | 19 |
| 315 | 20241115 | 142300 | 2941199300 | 26500 | 26550 | 26550 | 26500 | 594 |
| 316 | 20241115 | 142200 | 2925438150 | 26550 | 26550 | 26550 | 26550 | 0 |
| 317 | 20241115 | 142100 | 2925438150 | 26550 | 26650 | 26650 | 26550 | 327 |
| 318 | 20241115 | 142000 | 2916753650 | 26650 | 26750 | 26750 | 26650 | 58 |
| 319 | 20241115 | 141900 | 2915206450 | 26650 | 26650 | 26750 | 26650 | 133 |
| 320 | 20241115 | 141800 | 2911654800 | 26650 | 26650 | 26650 | 26650 | 15 |
| 321 | 20241115 | 141700 | 2911255050 | 26650 | 26700 | 26700 | 26650 | 4 |
| 322 | 20241115 | 141600 | 2911148300 | 26700 | 26700 | 26700 | 26700 | 10 |
| 323 | 20241115 | 141500 | 2910881300 | 26700 | 26700 | 26700 | 26700 | 1 |
| 324 | 20241115 | 141400 | 2910854600 | 26700 | 26700 | 26700 | 26700 | 1 |
| 325 | 20241115 | 141300 | 2910827900 | 26550 | 26700 | 26700 | 26550 | 112 |
| 326 | 20241115 | 141200 | 2907851500 | 26700 | 26700 | 26700 | 26700 | 1 |
| 327 | 20241115 | 141100 | 2907824800 | 26700 | 26550 | 26700 | 26550 | 201 |
| 328 | 20241115 | 141000 | 2902474250 | 26550 | 26600 | 26600 | 26550 | 59 |
| 329 | 20241115 | 140900 | 2900905600 | 26600 | 26650 | 26650 | 26600 | 43 |
| 330 | 20241115 | 140800 | 2899761150 | 26650 | 26650 | 26650 | 26650 | 1 |
| 331 | 20241115 | 140700 | 2899734500 | 26650 | 26650 | 26650 | 26550 | 237 |
| 332 | 20241115 | 140600 | 2893425350 | 26700 | 26700 | 26700 | 26700 | 41 |
| 333 | 20241115 | 140500 | 2892330650 | 26700 | 26700 | 26850 | 26700 | 9 |
| 334 | 20241115 | 140400 | 2892089750 | 26700 | 26850 | 26850 | 26700 | 37 |
| 335 | 20241115 | 140300 | 2891097950 | 26700 | 26900 | 26900 | 26700 | 278 |
| 336 | 20241115 | 140200 | 2883647300 | 26900 | 26900 | 26900 | 26900 | 101 |
| 337 | 20241115 | 140100 | 2880930400 | 26900 | 26800 | 26900 | 26800 | 29 |
| 338 | 20241115 | 140000 | 2880150400 | 26800 | 26450 | 26800 | 26450 | 1593 |
| 339 | 20241115 | 135900 | 2837603650 | 26400 | 26350 | 26400 | 26350 | 104 |
| 340 | 20241115 | 135800 | 2834861950 | 26350 | 26300 | 26400 | 26300 | 127 |
| 341 | 20241115 | 135700 | 2831518500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 342 | 20241115 | 135600 | 2831518500 | 26200 | 26200 | 26200 | 26200 | 10 |
| 343 | 20241115 | 135500 | 2831256500 | 26150 | 26150 | 26150 | 26150 | 1 |
| 344 | 20241115 | 135400 | 2831230350 | 26150 | 26250 | 26250 | 26150 | 46 |
| 345 | 20241115 | 135300 | 2830022950 | 26200 | 26200 | 26200 | 26200 | 17 |
| 346 | 20241115 | 135200 | 2829577550 | 26200 | 26100 | 26200 | 26050 | 203 |
| 347 | 20241115 | 135100 | 2824283050 | 26100 | 26250 | 26300 | 26100 | 425 |
| 348 | 20241115 | 135000 | 2813154350 | 26250 | 26350 | 26400 | 26250 | 116 |
| 349 | 20241115 | 134900 | 2810100700 | 26300 | 26250 | 26300 | 26250 | 1446 |
| 350 | 20241115 | 134800 | 2772105400 | 26250 | 26250 | 26250 | 26250 | 179 |
| 351 | 20241115 | 134700 | 2767406650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 352 | 20241115 | 134600 | 2767406650 | 26200 | 26200 | 26200 | 26200 | 63 |
| 353 | 20241115 | 134500 | 2765756050 | 26200 | 26150 | 26200 | 26150 | 306 |
| 354 | 20241115 | 134400 | 2757749800 | 26100 | 26150 | 26150 | 26100 | 68 |
| 355 | 20241115 | 134300 | 2755973400 | 26100 | 26150 | 26150 | 26050 | 24 |
| 356 | 20241115 | 134200 | 2755347050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 357 | 20241115 | 134100 | 2755347050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 358 | 20241115 | 134000 | 2755347050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 359 | 20241115 | 133900 | 2755347050 | 26150 | 26050 | 26200 | 26050 | 456 |
| 360 | 20241115 | 133800 | 2743466050 | 26050 | 26100 | 26100 | 26050 | 246 |
| 361 | 20241115 | 133700 | 2737055250 | 26200 | 26200 | 26200 | 26200 | 14 |
| 362 | 20241115 | 133600 | 2736688450 | 26050 | 26050 | 26050 | 26050 | 69 |
| 363 | 20241115 | 133500 | 2734891000 | 26150 | 26100 | 26150 | 26050 | 389 |
| 364 | 20241115 | 133400 | 2724753000 | 26300 | 26300 | 26300 | 26300 | 25 |
| 365 | 20241115 | 133300 | 2724095500 | 26300 | 26050 | 26300 | 26000 | 826 |
| 366 | 20241115 | 133200 | 2702509050 | 26000 | 26250 | 26250 | 26000 | 592 |
| 367 | 20241115 | 133100 | 2687088700 | 26250 | 26150 | 26250 | 26000 | 1494 |
| 368 | 20241115 | 133000 | 2648147750 | 26300 | 26300 | 26300 | 26250 | 70 |
| 369 | 20241115 | 132900 | 2646309000 | 26200 | 26200 | 26200 | 26050 | 381 |
| 370 | 20241115 | 132800 | 2636367950 | 26100 | 26200 | 26200 | 26100 | 201 |
| 371 | 20241115 | 132700 | 2631110250 | 26200 | 26200 | 26200 | 26200 | 8 |
| 372 | 20241115 | 132600 | 2630900650 | 26200 | 26250 | 26250 | 26150 | 182 |
| 373 | 20241115 | 132500 | 2626131350 | 26250 | 26250 | 26250 | 26250 | 14 |
| 374 | 20241115 | 132400 | 2625763850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 375 | 20241115 | 132300 | 2625763850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 376 | 20241115 | 132200 | 2625763850 | 26250 | 26250 | 26250 | 26250 | 50 |
| 377 | 20241115 | 132100 | 2624451350 | 26250 | 26300 | 26300 | 26250 | 3 |
| 378 | 20241115 | 132000 | 2624372500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 379 | 20241115 | 131900 | 2624372500 | 26250 | 26450 | 26450 | 26250 | 26 |
| 380 | 20241115 | 131800 | 2623685800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 381 | 20241115 | 131700 | 2623685800 | 26250 | 26300 | 26300 | 26250 | 1422 |
| 382 | 20241115 | 131600 | 2586288200 | 26300 | 26350 | 26400 | 26300 | 260 |
| 383 | 20241115 | 131500 | 2579436750 | 26350 | 26400 | 26400 | 26350 | 423 |
| 384 | 20241115 | 131400 | 2568287550 | 26400 | 26400 | 26400 | 26400 | 2 |
| 385 | 20241115 | 131300 | 2568234750 | 26450 | 26500 | 26500 | 26450 | 120 |
| 386 | 20241115 | 131200 | 2565060200 | 26550 | 26500 | 26550 | 26500 | 33 |
| 387 | 20241115 | 131100 | 2564185450 | 26550 | 26550 | 26550 | 26550 | 1 |
| 388 | 20241115 | 131000 | 2564158900 | 26600 | 26500 | 26600 | 26500 | 198 |
| 389 | 20241115 | 130900 | 2558910400 | 26350 | 26400 | 26400 | 26350 | 69 |
| 390 | 20241115 | 130800 | 2557091300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 391 | 20241115 | 130700 | 2557091300 | 26400 | 26450 | 26450 | 26400 | 82 |
| 392 | 20241115 | 130600 | 2554923150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 393 | 20241115 | 130500 | 2554923150 | 26400 | 26400 | 26450 | 26400 | 22 |
| 394 | 20241115 | 130400 | 2554341700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 395 | 20241115 | 130300 | 2554341700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 396 | 20241115 | 130200 | 2554341700 | 26550 | 26450 | 26550 | 26450 | 110 |
| 397 | 20241115 | 130100 | 2551426300 | 26450 | 26400 | 26450 | 26300 | 603 |
| 398 | 20241115 | 130000 | 2535550650 | 26500 | 26350 | 26550 | 26350 | 211 |
| 399 | 20241115 | 125900 | 2529989450 | 26550 | 26550 | 26550 | 26550 | 1 |
| 400 | 20241115 | 125800 | 2529962900 | 26550 | 26550 | 26550 | 26550 | 1 |
| 401 | 20241115 | 125700 | 2529936350 | 26550 | 26350 | 26550 | 26350 | 188 |
| 402 | 20241115 | 125600 | 2524957650 | 26350 | 26350 | 26350 | 26350 | 1 |
| 403 | 20241115 | 125500 | 2524931300 | 26500 | 26500 | 26500 | 26500 | 6 |
| 404 | 20241115 | 125400 | 2524772300 | 26300 | 26400 | 26400 | 26300 | 92 |
| 405 | 20241115 | 125300 | 2522347350 | 26350 | 26350 | 26350 | 26350 | 46 |
| 406 | 20241115 | 125200 | 2521135250 | 26350 | 26350 | 26350 | 26350 | 57 |
| 407 | 20241115 | 125100 | 2519633300 | 26400 | 26500 | 26500 | 26400 | 191 |
| 408 | 20241115 | 125000 | 2514590800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 409 | 20241115 | 124900 | 2514590800 | 26350 | 26350 | 26350 | 26350 | 5 |
| 410 | 20241115 | 124800 | 2514459050 | 26350 | 26450 | 26450 | 26350 | 343 |
| 411 | 20241115 | 124700 | 2505400950 | 26450 | 26450 | 26550 | 26350 | 820 |
| 412 | 20241115 | 124600 | 2483725000 | 26450 | 26400 | 26450 | 26400 | 216 |
| 413 | 20241115 | 124500 | 2478022000 | 26400 | 26450 | 26450 | 26400 | 41 |
| 414 | 20241115 | 124400 | 2476938450 | 26600 | 26400 | 26600 | 26400 | 72 |
| 415 | 20241115 | 124300 | 2475034300 | 26600 | 26500 | 26600 | 26500 | 83 |
| 416 | 20241115 | 124200 | 2472830700 | 26500 | 26400 | 26500 | 26400 | 31 |
| 417 | 20241115 | 124100 | 2472012200 | 26400 | 26450 | 26450 | 26400 | 107 |
| 418 | 20241115 | 124000 | 2469182200 | 26450 | 26450 | 26450 | 26450 | 112 |
| 419 | 20241115 | 123900 | 2466219800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 420 | 20241115 | 123800 | 2466219800 | 26450 | 26600 | 26600 | 26450 | 150 |
| 421 | 20241115 | 123700 | 2462242500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 422 | 20241115 | 123600 | 2462242500 | 26650 | 26600 | 26650 | 26600 | 51 |
| 423 | 20241115 | 123500 | 2460885850 | 26650 | 26500 | 26650 | 26450 | 449 |
| 424 | 20241115 | 123400 | 2448984550 | 26500 | 26350 | 26500 | 26300 | 681 |
| 425 | 20241115 | 123300 | 2431029050 | 26350 | 26300 | 26350 | 26300 | 7 |
| 426 | 20241115 | 123200 | 2430844800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 427 | 20241115 | 123100 | 2430844800 | 26450 | 26300 | 26450 | 26300 | 84 |
| 428 | 20241115 | 123000 | 2428635300 | 26150 | 26200 | 26200 | 26150 | 77 |
| 429 | 20241115 | 122900 | 2426620850 | 26200 | 26200 | 26200 | 26150 | 326 |
| 430 | 20241115 | 122800 | 2418088700 | 26200 | 26300 | 26450 | 26200 | 392 |
| 431 | 20241115 | 122700 | 2407795900 | 26300 | 26300 | 26300 | 26300 | 40 |
| 432 | 20241115 | 122600 | 2406743900 | 26300 | 26300 | 26300 | 26300 | 14 |
| 433 | 20241115 | 122500 | 2406375700 | 26250 | 26550 | 26550 | 26250 | 345 |
| 434 | 20241115 | 122400 | 2397276400 | 26600 | 26600 | 26600 | 26600 | 1 |
| 435 | 20241115 | 122300 | 2397249800 | 26600 | 26600 | 26600 | 26600 | 5 |
| 436 | 20241115 | 122200 | 2397116800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 437 | 20241115 | 122100 | 2397116800 | 26650 | 26650 | 26650 | 26650 | 30 |
| 438 | 20241115 | 122000 | 2396317300 | 26650 | 26650 | 26650 | 26650 | 2 |
| 439 | 20241115 | 121900 | 2396264000 | 26650 | 26650 | 26650 | 26650 | 1 |
| 440 | 20241115 | 121800 | 2396237350 | 26600 | 26500 | 26600 | 26500 | 209 |
| 441 | 20241115 | 121700 | 2390686250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 442 | 20241115 | 121600 | 2390686250 | 26500 | 26350 | 26500 | 26350 | 102 |
| 443 | 20241115 | 121500 | 2387988550 | 26400 | 26400 | 26400 | 26400 | 228 |
| 444 | 20241115 | 121400 | 2381969350 | 26400 | 26350 | 26400 | 26300 | 147 |
| 445 | 20241115 | 121300 | 2378100800 | 26350 | 26450 | 26450 | 26350 | 333 |
| 446 | 20241115 | 121200 | 2369324250 | 26400 | 26400 | 26400 | 26400 | 53 |
| 447 | 20241115 | 121100 | 2367925050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 448 | 20241115 | 121000 | 2367925050 | 26500 | 26500 | 26500 | 26500 | 20 |
| 449 | 20241115 | 120900 | 2367395050 | 26550 | 26450 | 26550 | 26350 | 558 |
| 450 | 20241115 | 120800 | 2352640250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 451 | 20241115 | 120700 | 2352640250 | 26450 | 26450 | 26450 | 26450 | 50 |
| 452 | 20241115 | 120600 | 2351317750 | 26450 | 26600 | 26600 | 26450 | 516 |
| 453 | 20241115 | 120500 | 2337642850 | 26600 | 26600 | 26600 | 26600 | 11 |
| 454 | 20241115 | 120400 | 2337350250 | 26450 | 26500 | 26500 | 26450 | 768 |
| 455 | 20241115 | 120300 | 2317028550 | 26550 | 26600 | 26600 | 26550 | 356 |
| 456 | 20241115 | 120200 | 2307573000 | 26600 | 26900 | 26900 | 26550 | 1954 |
| 457 | 20241115 | 120100 | 2255459350 | 26900 | 26950 | 27100 | 26900 | 949 |
| 458 | 20241115 | 120000 | 2229833800 | 27050 | 26800 | 27050 | 26800 | 205 |
| 459 | 20241115 | 115900 | 2224295750 | 27000 | 27050 | 27050 | 26750 | 615 |
| 460 | 20241115 | 115800 | 2207755850 | 27050 | 27000 | 27150 | 26850 | 707 |
| 461 | 20241115 | 115700 | 2188675050 | 27000 | 27150 | 27300 | 26950 | 1108 |
| 462 | 20241115 | 115600 | 2158624650 | 27000 | 26850 | 27250 | 26800 | 5834 |
| 463 | 20241115 | 115500 | 2001140950 | 26850 | 26450 | 26900 | 26450 | 3343 |
| 464 | 20241115 | 115400 | 1911691600 | 26550 | 26450 | 26550 | 26450 | 453 |
| 465 | 20241115 | 115300 | 1899684650 | 26450 | 26350 | 26450 | 26350 | 32 |
| 466 | 20241115 | 115200 | 1898841350 | 26350 | 26500 | 26500 | 26300 | 65 |
| 467 | 20241115 | 115100 | 1897128500 | 26300 | 26450 | 26450 | 26300 | 392 |
| 468 | 20241115 | 115000 | 1886772050 | 26450 | 26500 | 26500 | 26450 | 290 |
| 469 | 20241115 | 114900 | 1879101250 | 26500 | 26550 | 26550 | 26500 | 22 |
| 470 | 20241115 | 114800 | 1878517200 | 26600 | 26400 | 26600 | 26400 | 61 |
| 471 | 20241115 | 114700 | 1876897800 | 26400 | 26400 | 26400 | 26400 | 1 |
| 472 | 20241115 | 114600 | 1876871400 | 26550 | 26500 | 26550 | 26400 | 1245 |
| 473 | 20241115 | 114500 | 1843938600 | 26550 | 26600 | 26600 | 26550 | 12 |
| 474 | 20241115 | 114400 | 1843619950 | 26600 | 26600 | 26600 | 26550 | 12 |
| 475 | 20241115 | 114300 | 1843301250 | 26550 | 26550 | 26600 | 26450 | 164 |
| 476 | 20241115 | 114200 | 1838953700 | 26650 | 26600 | 26700 | 26600 | 143 |
| 477 | 20241115 | 114100 | 1835140700 | 26700 | 26700 | 26700 | 26550 | 11 |
| 478 | 20241115 | 114000 | 1834847450 | 26700 | 26700 | 26700 | 26700 | 818 |
| 479 | 20241115 | 113900 | 1813006850 | 26700 | 26650 | 26700 | 26550 | 822 |
| 480 | 20241115 | 113800 | 1791125500 | 26700 | 26700 | 26700 | 26700 | 43 |
| 481 | 20241115 | 113700 | 1789977400 | 26700 | 26750 | 26750 | 26500 | 126 |
| 482 | 20241115 | 113600 | 1786631300 | 26750 | 26800 | 26800 | 26700 | 81 |
| 483 | 20241115 | 113500 | 1784466950 | 26700 | 26600 | 26800 | 26600 | 2304 |
| 484 | 20241115 | 113400 | 1722889550 | 26600 | 26350 | 26600 | 26350 | 711 |
| 485 | 20241115 | 113300 | 1704047900 | 26450 | 26300 | 26450 | 26300 | 33 |
| 486 | 20241115 | 113200 | 1703179550 | 26200 | 26450 | 26450 | 26200 | 616 |
| 487 | 20241115 | 113100 | 1686919500 | 26450 | 26400 | 26450 | 26400 | 201 |
| 488 | 20241115 | 113000 | 1681612150 | 26350 | 26250 | 26350 | 26250 | 884 |
| 489 | 20241115 | 112900 | 1658357700 | 26250 | 26250 | 26250 | 26050 | 184 |
| 490 | 20241115 | 112800 | 1653556450 | 26250 | 26300 | 26300 | 26200 | 205 |
| 491 | 20241115 | 112700 | 1648184800 | 26200 | 26200 | 26200 | 26200 | 507 |
| 492 | 20241115 | 112600 | 1634901400 | 26300 | 26250 | 26300 | 26250 | 91 |
| 493 | 20241115 | 112500 | 1632509800 | 26250 | 26200 | 26250 | 26200 | 47 |
| 494 | 20241115 | 112400 | 1631276500 | 26300 | 26300 | 26300 | 26300 | 3 |
| 495 | 20241115 | 112300 | 1631197600 | 26250 | 26200 | 26250 | 26200 | 309 |
| 496 | 20241115 | 112200 | 1623095400 | 26200 | 26150 | 26200 | 26150 | 25 |
| 497 | 20241115 | 112100 | 1622440850 | 26200 | 26200 | 26200 | 26150 | 6 |
| 498 | 20241115 | 112000 | 1622283850 | 26100 | 26100 | 26100 | 25900 | 566 |
| 499 | 20241115 | 111900 | 1607575550 | 26050 | 26050 | 26150 | 26050 | 266 |
| 500 | 20241115 | 111800 | 1600641250 | 26200 | 26250 | 26250 | 26000 | 527 |
| 501 | 20241115 | 111700 | 1586891250 | 26300 | 26000 | 26300 | 26000 | 597 |
| 502 | 20241115 | 111600 | 1571266300 | 26000 | 26200 | 26200 | 25900 | 736 |
| 503 | 20241115 | 111500 | 1552089550 | 26200 | 26200 | 26200 | 26200 | 3 |
| 504 | 20241115 | 111400 | 1552010950 | 26200 | 26250 | 26250 | 26200 | 379 |
| 505 | 20241115 | 111300 | 1542073600 | 26250 | 26300 | 26300 | 26250 | 157 |
| 506 | 20241115 | 111200 | 1537947000 | 26350 | 26500 | 26500 | 26350 | 318 |
| 507 | 20241115 | 111100 | 1529559050 | 26500 | 26500 | 26500 | 26400 | 708 |
| 508 | 20241115 | 111000 | 1510836750 | 26450 | 26500 | 26500 | 26450 | 241 |
| 509 | 20241115 | 110900 | 1504455350 | 26500 | 26500 | 26600 | 26450 | 572 |
| 510 | 20241115 | 110800 | 1489285050 | 26450 | 26500 | 26550 | 26450 | 213 |
| 511 | 20241115 | 110700 | 1483641800 | 26450 | 26550 | 26700 | 26450 | 441 |
| 512 | 20241115 | 110600 | 1471954400 | 26750 | 26700 | 26750 | 26550 | 798 |
| 513 | 20241115 | 110500 | 1450651200 | 26700 | 26650 | 26700 | 26500 | 611 |
| 514 | 20241115 | 110400 | 1434382150 | 26700 | 26650 | 26750 | 26600 | 754 |
| 515 | 20241115 | 110300 | 1414256200 | 26650 | 26650 | 26750 | 26400 | 1374 |
| 516 | 20241115 | 110200 | 1377685500 | 26750 | 26600 | 26750 | 26350 | 1526 |
| 517 | 20241115 | 110100 | 1337101400 | 26600 | 26400 | 26600 | 26350 | 2411 |
| 518 | 20241115 | 110000 | 1273186100 | 26550 | 26550 | 26550 | 26400 | 104 |
| 519 | 20241115 | 105900 | 1270428600 | 26550 | 26250 | 26600 | 26250 | 3108 |
| 520 | 20241115 | 105800 | 1188275900 | 26200 | 26150 | 26200 | 26150 | 87 |
| 521 | 20241115 | 105700 | 1185999550 | 26100 | 26100 | 26100 | 26100 | 35 |
| 522 | 20241115 | 105600 | 1185086050 | 25950 | 26100 | 26100 | 25850 | 594 |
| 523 | 20241115 | 105500 | 1169657100 | 26100 | 26150 | 26200 | 26100 | 240 |
| 524 | 20241115 | 105400 | 1163375950 | 26200 | 26200 | 26200 | 26150 | 96 |
| 525 | 20241115 | 105300 | 1160862700 | 26200 | 26250 | 26250 | 26150 | 13 |
| 526 | 20241115 | 105200 | 1160522550 | 26250 | 26300 | 26300 | 26150 | 135 |
| 527 | 20241115 | 105100 | 1156977600 | 26300 | 26250 | 26300 | 26100 | 700 |
| 528 | 20241115 | 105000 | 1138598450 | 26350 | 26350 | 26350 | 26300 | 458 |
| 529 | 20241115 | 104900 | 1126549700 | 26350 | 26250 | 26350 | 26250 | 949 |
| 530 | 20241115 | 104800 | 1101592250 | 26250 | 26100 | 26250 | 26100 | 1421 |
| 531 | 20241115 | 104700 | 1064338850 | 26100 | 26200 | 26200 | 26100 | 563 |
| 532 | 20241115 | 104600 | 1049607650 | 26200 | 26050 | 26200 | 26050 | 1529 |
| 533 | 20241115 | 104500 | 1009647450 | 26050 | 26050 | 26050 | 26000 | 408 |
| 534 | 20241115 | 104400 | 999022800 | 26050 | 25850 | 26050 | 25850 | 794 |
| 535 | 20241115 | 104300 | 978429100 | 25850 | 25850 | 25850 | 25850 | 1 |
| 536 | 20241115 | 104200 | 978403250 | 25850 | 25950 | 25950 | 25850 | 168 |
| 537 | 20241115 | 104100 | 974053100 | 25900 | 25850 | 25900 | 25850 | 284 |
| 538 | 20241115 | 104000 | 966700000 | 25850 | 25850 | 25850 | 25850 | 166 |
| 539 | 20241115 | 103900 | 962408900 | 25800 | 25850 | 25850 | 25800 | 216 |
| 540 | 20241115 | 103800 | 956835600 | 25900 | 25950 | 26000 | 25900 | 1088 |
| 541 | 20241115 | 103700 | 928607950 | 26000 | 25900 | 26050 | 25900 | 906 |
| 542 | 20241115 | 103600 | 905103550 | 25850 | 25700 | 25900 | 25700 | 2696 |
| 543 | 20241115 | 103500 | 835426150 | 25650 | 25600 | 25650 | 25600 | 183 |
| 544 | 20241115 | 103400 | 830734450 | 25600 | 25600 | 25600 | 25600 | 60 |
| 545 | 20241115 | 103300 | 829198450 | 25550 | 25500 | 25550 | 25500 | 221 |
| 546 | 20241115 | 103200 | 823557950 | 25550 | 25600 | 25600 | 25550 | 500 |
| 547 | 20241115 | 103100 | 810782700 | 25550 | 25500 | 25600 | 25500 | 357 |
| 548 | 20241115 | 103000 | 801657500 | 25500 | 25600 | 25600 | 25500 | 333 |
| 549 | 20241115 | 102900 | 793142800 | 25600 | 25550 | 25600 | 25500 | 248 |
| 550 | 20241115 | 102800 | 786811150 | 25500 | 25500 | 25500 | 25500 | 148 |
| 551 | 20241115 | 102700 | 783037150 | 25500 | 25400 | 25550 | 25400 | 464 |
| 552 | 20241115 | 102600 | 771225750 | 25350 | 25150 | 25400 | 25100 | 2632 |
| 553 | 20241115 | 102500 | 704657000 | 25400 | 25200 | 25400 | 25200 | 12 |
| 554 | 20241115 | 102400 | 704352900 | 25400 | 25300 | 25400 | 25300 | 94 |
| 555 | 20241115 | 102300 | 701966900 | 25300 | 25150 | 25300 | 25150 | 235 |
| 556 | 20241115 | 102200 | 696045300 | 25100 | 24950 | 25100 | 24950 | 770 |
| 557 | 20241115 | 102100 | 676825750 | 24950 | 24950 | 24950 | 24950 | 3 |
| 558 | 20241115 | 102000 | 676750900 | 24950 | 24850 | 24950 | 24850 | 285 |
| 559 | 20241115 | 101900 | 669660650 | 24900 | 24900 | 24900 | 24900 | 600 |
| 560 | 20241115 | 101800 | 654720650 | 24800 | 24900 | 24900 | 24800 | 257 |
| 561 | 20241115 | 101700 | 648340150 | 24900 | 24900 | 24900 | 24900 | 2 |
| 562 | 20241115 | 101600 | 648290350 | 25000 | 25000 | 25000 | 25000 | 40 |
| 563 | 20241115 | 101500 | 647290350 | 25000 | 25100 | 25100 | 25000 | 565 |
| 564 | 20241115 | 101400 | 633143850 | 25000 | 25000 | 25000 | 25000 | 37 |
| 565 | 20241115 | 101300 | 632218850 | 25000 | 25000 | 25050 | 24950 | 967 |
| 566 | 20241115 | 101200 | 608048300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 567 | 20241115 | 101100 | 608048300 | 25000 | 24800 | 25000 | 24800 | 80 |
| 568 | 20241115 | 101000 | 606052300 | 25000 | 24850 | 25000 | 24850 | 110 |
| 569 | 20241115 | 100900 | 603315200 | 24850 | 24800 | 24850 | 24800 | 160 |
| 570 | 20241115 | 100800 | 599346200 | 24850 | 24800 | 24850 | 24800 | 19 |
| 571 | 20241115 | 100700 | 598874950 | 24750 | 24750 | 24750 | 24750 | 2 |
| 572 | 20241115 | 100600 | 598825450 | 24750 | 24750 | 24800 | 24750 | 223 |
| 573 | 20241115 | 100500 | 593296200 | 24800 | 25000 | 25000 | 24800 | 190 |
| 574 | 20241115 | 100400 | 588577700 | 25000 | 24850 | 25000 | 24850 | 32 |
| 575 | 20241115 | 100300 | 587777850 | 24800 | 24800 | 24800 | 24800 | 5 |
| 576 | 20241115 | 100200 | 587653850 | 24950 | 24900 | 24950 | 24800 | 206 |
| 577 | 20241115 | 100100 | 582523450 | 24900 | 24850 | 24900 | 24850 | 246 |
| 578 | 20241115 | 100000 | 576404400 | 24750 | 24750 | 24750 | 24750 | 34 |
| 579 | 20241115 | 095900 | 575562900 | 24650 | 24650 | 24650 | 24650 | 100 |
| 580 | 20241115 | 095800 | 573097900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 581 | 20241115 | 095700 | 573097900 | 24600 | 24600 | 24650 | 24600 | 280 |
| 582 | 20241115 | 095600 | 566209200 | 24600 | 24550 | 24600 | 24550 | 391 |
| 583 | 20241115 | 095500 | 556603700 | 24500 | 24500 | 24500 | 24500 | 220 |
| 584 | 20241115 | 095400 | 551213700 | 24500 | 24450 | 24500 | 24450 | 107 |
| 585 | 20241115 | 095300 | 548592250 | 24500 | 24500 | 24500 | 24500 | 101 |
| 586 | 20241115 | 095200 | 546117750 | 24300 | 24400 | 24450 | 24300 | 778 |
| 587 | 20241115 | 095100 | 527134500 | 24400 | 24350 | 24400 | 24350 | 139 |
| 588 | 20241115 | 095000 | 523747200 | 24350 | 24250 | 24350 | 24250 | 91 |
| 589 | 20241115 | 094900 | 521534800 | 24250 | 24300 | 24300 | 24250 | 169 |
| 590 | 20241115 | 094800 | 517432550 | 24300 | 24300 | 24300 | 24300 | 34 |
| 591 | 20241115 | 094700 | 516606350 | 24200 | 24200 | 24200 | 24200 | 50 |
| 592 | 20241115 | 094600 | 515396350 | 24300 | 24300 | 24300 | 24300 | 361 |
| 593 | 20241115 | 094500 | 506624050 | 24300 | 24300 | 24300 | 24150 | 22 |
| 594 | 20241115 | 094400 | 506092300 | 24100 | 24300 | 24300 | 24100 | 41 |
| 595 | 20241115 | 094300 | 505104000 | 24300 | 24050 | 24300 | 24050 | 79 |
| 596 | 20241115 | 094200 | 503202050 | 24100 | 24100 | 24100 | 24100 | 170 |
| 597 | 20241115 | 094100 | 499105050 | 24300 | 24200 | 24300 | 24200 | 5 |
| 598 | 20241115 | 094000 | 498983950 | 24100 | 24100 | 24100 | 24100 | 497 |
| 599 | 20241115 | 093900 | 487006250 | 24100 | 24150 | 24150 | 24100 | 116 |
| 600 | 20241115 | 093800 | 484210400 | 24300 | 24200 | 24350 | 24100 | 408 |
| 601 | 20241115 | 093700 | 474365950 | 24250 | 24250 | 24250 | 24250 | 11 |
| 602 | 20241115 | 093600 | 474099200 | 24200 | 24300 | 24300 | 24200 | 166 |
| 603 | 20241115 | 093500 | 470081700 | 24350 | 24200 | 24350 | 24200 | 104 |
| 604 | 20241115 | 093400 | 467559750 | 24200 | 24200 | 24200 | 24050 | 1421 |
| 605 | 20241115 | 093300 | 433305550 | 24250 | 24200 | 24250 | 24150 | 587 |
| 606 | 20241115 | 093200 | 419110400 | 24200 | 24300 | 24450 | 24150 | 1443 |
| 607 | 20241115 | 093100 | 384128700 | 24400 | 24400 | 24450 | 24300 | 1901 |
| 608 | 20241115 | 093000 | 337877600 | 24450 | 24450 | 24450 | 24450 | 3 |
| 609 | 20241115 | 092900 | 337804250 | 24450 | 24400 | 24550 | 24400 | 305 |
| 610 | 20241115 | 092800 | 330358100 | 24550 | 24550 | 24550 | 24550 | 16 |
| 611 | 20241115 | 092700 | 329965300 | 24550 | 24400 | 24550 | 24400 | 150 |
| 612 | 20241115 | 092600 | 326300950 | 24600 | 24600 | 24600 | 24400 | 736 |
| 613 | 20241115 | 092500 | 308290000 | 24650 | 24800 | 24800 | 24650 | 459 |
| 614 | 20241115 | 092400 | 296952250 | 24800 | 25000 | 25000 | 24800 | 114 |
| 615 | 20241115 | 092300 | 294124700 | 25000 | 24650 | 25000 | 24650 | 254 |
| 616 | 20241115 | 092200 | 287825800 | 24800 | 24750 | 24800 | 24750 | 291 |
| 617 | 20241115 | 092100 | 280611000 | 24750 | 24700 | 24800 | 24700 | 116 |
| 618 | 20241115 | 092000 | 277745650 | 24650 | 24550 | 24650 | 24550 | 55 |
| 619 | 20241115 | 091900 | 276391000 | 24550 | 24550 | 24600 | 24550 | 126 |
| 620 | 20241115 | 091800 | 273297600 | 24600 | 24650 | 24650 | 24600 | 48 |
| 621 | 20241115 | 091700 | 272115400 | 24700 | 24700 | 24700 | 24600 | 9 |
| 622 | 20241115 | 091600 | 271893500 | 24700 | 24350 | 24700 | 24350 | 548 |
| 623 | 20241115 | 091500 | 258416400 | 24350 | 24350 | 24400 | 24300 | 961 |
| 624 | 20241115 | 091400 | 235020500 | 24350 | 24500 | 24500 | 24350 | 907 |
| 625 | 20241115 | 091300 | 212891800 | 24400 | 24600 | 24700 | 24400 | 561 |
| 626 | 20241115 | 091200 | 199090750 | 24500 | 24600 | 24650 | 24300 | 1866 |
| 627 | 20241115 | 091100 | 153418150 | 24650 | 24700 | 24850 | 24500 | 1792 |
| 628 | 20241115 | 091000 | 109338900 | 24700 | 24850 | 24900 | 24700 | 1199 |
| 629 | 20241115 | 090900 | 79658600 | 24850 | 24950 | 24950 | 24850 | 742 |
| 630 | 20241115 | 090800 | 61190450 | 24950 | 24950 | 25000 | 24950 | 189 |
| 631 | 20241115 | 090700 | 56474200 | 25000 | 25000 | 25000 | 24950 | 80 |
| 632 | 20241115 | 090600 | 54475900 | 25000 | 25000 | 25000 | 25000 | 234 |
| 633 | 20241115 | 090500 | 48625900 | 25000 | 25050 | 25200 | 24950 | 239 |
| 634 | 20241115 | 090400 | 42648050 | 25050 | 25200 | 25200 | 25050 | 102 |
| 635 | 20241115 | 090300 | 40092500 | 25200 | 25100 | 25200 | 25100 | 88 |
| 636 | 20241115 | 090200 | 37881800 | 25100 | 25050 | 25100 | 25050 | 279 |
| 637 | 20241115 | 090100 | 30879150 | 25000 | 25050 | 25050 | 25000 | 421 |
| 638 | 20241115 | 090000 | 20340400 | 24900 | 25000 | 25000 | 24900 | 762 |