33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 3 | 20241115 | 192100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20241115 | 192000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20241115 | 191900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20241115 | 191800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20241115 | 191700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20241115 | 191600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20241115 | 191500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20241115 | 191400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20241115 | 191300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20241115 | 191200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20241115 | 191100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20241115 | 191000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20241115 | 190900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20241115 | 190800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20241115 | 190700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20241115 | 190600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20241115 | 190500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20241115 | 190400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20241115 | 190300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20241115 | 190200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20241115 | 190100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20241115 | 190000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20241115 | 185900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20241115 | 185800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20241115 | 185700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20241115 | 185600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20241115 | 185500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20241115 | 185400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20241115 | 185300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20241115 | 185200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 33 | 20241115 | 185100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20241115 | 185000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20241115 | 184900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20241115 | 184800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20241115 | 184700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20241115 | 184600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20241115 | 184500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20241115 | 184400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20241115 | 184300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20241115 | 184200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20241115 | 184100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20241115 | 184000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20241115 | 183900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20241115 | 183800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20241115 | 183700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20241115 | 183600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20241115 | 183500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20241115 | 183400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20241115 | 183300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20241115 | 183200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20241115 | 183100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20241115 | 183000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20241115 | 182900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20241115 | 182800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20241115 | 182700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20241115 | 182600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20241115 | 182500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20241115 | 182400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20241115 | 182300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20241115 | 182200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 63 | 20241115 | 182100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20241115 | 182000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20241115 | 181900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20241115 | 181800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20241115 | 181700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20241115 | 181600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20241115 | 181500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20241115 | 181400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20241115 | 181300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20241115 | 181200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20241115 | 181100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20241115 | 181000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20241115 | 180900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20241115 | 180800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20241115 | 180700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20241115 | 180600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20241115 | 180500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20241115 | 180400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20241115 | 180300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20241115 | 180200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20241115 | 180100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20241115 | 180000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20241115 | 175900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20241115 | 175800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20241115 | 175700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20241115 | 175600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20241115 | 175500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20241115 | 175400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20241115 | 175300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20241115 | 175200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 93 | 20241115 | 175100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20241115 | 175000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20241115 | 174900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20241115 | 174800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20241115 | 174700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20241115 | 174600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20241115 | 174500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20241115 | 174400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20241115 | 174300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20241115 | 174200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20241115 | 174100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20241115 | 174000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20241115 | 173900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20241115 | 173800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20241115 | 173700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20241115 | 173600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20241115 | 173500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20241115 | 173400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20241115 | 173300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20241115 | 173200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20241115 | 173100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20241115 | 173000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20241115 | 172900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20241115 | 172800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20241115 | 172700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20241115 | 172600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20241115 | 172500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20241115 | 172400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20241115 | 172300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20241115 | 172200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 123 | 20241115 | 172100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20241115 | 172000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20241115 | 171900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20241115 | 171800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20241115 | 171700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20241115 | 171600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20241115 | 171500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20241115 | 171400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20241115 | 171300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20241115 | 171200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20241115 | 171100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20241115 | 171000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20241115 | 170900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20241115 | 170800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20241115 | 170700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20241115 | 170600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20241115 | 170500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20241115 | 170400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20241115 | 170300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20241115 | 170200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20241115 | 170100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20241115 | 170000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20241115 | 165900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20241115 | 165800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20241115 | 165700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20241115 | 165600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20241115 | 165500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20241115 | 165400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20241115 | 165300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20241115 | 165200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 153 | 20241115 | 165100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20241115 | 165000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20241115 | 164900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20241115 | 164800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20241115 | 164700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20241115 | 164600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20241115 | 164500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20241115 | 164400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20241115 | 164300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20241115 | 164200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20241115 | 164100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20241115 | 164000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20241115 | 163900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20241115 | 163800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20241115 | 163700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20241115 | 163600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20241115 | 163500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20241115 | 163400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20241115 | 163300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20241115 | 163200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20241115 | 163100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20241115 | 163000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20241115 | 162900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20241115 | 162800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20241115 | 162700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20241115 | 162600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20241115 | 162500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20241115 | 162400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20241115 | 162300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20241115 | 162200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 183 | 20241115 | 162100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20241115 | 162000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20241115 | 161900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20241115 | 161800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20241115 | 161700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20241115 | 161600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20241115 | 161500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20241115 | 161400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20241115 | 161300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20241115 | 161200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20241115 | 161100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20241115 | 161000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20241115 | 160900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20241115 | 160800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20241115 | 160700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20241115 | 160600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20241115 | 160500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20241115 | 160400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20241115 | 160300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20241115 | 160200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20241115 | 160100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20241115 | 160000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20241115 | 155900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20241115 | 155800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20241115 | 155700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20241115 | 155600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20241115 | 155500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20241115 | 155400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20241115 | 155300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20241115 | 155200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 213 | 20241115 | 155100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20241115 | 155000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20241115 | 154900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20241115 | 154800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20241115 | 154700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20241115 | 154600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20241115 | 154500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20241115 | 154400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20241115 | 154300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20241115 | 154200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20241115 | 154100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20241115 | 154000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20241115 | 153900 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20241115 | 153800 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20241115 | 153700 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20241115 | 153600 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20241115 | 153500 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20241115 | 153400 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20241115 | 153300 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20241115 | 153200 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20241115 | 153100 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20241115 | 153000 | 5157968350 | 23850 | 23850 | 23850 | 23850 | 2523 |
| 235 | 20241115 | 152900 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20241115 | 152800 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20241115 | 152700 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20241115 | 152600 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20241115 | 152500 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20241115 | 152400 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20241115 | 152300 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20241115 | 152200 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 243 | 20241115 | 152100 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20241115 | 152000 | 5097794800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20241115 | 151900 | 5097794800 | 23800 | 23750 | 23800 | 23700 | 317 |
| 246 | 20241115 | 151800 | 5090262750 | 23800 | 23750 | 23800 | 23750 | 438 |
| 247 | 20241115 | 151700 | 5079860000 | 23700 | 23750 | 23750 | 23700 | 457 |
| 248 | 20241115 | 151600 | 5069011650 | 23750 | 23750 | 23800 | 23750 | 426 |
| 249 | 20241115 | 151500 | 5058891150 | 23800 | 23750 | 23800 | 23750 | 1032 |
| 250 | 20241115 | 151400 | 5034339100 | 23750 | 23800 | 23800 | 23750 | 322 |
| 251 | 20241115 | 151300 | 5026690750 | 23750 | 23700 | 23750 | 23700 | 396 |
| 252 | 20241115 | 151200 | 5017288300 | 23700 | 23700 | 23700 | 23700 | 206 |
| 253 | 20241115 | 151100 | 5012406100 | 23700 | 23650 | 23750 | 23650 | 704 |
| 254 | 20241115 | 151000 | 4995711350 | 23750 | 23700 | 23750 | 23650 | 340 |
| 255 | 20241115 | 150900 | 4987666200 | 23700 | 23700 | 23700 | 23700 | 827 |
| 256 | 20241115 | 150800 | 4968066300 | 23700 | 23700 | 23700 | 23700 | 133 |
| 257 | 20241115 | 150700 | 4964914200 | 23800 | 23750 | 23800 | 23700 | 647 |
| 258 | 20241115 | 150600 | 4949548250 | 23750 | 23650 | 23800 | 23650 | 1321 |
| 259 | 20241115 | 150500 | 4918150450 | 23800 | 23700 | 23800 | 23650 | 868 |
| 260 | 20241115 | 150400 | 4897543000 | 23700 | 23600 | 23700 | 23600 | 341 |
| 261 | 20241115 | 150300 | 4889481550 | 23700 | 23650 | 23700 | 23650 | 301 |
| 262 | 20241115 | 150200 | 4882362800 | 23800 | 23750 | 23800 | 23650 | 698 |
| 263 | 20241115 | 150100 | 4865804550 | 23700 | 23600 | 23700 | 23600 | 494 |
| 264 | 20241115 | 150000 | 4854128250 | 23800 | 23650 | 23800 | 23650 | 267 |
| 265 | 20241115 | 145900 | 4847812900 | 23800 | 23650 | 23800 | 23650 | 424 |
| 266 | 20241115 | 145800 | 4837784850 | 23800 | 23650 | 23800 | 23650 | 200 |
| 267 | 20241115 | 145700 | 4833054450 | 23800 | 23650 | 23800 | 23650 | 215 |
| 268 | 20241115 | 145600 | 4827968850 | 23650 | 23800 | 23800 | 23650 | 206 |
| 269 | 20241115 | 145500 | 4823093800 | 23700 | 23650 | 23850 | 23650 | 375 |
| 270 | 20241115 | 145400 | 4814206200 | 23850 | 23650 | 23850 | 23650 | 177 |
| 271 | 20241115 | 145300 | 4810018100 | 23850 | 23700 | 23850 | 23700 | 148 |
| 272 | 20241115 | 145200 | 4806510050 | 23700 | 23700 | 23950 | 23700 | 2398 |
| 273 | 20241115 | 145100 | 4749334000 | 23800 | 23700 | 23800 | 23650 | 278 |
| 274 | 20241115 | 145000 | 4742745350 | 23700 | 23700 | 23800 | 23700 | 523 |
| 275 | 20241115 | 144900 | 4730347050 | 23650 | 23650 | 23800 | 23650 | 590 |
| 276 | 20241115 | 144800 | 4716337350 | 23650 | 23700 | 23850 | 23650 | 342 |
| 277 | 20241115 | 144700 | 4708214000 | 23700 | 23850 | 23850 | 23650 | 241 |
| 278 | 20241115 | 144600 | 4702507050 | 23650 | 23650 | 23850 | 23650 | 150 |
| 279 | 20241115 | 144500 | 4698959150 | 23650 | 23850 | 23850 | 23650 | 359 |
| 280 | 20241115 | 144400 | 4690456400 | 23850 | 23750 | 23850 | 23650 | 931 |
| 281 | 20241115 | 144300 | 4668399200 | 23750 | 23750 | 23750 | 23750 | 168 |
| 282 | 20241115 | 144200 | 4664409200 | 23750 | 23750 | 23900 | 23750 | 413 |
| 283 | 20241115 | 144100 | 4654575300 | 23750 | 23750 | 23750 | 23750 | 157 |
| 284 | 20241115 | 144000 | 4650846550 | 23800 | 23900 | 23900 | 23800 | 584 |
| 285 | 20241115 | 143900 | 4636922950 | 23850 | 23850 | 23850 | 23800 | 352 |
| 286 | 20241115 | 143800 | 4628527800 | 23850 | 23850 | 23850 | 23800 | 395 |
| 287 | 20241115 | 143700 | 4619113900 | 23800 | 23750 | 23800 | 23750 | 198 |
| 288 | 20241115 | 143600 | 4614409350 | 23750 | 23800 | 23850 | 23750 | 324 |
| 289 | 20241115 | 143500 | 4606696750 | 23750 | 23800 | 23850 | 23750 | 540 |
| 290 | 20241115 | 143400 | 4593841350 | 23800 | 23750 | 23850 | 23750 | 497 |
| 291 | 20241115 | 143300 | 4582016450 | 23800 | 23700 | 23800 | 23700 | 208 |
| 292 | 20241115 | 143200 | 4577079850 | 23700 | 23700 | 23700 | 23700 | 218 |
| 293 | 20241115 | 143100 | 4571913250 | 23700 | 23800 | 23800 | 23700 | 804 |
| 294 | 20241115 | 143000 | 4552786150 | 23750 | 23800 | 23900 | 23750 | 366 |
| 295 | 20241115 | 142900 | 4544082550 | 23800 | 23750 | 23900 | 23750 | 408 |
| 296 | 20241115 | 142800 | 4534362800 | 23750 | 23750 | 23850 | 23750 | 390 |
| 297 | 20241115 | 142700 | 4525085200 | 23700 | 23750 | 23750 | 23700 | 356 |
| 298 | 20241115 | 142600 | 4516638000 | 23700 | 23750 | 23850 | 23700 | 530 |
| 299 | 20241115 | 142500 | 4504019850 | 23750 | 23750 | 23850 | 23700 | 657 |
| 300 | 20241115 | 142400 | 4488396000 | 23750 | 23750 | 23800 | 23750 | 350 |
| 301 | 20241115 | 142300 | 4480079150 | 23750 | 23800 | 23950 | 23750 | 480 |
| 302 | 20241115 | 142200 | 4468639600 | 23750 | 23750 | 23800 | 23750 | 367 |
| 303 | 20241115 | 142100 | 4459913350 | 23750 | 23850 | 23850 | 23750 | 726 |
| 304 | 20241115 | 142000 | 4442641050 | 23800 | 23850 | 23950 | 23800 | 441 |
| 305 | 20241115 | 141900 | 4432130150 | 23900 | 23850 | 23900 | 23850 | 460 |
| 306 | 20241115 | 141800 | 4421149000 | 23850 | 23850 | 23900 | 23850 | 315 |
| 307 | 20241115 | 141700 | 4413631200 | 23800 | 23850 | 23900 | 23800 | 204 |
| 308 | 20241115 | 141600 | 4408765950 | 23850 | 23900 | 23900 | 23850 | 134 |
| 309 | 20241115 | 141500 | 4405570000 | 23800 | 23900 | 23900 | 23800 | 331 |
| 310 | 20241115 | 141400 | 4397688800 | 23850 | 23850 | 23950 | 23850 | 590 |
| 311 | 20241115 | 141300 | 4383617200 | 23850 | 23850 | 23950 | 23850 | 471 |
| 312 | 20241115 | 141200 | 4372351850 | 23950 | 23950 | 23950 | 23850 | 1009 |
| 313 | 20241115 | 141100 | 4348233700 | 23950 | 23950 | 23950 | 23850 | 825 |
| 314 | 20241115 | 141000 | 4328491000 | 23950 | 23850 | 23950 | 23850 | 849 |
| 315 | 20241115 | 140900 | 4308212050 | 23850 | 23850 | 23950 | 23850 | 842 |
| 316 | 20241115 | 140800 | 4288110250 | 23800 | 23900 | 23900 | 23800 | 443 |
| 317 | 20241115 | 140700 | 4277566750 | 23800 | 23850 | 23850 | 23800 | 694 |
| 318 | 20241115 | 140600 | 4261024550 | 23850 | 23900 | 23900 | 23850 | 1302 |
| 319 | 20241115 | 140500 | 4229923200 | 23900 | 23800 | 24000 | 23800 | 3529 |
| 320 | 20241115 | 140400 | 4145510000 | 23900 | 23850 | 23900 | 23800 | 975 |
| 321 | 20241115 | 140300 | 4122270300 | 23850 | 23900 | 23900 | 23800 | 784 |
| 322 | 20241115 | 140200 | 4103570850 | 23900 | 23750 | 23900 | 23750 | 1309 |
| 323 | 20241115 | 140100 | 4072366500 | 23850 | 23850 | 23850 | 23750 | 212 |
| 324 | 20241115 | 140000 | 4067328300 | 23850 | 23750 | 23850 | 23700 | 698 |
| 325 | 20241115 | 135900 | 4050750150 | 23750 | 23750 | 23800 | 23700 | 318 |
| 326 | 20241115 | 135800 | 4043197950 | 23750 | 23750 | 23750 | 23750 | 533 |
| 327 | 20241115 | 135700 | 4030539200 | 23800 | 23800 | 23800 | 23700 | 470 |
| 328 | 20241115 | 135600 | 4019368800 | 23800 | 23800 | 23800 | 23700 | 212 |
| 329 | 20241115 | 135500 | 4014337300 | 23750 | 23750 | 23850 | 23750 | 465 |
| 330 | 20241115 | 135400 | 4003290850 | 23850 | 23800 | 23850 | 23750 | 223 |
| 331 | 20241115 | 135300 | 3997980900 | 23850 | 23800 | 23850 | 23800 | 664 |
| 332 | 20241115 | 135200 | 3982173350 | 23800 | 23800 | 23800 | 23800 | 1393 |
| 333 | 20241115 | 135100 | 3949019950 | 23800 | 23800 | 23800 | 23800 | 41 |
| 334 | 20241115 | 135000 | 3948044150 | 23850 | 23800 | 23850 | 23800 | 489 |
| 335 | 20241115 | 134900 | 3936399300 | 23800 | 23750 | 23800 | 23750 | 565 |
| 336 | 20241115 | 134800 | 3922953600 | 23750 | 23650 | 23800 | 23650 | 2511 |
| 337 | 20241115 | 134700 | 3863328150 | 23750 | 23700 | 23750 | 23650 | 249 |
| 338 | 20241115 | 134600 | 3857425050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 339 | 20241115 | 134500 | 3857425050 | 23650 | 23650 | 23750 | 23650 | 486 |
| 340 | 20241115 | 134400 | 3845930150 | 23650 | 23750 | 23750 | 23650 | 8 |
| 341 | 20241115 | 134300 | 3845740650 | 23750 | 23650 | 23750 | 23650 | 360 |
| 342 | 20241115 | 134200 | 3837211400 | 23600 | 23600 | 23600 | 23600 | 43 |
| 343 | 20241115 | 134100 | 3836196600 | 23650 | 23700 | 23700 | 23650 | 244 |
| 344 | 20241115 | 134000 | 3830425500 | 23700 | 23650 | 23700 | 23650 | 29 |
| 345 | 20241115 | 133900 | 3829738750 | 23650 | 23700 | 23700 | 23650 | 193 |
| 346 | 20241115 | 133800 | 3825166450 | 23650 | 23650 | 23650 | 23650 | 50 |
| 347 | 20241115 | 133700 | 3823983950 | 23650 | 23700 | 23700 | 23650 | 186 |
| 348 | 20241115 | 133600 | 3819576050 | 23650 | 23650 | 23650 | 23650 | 41 |
| 349 | 20241115 | 133500 | 3818606400 | 23650 | 23650 | 23700 | 23650 | 371 |
| 350 | 20241115 | 133400 | 3809831550 | 23600 | 23600 | 23600 | 23600 | 2 |
| 351 | 20241115 | 133300 | 3809784350 | 23600 | 23550 | 23600 | 23550 | 9 |
| 352 | 20241115 | 133200 | 3809572300 | 23550 | 23600 | 23600 | 23550 | 637 |
| 353 | 20241115 | 133100 | 3794540950 | 23600 | 23600 | 23600 | 23600 | 70 |
| 354 | 20241115 | 133000 | 3792888950 | 23600 | 23650 | 23650 | 23600 | 27 |
| 355 | 20241115 | 132900 | 3792250650 | 23600 | 23600 | 23600 | 23600 | 41 |
| 356 | 20241115 | 132800 | 3791283050 | 23600 | 23600 | 23600 | 23600 | 116 |
| 357 | 20241115 | 132700 | 3788545450 | 23600 | 23650 | 23650 | 23600 | 191 |
| 358 | 20241115 | 132600 | 3784034150 | 23600 | 23600 | 23600 | 23600 | 41 |
| 359 | 20241115 | 132500 | 3783066550 | 23700 | 23650 | 23700 | 23600 | 124 |
| 360 | 20241115 | 132400 | 3780136500 | 23650 | 23650 | 23650 | 23650 | 162 |
| 361 | 20241115 | 132300 | 3776305200 | 23650 | 23650 | 23700 | 23650 | 605 |
| 362 | 20241115 | 132200 | 3761976150 | 23650 | 23650 | 23650 | 23650 | 100 |
| 363 | 20241115 | 132100 | 3759611150 | 23750 | 23750 | 23750 | 23650 | 47 |
| 364 | 20241115 | 132000 | 3758495400 | 23750 | 23650 | 23750 | 23600 | 447 |
| 365 | 20241115 | 131900 | 3747923150 | 23650 | 23650 | 23650 | 23600 | 18 |
| 366 | 20241115 | 131800 | 3747497750 | 23650 | 23650 | 23700 | 23650 | 314 |
| 367 | 20241115 | 131700 | 3740071600 | 23650 | 23650 | 23650 | 23650 | 59 |
| 368 | 20241115 | 131600 | 3738676250 | 23650 | 23750 | 23750 | 23650 | 439 |
| 369 | 20241115 | 131500 | 3728292950 | 23750 | 23700 | 23750 | 23650 | 413 |
| 370 | 20241115 | 131400 | 3718523100 | 23650 | 23650 | 23650 | 23650 | 6 |
| 371 | 20241115 | 131300 | 3718381200 | 23750 | 23750 | 23750 | 23650 | 38 |
| 372 | 20241115 | 131200 | 3717482300 | 23650 | 23650 | 23650 | 23650 | 436 |
| 373 | 20241115 | 131100 | 3707170900 | 23700 | 23700 | 23700 | 23700 | 299 |
| 374 | 20241115 | 131000 | 3700084600 | 23700 | 23750 | 23750 | 23700 | 38 |
| 375 | 20241115 | 130900 | 3699183950 | 23750 | 23750 | 23750 | 23750 | 39 |
| 376 | 20241115 | 130800 | 3698257700 | 23800 | 23750 | 23800 | 23750 | 257 |
| 377 | 20241115 | 130700 | 3692145250 | 23800 | 23650 | 23800 | 23650 | 134 |
| 378 | 20241115 | 130600 | 3688967150 | 23650 | 23700 | 23700 | 23650 | 315 |
| 379 | 20241115 | 130500 | 3681505700 | 23800 | 23700 | 23800 | 23700 | 5029 |
| 380 | 20241115 | 130400 | 3561816900 | 23700 | 23700 | 23800 | 23700 | 450 |
| 381 | 20241115 | 130300 | 3551151600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 382 | 20241115 | 130200 | 3551151600 | 23800 | 23750 | 23800 | 23700 | 151 |
| 383 | 20241115 | 130100 | 3547565450 | 23750 | 23800 | 23800 | 23750 | 655 |
| 384 | 20241115 | 130000 | 3531977150 | 23800 | 23850 | 23850 | 23800 | 505 |
| 385 | 20241115 | 125900 | 3519951500 | 23850 | 23800 | 23850 | 23800 | 202 |
| 386 | 20241115 | 125800 | 3515138800 | 23800 | 23750 | 23850 | 23750 | 519 |
| 387 | 20241115 | 125700 | 3502787200 | 23750 | 23700 | 23800 | 23700 | 407 |
| 388 | 20241115 | 125600 | 3493120300 | 23800 | 23750 | 23800 | 23750 | 30 |
| 389 | 20241115 | 125500 | 3492406350 | 23650 | 23650 | 23800 | 23650 | 12 |
| 390 | 20241115 | 125400 | 3492122250 | 23650 | 23800 | 23850 | 23650 | 1206 |
| 391 | 20241115 | 125300 | 3463487750 | 23800 | 23750 | 23800 | 23750 | 693 |
| 392 | 20241115 | 125200 | 3446995150 | 23800 | 23750 | 23800 | 23750 | 271 |
| 393 | 20241115 | 125100 | 3440554550 | 23750 | 23700 | 23750 | 23700 | 288 |
| 394 | 20241115 | 125000 | 3433719500 | 23800 | 23800 | 23800 | 23800 | 306 |
| 395 | 20241115 | 124900 | 3426436700 | 23850 | 23850 | 23850 | 23850 | 41 |
| 396 | 20241115 | 124800 | 3425458850 | 23650 | 23750 | 23800 | 23650 | 1462 |
| 397 | 20241115 | 124700 | 3390710250 | 23650 | 23700 | 23700 | 23650 | 500 |
| 398 | 20241115 | 124600 | 3378868950 | 23750 | 23700 | 23750 | 23700 | 116 |
| 399 | 20241115 | 124500 | 3376114550 | 23750 | 23650 | 23750 | 23650 | 101 |
| 400 | 20241115 | 124400 | 3373720400 | 23800 | 23650 | 23800 | 23650 | 181 |
| 401 | 20241115 | 124300 | 3369422100 | 23750 | 23650 | 23750 | 23650 | 22 |
| 402 | 20241115 | 124200 | 3368901450 | 23750 | 23750 | 23750 | 23700 | 838 |
| 403 | 20241115 | 124100 | 3349020700 | 23750 | 23800 | 23800 | 23750 | 64 |
| 404 | 20241115 | 124000 | 3347499600 | 23750 | 23850 | 23850 | 23750 | 906 |
| 405 | 20241115 | 123900 | 3325940650 | 23800 | 23800 | 23850 | 23750 | 424 |
| 406 | 20241115 | 123800 | 3315850250 | 23750 | 23800 | 23850 | 23750 | 1206 |
| 407 | 20241115 | 123700 | 3287155350 | 23800 | 23700 | 23800 | 23700 | 1264 |
| 408 | 20241115 | 123600 | 3257114850 | 23700 | 23700 | 23750 | 23700 | 69 |
| 409 | 20241115 | 123500 | 3255477250 | 23700 | 23650 | 23750 | 23650 | 1335 |
| 410 | 20241115 | 123400 | 3223836500 | 23650 | 23600 | 23650 | 23600 | 209 |
| 411 | 20241115 | 123300 | 3218893950 | 23600 | 23600 | 23600 | 23600 | 314 |
| 412 | 20241115 | 123200 | 3211483550 | 23600 | 23600 | 23600 | 23600 | 47 |
| 413 | 20241115 | 123100 | 3210374350 | 23600 | 23600 | 23650 | 23550 | 1192 |
| 414 | 20241115 | 123000 | 3182260400 | 23600 | 23600 | 23650 | 23600 | 615 |
| 415 | 20241115 | 122900 | 3167745950 | 23600 | 23600 | 23650 | 23600 | 285 |
| 416 | 20241115 | 122800 | 3161010650 | 23650 | 23650 | 23700 | 23650 | 240 |
| 417 | 20241115 | 122700 | 3155328300 | 23700 | 23650 | 23700 | 23600 | 226 |
| 418 | 20241115 | 122600 | 3149981450 | 23650 | 23700 | 23700 | 23650 | 352 |
| 419 | 20241115 | 122500 | 3141655550 | 23650 | 23700 | 23700 | 23650 | 190 |
| 420 | 20241115 | 122400 | 3137159800 | 23650 | 23650 | 23700 | 23650 | 253 |
| 421 | 20241115 | 122300 | 3131176250 | 23650 | 23600 | 23650 | 23600 | 43 |
| 422 | 20241115 | 122200 | 3130160200 | 23550 | 23600 | 23600 | 23550 | 44 |
| 423 | 20241115 | 122100 | 3129123900 | 23550 | 23550 | 23550 | 23550 | 198 |
| 424 | 20241115 | 122000 | 3124461000 | 23650 | 23550 | 23650 | 23550 | 79 |
| 425 | 20241115 | 121900 | 3122593150 | 23600 | 23600 | 23600 | 23550 | 244 |
| 426 | 20241115 | 121800 | 3116838600 | 23600 | 23600 | 23600 | 23500 | 11 |
| 427 | 20241115 | 121700 | 3116579900 | 23600 | 23600 | 23600 | 23600 | 80 |
| 428 | 20241115 | 121600 | 3114691900 | 23600 | 23600 | 23600 | 23500 | 129 |
| 429 | 20241115 | 121500 | 3111651100 | 23600 | 23600 | 23600 | 23550 | 1813 |
| 430 | 20241115 | 121400 | 3068916400 | 23650 | 23600 | 23650 | 23600 | 176 |
| 431 | 20241115 | 121300 | 3064762750 | 23650 | 23600 | 23650 | 23550 | 130 |
| 432 | 20241115 | 121200 | 3061694300 | 23600 | 23550 | 23600 | 23550 | 43 |
| 433 | 20241115 | 121100 | 3060679850 | 23550 | 23650 | 23650 | 23550 | 7 |
| 434 | 20241115 | 121000 | 3060514800 | 23650 | 23500 | 23650 | 23500 | 281 |
| 435 | 20241115 | 120900 | 3053881550 | 23500 | 23550 | 23650 | 23500 | 165 |
| 436 | 20241115 | 120800 | 3049989350 | 23550 | 23550 | 23550 | 23550 | 531 |
| 437 | 20241115 | 120700 | 3037484300 | 23600 | 23600 | 23650 | 23600 | 317 |
| 438 | 20241115 | 120600 | 3029999850 | 23550 | 23500 | 23650 | 23500 | 202 |
| 439 | 20241115 | 120500 | 3025235150 | 23500 | 23500 | 23500 | 23500 | 38 |
| 440 | 20241115 | 120400 | 3024342150 | 23500 | 23500 | 23600 | 23500 | 754 |
| 441 | 20241115 | 120300 | 3006548450 | 23600 | 23500 | 23600 | 23500 | 277 |
| 442 | 20241115 | 120200 | 3000038850 | 23600 | 23600 | 23600 | 23550 | 52 |
| 443 | 20241115 | 120100 | 2998811700 | 23600 | 23500 | 23600 | 23500 | 714 |
| 444 | 20241115 | 120000 | 2982032500 | 23500 | 23500 | 23650 | 23500 | 7847 |
| 445 | 20241115 | 115900 | 2797627850 | 23500 | 23500 | 23500 | 23500 | 6 |
| 446 | 20241115 | 115800 | 2797486850 | 23600 | 23600 | 23600 | 23600 | 46 |
| 447 | 20241115 | 115700 | 2796401250 | 23550 | 23550 | 23550 | 23550 | 577 |
| 448 | 20241115 | 115600 | 2782812900 | 23550 | 23600 | 23600 | 23550 | 175 |
| 449 | 20241115 | 115500 | 2778687400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 450 | 20241115 | 115400 | 2778687400 | 23600 | 23600 | 23650 | 23600 | 321 |
| 451 | 20241115 | 115300 | 2771111600 | 23650 | 23650 | 23650 | 23650 | 1 |
| 452 | 20241115 | 115200 | 2771087950 | 23650 | 23650 | 23650 | 23650 | 1 |
| 453 | 20241115 | 115100 | 2771064300 | 23650 | 23600 | 23650 | 23600 | 22 |
| 454 | 20241115 | 115000 | 2770545000 | 23650 | 23600 | 23650 | 23600 | 520 |
| 455 | 20241115 | 114900 | 2758272200 | 23700 | 23650 | 23700 | 23600 | 625 |
| 456 | 20241115 | 114800 | 2743504250 | 23700 | 23600 | 23700 | 23600 | 1124 |
| 457 | 20241115 | 114700 | 2716942500 | 23550 | 23550 | 23550 | 23550 | 601 |
| 458 | 20241115 | 114600 | 2702788950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 459 | 20241115 | 114500 | 2702788950 | 23550 | 23600 | 23650 | 23550 | 445 |
| 460 | 20241115 | 114400 | 2692288950 | 23550 | 23550 | 23550 | 23550 | 299 |
| 461 | 20241115 | 114300 | 2685247500 | 23550 | 23550 | 23550 | 23550 | 48 |
| 462 | 20241115 | 114200 | 2684117100 | 23500 | 23600 | 23600 | 23500 | 775 |
| 463 | 20241115 | 114100 | 2665904500 | 23600 | 23550 | 23600 | 23550 | 511 |
| 464 | 20241115 | 114000 | 2653870400 | 23600 | 23550 | 23600 | 23500 | 546 |
| 465 | 20241115 | 113900 | 2641016750 | 23550 | 23550 | 23550 | 23550 | 360 |
| 466 | 20241115 | 113800 | 2632538750 | 23550 | 23500 | 23600 | 23500 | 1656 |
| 467 | 20241115 | 113700 | 2593612150 | 23550 | 23500 | 23550 | 23500 | 421 |
| 468 | 20241115 | 113600 | 2583697650 | 23500 | 23550 | 23550 | 23500 | 317 |
| 469 | 20241115 | 113500 | 2576238200 | 23550 | 23550 | 23600 | 23500 | 181 |
| 470 | 20241115 | 113400 | 2571974750 | 23550 | 23500 | 23550 | 23500 | 28 |
| 471 | 20241115 | 113300 | 2571316650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 472 | 20241115 | 113200 | 2571316650 | 23550 | 23550 | 23550 | 23550 | 204 |
| 473 | 20241115 | 113100 | 2566512450 | 23550 | 23550 | 23600 | 23550 | 255 |
| 474 | 20241115 | 113000 | 2560507050 | 23550 | 23500 | 23600 | 23500 | 240 |
| 475 | 20241115 | 112900 | 2554855200 | 23550 | 23450 | 23550 | 23450 | 124 |
| 476 | 20241115 | 112800 | 2551941150 | 23600 | 23450 | 23600 | 23450 | 470 |
| 477 | 20241115 | 112700 | 2540903550 | 23500 | 23500 | 23500 | 23500 | 2 |
| 478 | 20241115 | 112600 | 2540856550 | 23500 | 23450 | 23500 | 23400 | 472 |
| 479 | 20241115 | 112500 | 2529807050 | 23450 | 23450 | 23500 | 23450 | 123 |
| 480 | 20241115 | 112400 | 2526922200 | 23500 | 23500 | 23550 | 23500 | 228 |
| 481 | 20241115 | 112300 | 2521563800 | 23500 | 23450 | 23500 | 23450 | 100 |
| 482 | 20241115 | 112200 | 2519218650 | 23450 | 23450 | 23450 | 23450 | 2 |
| 483 | 20241115 | 112100 | 2519171750 | 23400 | 23400 | 23400 | 23400 | 228 |
| 484 | 20241115 | 112000 | 2513836550 | 23450 | 23400 | 23450 | 23400 | 112 |
| 485 | 20241115 | 111900 | 2511215600 | 23400 | 23450 | 23450 | 23400 | 295 |
| 486 | 20241115 | 111800 | 2504312550 | 23450 | 23400 | 23450 | 23400 | 192 |
| 487 | 20241115 | 111700 | 2499815050 | 23400 | 23500 | 23500 | 23400 | 306 |
| 488 | 20241115 | 111600 | 2492639200 | 23500 | 23500 | 23550 | 23500 | 48 |
| 489 | 20241115 | 111500 | 2491511100 | 23600 | 23600 | 23600 | 23550 | 48 |
| 490 | 20241115 | 111400 | 2490379350 | 23600 | 23550 | 23600 | 23450 | 1468 |
| 491 | 20241115 | 111300 | 2455871650 | 23650 | 23600 | 23650 | 23550 | 318 |
| 492 | 20241115 | 111200 | 2448380450 | 23650 | 23650 | 23700 | 23600 | 16 |
| 493 | 20241115 | 111100 | 2448002250 | 23700 | 23650 | 23700 | 23550 | 1274 |
| 494 | 20241115 | 111000 | 2417933400 | 23650 | 23650 | 23650 | 23600 | 131 |
| 495 | 20241115 | 110900 | 2414840450 | 23650 | 23650 | 23700 | 23650 | 527 |
| 496 | 20241115 | 110800 | 2402376700 | 23650 | 23600 | 23650 | 23550 | 435 |
| 497 | 20241115 | 110700 | 2392099900 | 23650 | 23650 | 23650 | 23550 | 951 |
| 498 | 20241115 | 110600 | 2369700850 | 23650 | 23650 | 23650 | 23650 | 2 |
| 499 | 20241115 | 110500 | 2369653550 | 23600 | 23650 | 23650 | 23550 | 136 |
| 500 | 20241115 | 110400 | 2366439400 | 23650 | 23550 | 23650 | 23550 | 383 |
| 501 | 20241115 | 110300 | 2357404850 | 23600 | 23600 | 23600 | 23550 | 323 |
| 502 | 20241115 | 110200 | 2349786000 | 23600 | 23650 | 23650 | 23550 | 441 |
| 503 | 20241115 | 110100 | 2339400100 | 23650 | 23650 | 23650 | 23550 | 359 |
| 504 | 20241115 | 110000 | 2330919650 | 23650 | 23650 | 23650 | 23600 | 49 |
| 505 | 20241115 | 105900 | 2329762800 | 23650 | 23600 | 23650 | 23500 | 1204 |
| 506 | 20241115 | 105800 | 2301389950 | 23600 | 23550 | 23600 | 23550 | 20 |
| 507 | 20241115 | 105700 | 2300918100 | 23600 | 23550 | 23600 | 23500 | 434 |
| 508 | 20241115 | 105600 | 2290693450 | 23550 | 23550 | 23600 | 23350 | 1087 |
| 509 | 20241115 | 105500 | 2265258250 | 23600 | 23600 | 23600 | 23550 | 466 |
| 510 | 20241115 | 105400 | 2254281700 | 23600 | 23550 | 23600 | 23550 | 418 |
| 511 | 20241115 | 105300 | 2244436250 | 23550 | 23450 | 23600 | 23400 | 1682 |
| 512 | 20241115 | 105200 | 2204969600 | 23450 | 23500 | 23500 | 23450 | 77 |
| 513 | 20241115 | 105100 | 2203163350 | 23500 | 23450 | 23500 | 23450 | 408 |
| 514 | 20241115 | 105000 | 2193595350 | 23550 | 23500 | 23550 | 23400 | 417 |
| 515 | 20241115 | 104900 | 2183824050 | 23550 | 23500 | 23600 | 23500 | 1813 |
| 516 | 20241115 | 104800 | 2141199750 | 23500 | 23450 | 23500 | 23450 | 394 |
| 517 | 20241115 | 104700 | 2131956050 | 23500 | 23450 | 23500 | 23450 | 254 |
| 518 | 20241115 | 104600 | 2125999700 | 23450 | 23450 | 23450 | 23450 | 91 |
| 519 | 20241115 | 104500 | 2123865750 | 23450 | 23400 | 23500 | 23400 | 947 |
| 520 | 20241115 | 104400 | 2101687350 | 23500 | 23450 | 23500 | 23400 | 705 |
| 521 | 20241115 | 104300 | 2085188250 | 23500 | 23450 | 23500 | 23400 | 54 |
| 522 | 20241115 | 104200 | 2083924500 | 23450 | 23450 | 23500 | 23450 | 113 |
| 523 | 20241115 | 104100 | 2081273400 | 23500 | 23500 | 23500 | 23450 | 96 |
| 524 | 20241115 | 104000 | 2079018650 | 23500 | 23550 | 23550 | 23450 | 189 |
| 525 | 20241115 | 103900 | 2074579750 | 23500 | 23500 | 23550 | 23350 | 662 |
| 526 | 20241115 | 103800 | 2059072300 | 23500 | 23550 | 23550 | 23500 | 198 |
| 527 | 20241115 | 103700 | 2054418700 | 23500 | 23450 | 23500 | 23450 | 153 |
| 528 | 20241115 | 103600 | 2050823250 | 23500 | 23450 | 23500 | 23350 | 671 |
| 529 | 20241115 | 103500 | 2035118400 | 23550 | 23500 | 23550 | 23500 | 135 |
| 530 | 20241115 | 103400 | 2031944800 | 23500 | 23500 | 23500 | 23500 | 255 |
| 531 | 20241115 | 103300 | 2025952300 | 23550 | 23500 | 23550 | 23500 | 164 |
| 532 | 20241115 | 103200 | 2022098250 | 23550 | 23500 | 23550 | 23300 | 1971 |
| 533 | 20241115 | 103100 | 1976067500 | 23550 | 23550 | 23600 | 23550 | 15 |
| 534 | 20241115 | 103000 | 1975714200 | 23600 | 23550 | 23600 | 23550 | 16 |
| 535 | 20241115 | 102900 | 1975336900 | 23600 | 23550 | 23650 | 23500 | 736 |
| 536 | 20241115 | 102800 | 1958005300 | 23650 | 23550 | 23650 | 23550 | 465 |
| 537 | 20241115 | 102700 | 1947053300 | 23650 | 23600 | 23650 | 23600 | 149 |
| 538 | 20241115 | 102600 | 1943536850 | 23700 | 23650 | 23700 | 23600 | 265 |
| 539 | 20241115 | 102500 | 1937270400 | 23750 | 23600 | 23750 | 23600 | 1872 |
| 540 | 20241115 | 102400 | 1892941350 | 23600 | 23650 | 23650 | 23550 | 297 |
| 541 | 20241115 | 102300 | 1885929900 | 23650 | 23600 | 23700 | 23550 | 879 |
| 542 | 20241115 | 102200 | 1865159750 | 23650 | 23500 | 23700 | 23450 | 3763 |
| 543 | 20241115 | 102100 | 1776527600 | 23500 | 23450 | 23500 | 23400 | 557 |
| 544 | 20241115 | 102000 | 1763465900 | 23450 | 23450 | 23500 | 23450 | 375 |
| 545 | 20241115 | 101900 | 1754671200 | 23400 | 23350 | 23450 | 23300 | 559 |
| 546 | 20241115 | 101800 | 1741578500 | 23350 | 23350 | 23400 | 23350 | 853 |
| 547 | 20241115 | 101700 | 1721649150 | 23350 | 23400 | 23450 | 23350 | 387 |
| 548 | 20241115 | 101600 | 1712593400 | 23400 | 23400 | 23450 | 23400 | 48 |
| 549 | 20241115 | 101500 | 1711467950 | 23400 | 23400 | 23500 | 23400 | 613 |
| 550 | 20241115 | 101400 | 1697122950 | 23400 | 23400 | 23500 | 23400 | 434 |
| 551 | 20241115 | 101300 | 1686955000 | 23350 | 23350 | 23350 | 23350 | 15 |
| 552 | 20241115 | 101200 | 1686604750 | 23350 | 23400 | 23400 | 23350 | 384 |
| 553 | 20241115 | 101100 | 1677634150 | 23450 | 23450 | 23450 | 23400 | 464 |
| 554 | 20241115 | 101000 | 1666759550 | 23450 | 23450 | 23500 | 23450 | 93 |
| 555 | 20241115 | 100900 | 1664575850 | 23400 | 23400 | 23500 | 23400 | 322 |
| 556 | 20241115 | 100800 | 1657024700 | 23400 | 23400 | 23500 | 23400 | 1048 |
| 557 | 20241115 | 100700 | 1632452050 | 23350 | 23450 | 23450 | 23350 | 1024 |
| 558 | 20241115 | 100600 | 1608470050 | 23450 | 23450 | 23500 | 23450 | 547 |
| 559 | 20241115 | 100500 | 1595641900 | 23400 | 23450 | 23500 | 23400 | 410 |
| 560 | 20241115 | 100400 | 1586034050 | 23450 | 23450 | 23500 | 23450 | 357 |
| 561 | 20241115 | 100300 | 1577660200 | 23450 | 23450 | 23500 | 23450 | 180 |
| 562 | 20241115 | 100200 | 1573439150 | 23500 | 23500 | 23500 | 23450 | 112 |
| 563 | 20241115 | 100100 | 1570807300 | 23500 | 23400 | 23550 | 23400 | 1373 |
| 564 | 20241115 | 100000 | 1538617350 | 23400 | 23350 | 23400 | 23300 | 295 |
| 565 | 20241115 | 095900 | 1531739950 | 23300 | 23400 | 23400 | 23250 | 3914 |
| 566 | 20241115 | 095800 | 1440506000 | 23350 | 23550 | 23550 | 23350 | 1217 |
| 567 | 20241115 | 095700 | 1412033800 | 23550 | 23500 | 23550 | 23450 | 410 |
| 568 | 20241115 | 095600 | 1402401500 | 23550 | 23500 | 23550 | 23450 | 265 |
| 569 | 20241115 | 095500 | 1396173800 | 23550 | 23500 | 23550 | 23500 | 120 |
| 570 | 20241115 | 095400 | 1393351850 | 23550 | 23550 | 23550 | 23500 | 574 |
| 571 | 20241115 | 095300 | 1379853000 | 23550 | 23600 | 23600 | 23500 | 249 |
| 572 | 20241115 | 095200 | 1373991350 | 23600 | 23500 | 23600 | 23500 | 1063 |
| 573 | 20241115 | 095100 | 1349007900 | 23500 | 23500 | 23500 | 23450 | 661 |
| 574 | 20241115 | 095000 | 1333504150 | 23500 | 23500 | 23500 | 23450 | 117 |
| 575 | 20241115 | 094900 | 1330755450 | 23500 | 23450 | 23550 | 23450 | 525 |
| 576 | 20241115 | 094800 | 1318404850 | 23500 | 23550 | 23600 | 23450 | 232 |
| 577 | 20241115 | 094700 | 1312955800 | 23550 | 23450 | 23550 | 23400 | 1408 |
| 578 | 20241115 | 094600 | 1279905100 | 23450 | 23550 | 23550 | 23400 | 803 |
| 579 | 20241115 | 094500 | 1261044150 | 23500 | 23550 | 23600 | 23500 | 83 |
| 580 | 20241115 | 094400 | 1259090100 | 23600 | 23500 | 23600 | 23450 | 2158 |
| 581 | 20241115 | 094300 | 1208298850 | 23550 | 23500 | 23550 | 23500 | 194 |
| 582 | 20241115 | 094200 | 1203739100 | 23500 | 23350 | 23500 | 23350 | 937 |
| 583 | 20241115 | 094100 | 1181775000 | 23350 | 23400 | 23400 | 23350 | 528 |
| 584 | 20241115 | 094000 | 1169443700 | 23400 | 23450 | 23450 | 23400 | 391 |
| 585 | 20241115 | 093900 | 1160291550 | 23550 | 23400 | 23550 | 23400 | 1559 |
| 586 | 20241115 | 093800 | 1123793350 | 23400 | 23500 | 23500 | 23400 | 781 |
| 587 | 20241115 | 093700 | 1105469050 | 23550 | 23550 | 23550 | 23550 | 1 |
| 588 | 20241115 | 093600 | 1105445500 | 23450 | 23500 | 23500 | 23450 | 235 |
| 589 | 20241115 | 093500 | 1099924750 | 23450 | 23550 | 23550 | 23450 | 371 |
| 590 | 20241115 | 093400 | 1091218100 | 23550 | 23450 | 23550 | 23450 | 3149 |
| 591 | 20241115 | 093300 | 1017310850 | 23450 | 23450 | 23500 | 23450 | 444 |
| 592 | 20241115 | 093200 | 1006894050 | 23450 | 23500 | 23500 | 23450 | 315 |
| 593 | 20241115 | 093100 | 999507250 | 23550 | 23450 | 23550 | 23450 | 193 |
| 594 | 20241115 | 093000 | 994976550 | 23450 | 23450 | 23550 | 23400 | 1913 |
| 595 | 20241115 | 092900 | 950027200 | 23500 | 23500 | 23500 | 23450 | 1708 |
| 596 | 20241115 | 092800 | 909954900 | 23500 | 23500 | 23550 | 23500 | 2029 |
| 597 | 20241115 | 092700 | 862272350 | 23500 | 23550 | 23600 | 23500 | 421 |
| 598 | 20241115 | 092600 | 852359250 | 23550 | 23550 | 23550 | 23550 | 357 |
| 599 | 20241115 | 092500 | 843951900 | 23650 | 23650 | 23650 | 23600 | 428 |
| 600 | 20241115 | 092400 | 833837800 | 23700 | 23700 | 23750 | 23650 | 187 |
| 601 | 20241115 | 092300 | 829405900 | 23750 | 23700 | 23800 | 23700 | 269 |
| 602 | 20241115 | 092200 | 823016900 | 23700 | 23650 | 23700 | 23600 | 368 |
| 603 | 20241115 | 092100 | 814305850 | 23650 | 23750 | 23750 | 23650 | 1275 |
| 604 | 20241115 | 092000 | 784070200 | 23800 | 23700 | 23800 | 23700 | 2819 |
| 605 | 20241115 | 091900 | 717078850 | 23700 | 23750 | 23750 | 23550 | 1565 |
| 606 | 20241115 | 091800 | 680004750 | 23750 | 23800 | 23800 | 23750 | 1125 |
| 607 | 20241115 | 091700 | 653285950 | 23800 | 23700 | 23850 | 23700 | 1978 |
| 608 | 20241115 | 091600 | 606209450 | 23700 | 23750 | 23750 | 23700 | 581 |
| 609 | 20241115 | 091500 | 592411000 | 23750 | 23700 | 23800 | 23700 | 868 |
| 610 | 20241115 | 091400 | 571811150 | 23750 | 23550 | 23750 | 23550 | 971 |
| 611 | 20241115 | 091300 | 548757000 | 23750 | 23550 | 23750 | 23500 | 2369 |
| 612 | 20241115 | 091200 | 492736550 | 23550 | 23650 | 23650 | 23550 | 1283 |
| 613 | 20241115 | 091100 | 462454450 | 23700 | 23650 | 23700 | 23600 | 1605 |
| 614 | 20241115 | 091000 | 424510350 | 23600 | 23600 | 23700 | 23550 | 670 |
| 615 | 20241115 | 090900 | 408701650 | 23600 | 23550 | 23600 | 23550 | 805 |
| 616 | 20241115 | 090800 | 389725150 | 23600 | 23600 | 23650 | 23550 | 1484 |
| 617 | 20241115 | 090700 | 354697800 | 23600 | 23750 | 23750 | 23600 | 2079 |
| 618 | 20241115 | 090600 | 305527900 | 23650 | 23750 | 23900 | 23600 | 1423 |
| 619 | 20241115 | 090500 | 271701950 | 23700 | 23500 | 23750 | 23300 | 1897 |
| 620 | 20241115 | 090400 | 226994650 | 23450 | 23450 | 23450 | 23300 | 1567 |
| 621 | 20241115 | 090300 | 190435050 | 23450 | 23400 | 23450 | 23400 | 692 |
| 622 | 20241115 | 090200 | 174238500 | 23450 | 23450 | 23600 | 23450 | 3730 |
| 623 | 20241115 | 090100 | 86580000 | 23400 | 23300 | 23500 | 23300 | 1033 |
| 624 | 20241115 | 090000 | 62344400 | 23450 | 23200 | 23550 | 23150 | 2270 |