35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 200400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 3 | 20241115 | 200300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20241115 | 200200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20241115 | 200100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20241115 | 200000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20241115 | 195900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20241115 | 195800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20241115 | 195700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20241115 | 195600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20241115 | 195500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20241115 | 195400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20241115 | 195300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20241115 | 195200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20241115 | 195100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20241115 | 195000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20241115 | 194900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20241115 | 194800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20241115 | 194700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20241115 | 194600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20241115 | 194500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20241115 | 194400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20241115 | 194300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20241115 | 194200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20241115 | 194100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20241115 | 194000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20241115 | 193900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20241115 | 193800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20241115 | 193700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20241115 | 193600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20241115 | 193500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20241115 | 193400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 33 | 20241115 | 193300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20241115 | 193200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20241115 | 193100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20241115 | 193000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20241115 | 192900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20241115 | 192800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20241115 | 192700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20241115 | 192600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20241115 | 192500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20241115 | 192400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20241115 | 192300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20241115 | 192200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20241115 | 192100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20241115 | 192000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20241115 | 191900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20241115 | 191800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20241115 | 191700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20241115 | 191600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20241115 | 191500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20241115 | 191400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20241115 | 191300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20241115 | 191200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20241115 | 191100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20241115 | 191000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20241115 | 190900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20241115 | 190800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20241115 | 190700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20241115 | 190600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20241115 | 190500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20241115 | 190400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 63 | 20241115 | 190300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20241115 | 190200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20241115 | 190100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20241115 | 190000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20241115 | 185900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20241115 | 185800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20241115 | 185700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20241115 | 185600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20241115 | 185500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20241115 | 185400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20241115 | 185300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20241115 | 185200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20241115 | 185100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20241115 | 185000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20241115 | 184900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20241115 | 184800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20241115 | 184700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20241115 | 184600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20241115 | 184500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20241115 | 184400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20241115 | 184300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20241115 | 184200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20241115 | 184100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20241115 | 184000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20241115 | 183900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20241115 | 183800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20241115 | 183700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20241115 | 183600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20241115 | 183500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20241115 | 183400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 93 | 20241115 | 183300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20241115 | 183200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20241115 | 183100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20241115 | 183000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20241115 | 182900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20241115 | 182800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20241115 | 182700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20241115 | 182600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20241115 | 182500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20241115 | 182400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20241115 | 182300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20241115 | 182200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20241115 | 182100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20241115 | 182000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20241115 | 181900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20241115 | 181800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20241115 | 181700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20241115 | 181600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20241115 | 181500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20241115 | 181400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20241115 | 181300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20241115 | 181200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20241115 | 181100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20241115 | 181000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20241115 | 180900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20241115 | 180800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20241115 | 180700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20241115 | 180600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20241115 | 180500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20241115 | 180400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 123 | 20241115 | 180300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20241115 | 180200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20241115 | 180100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20241115 | 180000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20241115 | 175900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20241115 | 175800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20241115 | 175700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20241115 | 175600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20241115 | 175500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20241115 | 175400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20241115 | 175300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20241115 | 175200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20241115 | 175100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20241115 | 175000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20241115 | 174900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20241115 | 174800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20241115 | 174700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20241115 | 174600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20241115 | 174500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20241115 | 174400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20241115 | 174300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20241115 | 174200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20241115 | 174100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20241115 | 174000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20241115 | 173900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20241115 | 173800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20241115 | 173700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20241115 | 173600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20241115 | 173500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20241115 | 173400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 153 | 20241115 | 173300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20241115 | 173200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20241115 | 173100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20241115 | 173000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20241115 | 172900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20241115 | 172800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20241115 | 172700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20241115 | 172600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20241115 | 172500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20241115 | 172400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20241115 | 172300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20241115 | 172200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20241115 | 172100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20241115 | 172000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20241115 | 171900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20241115 | 171800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20241115 | 171700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20241115 | 171600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20241115 | 171500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20241115 | 171400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20241115 | 171300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20241115 | 171200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20241115 | 171100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20241115 | 171000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20241115 | 170900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20241115 | 170800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20241115 | 170700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20241115 | 170600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20241115 | 170500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20241115 | 170400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 183 | 20241115 | 170300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20241115 | 170200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20241115 | 170100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20241115 | 170000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20241115 | 165900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20241115 | 165800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20241115 | 165700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20241115 | 165600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20241115 | 165500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20241115 | 165400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20241115 | 165300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20241115 | 165200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20241115 | 165100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20241115 | 165000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20241115 | 164900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20241115 | 164800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20241115 | 164700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20241115 | 164600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20241115 | 164500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20241115 | 164400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20241115 | 164300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20241115 | 164200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20241115 | 164100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20241115 | 164000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20241115 | 163900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20241115 | 163800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20241115 | 163700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20241115 | 163600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20241115 | 163500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20241115 | 163400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 213 | 20241115 | 163300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20241115 | 163200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20241115 | 163100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20241115 | 163000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20241115 | 162900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20241115 | 162800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20241115 | 162700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20241115 | 162600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20241115 | 162500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20241115 | 162400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20241115 | 162300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20241115 | 162200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20241115 | 162100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20241115 | 162000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20241115 | 161900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20241115 | 161800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20241115 | 161700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20241115 | 161600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20241115 | 161500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20241115 | 161400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20241115 | 161300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20241115 | 161200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20241115 | 161100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20241115 | 161000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20241115 | 160900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20241115 | 160800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20241115 | 160700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20241115 | 160600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20241115 | 160500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20241115 | 160400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 243 | 20241115 | 160300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20241115 | 160200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20241115 | 160100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20241115 | 160000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20241115 | 155900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20241115 | 155800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20241115 | 155700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20241115 | 155600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20241115 | 155500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20241115 | 155400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20241115 | 155300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20241115 | 155200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20241115 | 155100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20241115 | 155000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20241115 | 154900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20241115 | 154800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20241115 | 154700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20241115 | 154600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20241115 | 154500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20241115 | 154400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20241115 | 154300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20241115 | 154200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20241115 | 154100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20241115 | 154000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20241115 | 153900 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20241115 | 153800 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20241115 | 153700 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20241115 | 153600 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20241115 | 153500 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20241115 | 153400 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 273 | 20241115 | 153300 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20241115 | 153200 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20241115 | 153100 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20241115 | 153000 | 5586058000 | 22050 | 22050 | 22050 | 22050 | 4095 |
| 277 | 20241115 | 152900 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20241115 | 152800 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20241115 | 152700 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20241115 | 152600 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20241115 | 152500 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20241115 | 152400 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20241115 | 152300 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20241115 | 152200 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20241115 | 152100 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20241115 | 152000 | 5495763250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20241115 | 151900 | 5495763250 | 22100 | 22100 | 22150 | 22050 | 2972 |
| 288 | 20241115 | 151800 | 5430082450 | 22100 | 22050 | 22100 | 22050 | 464 |
| 289 | 20241115 | 151700 | 5419851200 | 22100 | 22100 | 22150 | 22100 | 610 |
| 290 | 20241115 | 151600 | 5406365000 | 22150 | 22100 | 22150 | 22050 | 1797 |
| 291 | 20241115 | 151500 | 5366725950 | 22100 | 22100 | 22100 | 22050 | 1031 |
| 292 | 20241115 | 151400 | 5343941350 | 22100 | 22150 | 22150 | 22100 | 703 |
| 293 | 20241115 | 151300 | 5328405000 | 22100 | 22100 | 22150 | 22100 | 404 |
| 294 | 20241115 | 151200 | 5319476550 | 22100 | 22100 | 22150 | 22100 | 843 |
| 295 | 20241115 | 151100 | 5300819250 | 22100 | 22100 | 22100 | 22100 | 390 |
| 296 | 20241115 | 151000 | 5292200250 | 22100 | 22050 | 22150 | 22050 | 436 |
| 297 | 20241115 | 150900 | 5282564450 | 22150 | 22100 | 22150 | 22100 | 745 |
| 298 | 20241115 | 150800 | 5266082200 | 22150 | 22100 | 22150 | 22100 | 287 |
| 299 | 20241115 | 150700 | 5259725200 | 22100 | 22150 | 22150 | 22100 | 940 |
| 300 | 20241115 | 150600 | 5238927900 | 22150 | 22150 | 22150 | 22150 | 183 |
| 301 | 20241115 | 150500 | 5234874450 | 22150 | 22150 | 22150 | 22100 | 915 |
| 302 | 20241115 | 150400 | 5214634000 | 22150 | 22100 | 22150 | 22050 | 527 |
| 303 | 20241115 | 150300 | 5202983300 | 22050 | 22150 | 22150 | 22050 | 450 |
| 304 | 20241115 | 150200 | 5193058700 | 22100 | 22100 | 22150 | 22100 | 2284 |
| 305 | 20241115 | 150100 | 5142565100 | 22150 | 22150 | 22150 | 22150 | 545 |
| 306 | 20241115 | 150000 | 5130493350 | 22150 | 22150 | 22150 | 22150 | 2 |
| 307 | 20241115 | 145900 | 5130449050 | 22150 | 22150 | 22200 | 22150 | 451 |
| 308 | 20241115 | 145800 | 5120458750 | 22150 | 22200 | 22200 | 22150 | 622 |
| 309 | 20241115 | 145700 | 5106673350 | 22200 | 22200 | 22200 | 22200 | 116 |
| 310 | 20241115 | 145600 | 5104098150 | 22200 | 22250 | 22250 | 22200 | 550 |
| 311 | 20241115 | 145500 | 5091885500 | 22250 | 22200 | 22250 | 22200 | 690 |
| 312 | 20241115 | 145400 | 5076552500 | 22200 | 22200 | 22200 | 22150 | 483 |
| 313 | 20241115 | 145300 | 5065849400 | 22200 | 22200 | 22250 | 22150 | 826 |
| 314 | 20241115 | 145200 | 5047510950 | 22250 | 22250 | 22250 | 22250 | 1211 |
| 315 | 20241115 | 145100 | 5020566200 | 22250 | 22250 | 22250 | 22250 | 163 |
| 316 | 20241115 | 145000 | 5016939450 | 22250 | 22250 | 22250 | 22250 | 103 |
| 317 | 20241115 | 144900 | 5014647700 | 22200 | 22200 | 22200 | 22200 | 30 |
| 318 | 20241115 | 144800 | 5013981700 | 22200 | 22250 | 22250 | 22200 | 484 |
| 319 | 20241115 | 144700 | 5003228750 | 22200 | 22200 | 22200 | 22200 | 362 |
| 320 | 20241115 | 144600 | 4995192350 | 22200 | 22200 | 22200 | 22200 | 40 |
| 321 | 20241115 | 144500 | 4994304350 | 22200 | 22250 | 22250 | 22200 | 69 |
| 322 | 20241115 | 144400 | 4992772500 | 22250 | 22250 | 22250 | 22250 | 100 |
| 323 | 20241115 | 144300 | 4990547500 | 22250 | 22250 | 22250 | 22250 | 10 |
| 324 | 20241115 | 144200 | 4990325000 | 22250 | 22250 | 22250 | 22250 | 115 |
| 325 | 20241115 | 144100 | 4987766250 | 22250 | 22250 | 22250 | 22250 | 270 |
| 326 | 20241115 | 144000 | 4981758750 | 22250 | 22250 | 22250 | 22200 | 384 |
| 327 | 20241115 | 143900 | 4973215800 | 22250 | 22250 | 22250 | 22250 | 106 |
| 328 | 20241115 | 143800 | 4970857300 | 22250 | 22250 | 22250 | 22250 | 14 |
| 329 | 20241115 | 143700 | 4970545800 | 22250 | 22250 | 22250 | 22250 | 299 |
| 330 | 20241115 | 143600 | 4963893050 | 22250 | 22250 | 22250 | 22250 | 807 |
| 331 | 20241115 | 143500 | 4945937300 | 22250 | 22250 | 22250 | 22250 | 249 |
| 332 | 20241115 | 143400 | 4940397050 | 22250 | 22250 | 22250 | 22250 | 325 |
| 333 | 20241115 | 143300 | 4933165800 | 22200 | 22250 | 22250 | 22200 | 310 |
| 334 | 20241115 | 143200 | 4926273300 | 22250 | 22250 | 22250 | 22250 | 1 |
| 335 | 20241115 | 143100 | 4926251050 | 22250 | 22250 | 22250 | 22200 | 157 |
| 336 | 20241115 | 143000 | 4922757850 | 22200 | 22250 | 22250 | 22200 | 46 |
| 337 | 20241115 | 142900 | 4921734400 | 22250 | 22250 | 22250 | 22250 | 421 |
| 338 | 20241115 | 142800 | 4912367150 | 22250 | 22250 | 22250 | 22250 | 238 |
| 339 | 20241115 | 142700 | 4907071650 | 22200 | 22250 | 22300 | 22200 | 88 |
| 340 | 20241115 | 142600 | 4905116750 | 22250 | 22250 | 22250 | 22250 | 64 |
| 341 | 20241115 | 142500 | 4903692750 | 22250 | 22250 | 22250 | 22250 | 516 |
| 342 | 20241115 | 142400 | 4892211750 | 22250 | 22250 | 22250 | 22250 | 228 |
| 343 | 20241115 | 142300 | 4887138750 | 22250 | 22250 | 22250 | 22250 | 5 |
| 344 | 20241115 | 142200 | 4887027500 | 22250 | 22250 | 22300 | 22250 | 216 |
| 345 | 20241115 | 142100 | 4882219950 | 22250 | 22250 | 22250 | 22250 | 18 |
| 346 | 20241115 | 142000 | 4881819450 | 22250 | 22250 | 22250 | 22250 | 7 |
| 347 | 20241115 | 141900 | 4881663700 | 22300 | 22250 | 22300 | 22200 | 1053 |
| 348 | 20241115 | 141800 | 4858207900 | 22250 | 22250 | 22250 | 22250 | 163 |
| 349 | 20241115 | 141700 | 4854581150 | 22250 | 22250 | 22250 | 22250 | 443 |
| 350 | 20241115 | 141600 | 4844724400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 351 | 20241115 | 141500 | 4844724400 | 22300 | 22300 | 22300 | 22300 | 14 |
| 352 | 20241115 | 141400 | 4844412200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 353 | 20241115 | 141300 | 4844412200 | 22300 | 22300 | 22300 | 22300 | 193 |
| 354 | 20241115 | 141200 | 4840108300 | 22300 | 22250 | 22300 | 22250 | 31 |
| 355 | 20241115 | 141100 | 4839417050 | 22300 | 22250 | 22300 | 22250 | 99 |
| 356 | 20241115 | 141000 | 4837210250 | 22300 | 22200 | 22300 | 22200 | 445 |
| 357 | 20241115 | 140900 | 4827299150 | 22250 | 22250 | 22250 | 22250 | 1 |
| 358 | 20241115 | 140800 | 4827276900 | 22350 | 22300 | 22350 | 22250 | 1596 |
| 359 | 20241115 | 140700 | 4791686350 | 22300 | 22300 | 22300 | 22300 | 3 |
| 360 | 20241115 | 140600 | 4791619450 | 22300 | 22250 | 22350 | 22250 | 1994 |
| 361 | 20241115 | 140500 | 4747189600 | 22250 | 22250 | 22250 | 22250 | 82 |
| 362 | 20241115 | 140400 | 4745365100 | 22250 | 22250 | 22250 | 22250 | 163 |
| 363 | 20241115 | 140300 | 4741738350 | 22250 | 22200 | 22250 | 22200 | 102 |
| 364 | 20241115 | 140200 | 4739472950 | 22250 | 22200 | 22250 | 22200 | 661 |
| 365 | 20241115 | 140100 | 4724797250 | 22200 | 22200 | 22200 | 22200 | 1 |
| 366 | 20241115 | 140000 | 4724775050 | 22200 | 22200 | 22200 | 22200 | 245 |
| 367 | 20241115 | 135900 | 4719336050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 368 | 20241115 | 135800 | 4719336050 | 22200 | 22200 | 22200 | 22200 | 165 |
| 369 | 20241115 | 135700 | 4715673050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 370 | 20241115 | 135600 | 4715673050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 371 | 20241115 | 135500 | 4715673050 | 22150 | 22150 | 22150 | 22150 | 49 |
| 372 | 20241115 | 135400 | 4714587700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 373 | 20241115 | 135300 | 4714565500 | 22200 | 22200 | 22200 | 22200 | 248 |
| 374 | 20241115 | 135200 | 4709059900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 375 | 20241115 | 135100 | 4709059900 | 22200 | 22200 | 22200 | 22200 | 2 |
| 376 | 20241115 | 135000 | 4709015500 | 22150 | 22200 | 22200 | 22150 | 440 |
| 377 | 20241115 | 134900 | 4699248000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 378 | 20241115 | 134800 | 4699248000 | 22200 | 22200 | 22200 | 22200 | 213 |
| 379 | 20241115 | 134700 | 4694519400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 380 | 20241115 | 134600 | 4694519400 | 22150 | 22150 | 22150 | 22150 | 61 |
| 381 | 20241115 | 134500 | 4693168250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 382 | 20241115 | 134400 | 4693168250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 383 | 20241115 | 134300 | 4693168250 | 22150 | 22150 | 22150 | 22150 | 23 |
| 384 | 20241115 | 134200 | 4692658800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 385 | 20241115 | 134100 | 4692658800 | 22150 | 22150 | 22150 | 22150 | 131 |
| 386 | 20241115 | 134000 | 4689757150 | 22150 | 22150 | 22150 | 22150 | 20 |
| 387 | 20241115 | 133900 | 4689314150 | 22150 | 22150 | 22150 | 22150 | 50 |
| 388 | 20241115 | 133800 | 4688206650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 389 | 20241115 | 133700 | 4688206650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 390 | 20241115 | 133600 | 4688206650 | 22250 | 22200 | 22250 | 22200 | 488 |
| 391 | 20241115 | 133500 | 4677349150 | 22150 | 22150 | 22150 | 22150 | 18 |
| 392 | 20241115 | 133400 | 4676950450 | 22150 | 22150 | 22150 | 22150 | 436 |
| 393 | 20241115 | 133300 | 4667293050 | 22150 | 22150 | 22150 | 22100 | 1591 |
| 394 | 20241115 | 133200 | 4632080150 | 22100 | 22100 | 22100 | 22050 | 318 |
| 395 | 20241115 | 133100 | 4625053700 | 22100 | 22150 | 22150 | 22100 | 57 |
| 396 | 20241115 | 133000 | 4623793900 | 22100 | 22100 | 22100 | 22100 | 94 |
| 397 | 20241115 | 132900 | 4621716500 | 22100 | 22100 | 22100 | 22100 | 2 |
| 398 | 20241115 | 132800 | 4621672300 | 22050 | 22100 | 22100 | 22050 | 988 |
| 399 | 20241115 | 132700 | 4599878750 | 22100 | 22100 | 22150 | 22100 | 452 |
| 400 | 20241115 | 132600 | 4589889200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 401 | 20241115 | 132500 | 4589889200 | 22150 | 22150 | 22150 | 22150 | 5295 |
| 402 | 20241115 | 132400 | 4472604950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 403 | 20241115 | 132300 | 4472604950 | 22200 | 22150 | 22200 | 22150 | 101 |
| 404 | 20241115 | 132200 | 4470367750 | 22250 | 22200 | 22250 | 22200 | 3 |
| 405 | 20241115 | 132100 | 4470301050 | 22200 | 22200 | 22200 | 22200 | 1440 |
| 406 | 20241115 | 132000 | 4438333050 | 22200 | 22150 | 22200 | 22150 | 1434 |
| 407 | 20241115 | 131900 | 4406558500 | 22150 | 22150 | 22150 | 22150 | 7 |
| 408 | 20241115 | 131800 | 4406403450 | 22150 | 22250 | 22250 | 22150 | 9 |
| 409 | 20241115 | 131700 | 4406203600 | 22250 | 22250 | 22250 | 22250 | 3 |
| 410 | 20241115 | 131600 | 4406136850 | 22150 | 22150 | 22150 | 22150 | 11 |
| 411 | 20241115 | 131500 | 4405893200 | 22150 | 22200 | 22200 | 22150 | 207 |
| 412 | 20241115 | 131400 | 4401305300 | 22200 | 22200 | 22200 | 22200 | 88 |
| 413 | 20241115 | 131300 | 4399351700 | 22200 | 22200 | 22200 | 22200 | 21 |
| 414 | 20241115 | 131200 | 4398885500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 415 | 20241115 | 131100 | 4398885500 | 22200 | 22200 | 22200 | 22200 | 15 |
| 416 | 20241115 | 131000 | 4398552500 | 22200 | 22200 | 22200 | 22200 | 50 |
| 417 | 20241115 | 130900 | 4397442500 | 22200 | 22250 | 22250 | 22200 | 455 |
| 418 | 20241115 | 130800 | 4387338750 | 22250 | 22250 | 22250 | 22250 | 165 |
| 419 | 20241115 | 130700 | 4383667500 | 22200 | 22200 | 22200 | 22200 | 82 |
| 420 | 20241115 | 130600 | 4381847100 | 22200 | 22200 | 22200 | 22200 | 22 |
| 421 | 20241115 | 130500 | 4381358700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 422 | 20241115 | 130400 | 4381336500 | 22200 | 22200 | 22200 | 22200 | 183 |
| 423 | 20241115 | 130300 | 4377273900 | 22200 | 22250 | 22250 | 22200 | 226 |
| 424 | 20241115 | 130200 | 4372256400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 425 | 20241115 | 130100 | 4372256400 | 22250 | 22300 | 22300 | 22250 | 285 |
| 426 | 20241115 | 130000 | 4365903750 | 22300 | 22300 | 22300 | 22300 | 447 |
| 427 | 20241115 | 125900 | 4355935650 | 22300 | 22300 | 22300 | 22250 | 265 |
| 428 | 20241115 | 125800 | 4350035250 | 22250 | 22300 | 22300 | 22250 | 109 |
| 429 | 20241115 | 125700 | 4347609950 | 22300 | 22250 | 22300 | 22250 | 283 |
| 430 | 20241115 | 125600 | 4341304800 | 22250 | 22250 | 22250 | 22250 | 74 |
| 431 | 20241115 | 125500 | 4339658300 | 22250 | 22250 | 22250 | 22250 | 9 |
| 432 | 20241115 | 125400 | 4339458050 | 22250 | 22250 | 22250 | 22250 | 152 |
| 433 | 20241115 | 125300 | 4336076050 | 22250 | 22300 | 22300 | 22250 | 89 |
| 434 | 20241115 | 125200 | 4334091750 | 22250 | 22250 | 22250 | 22200 | 945 |
| 435 | 20241115 | 125100 | 4313108000 | 22250 | 22250 | 22250 | 22250 | 30 |
| 436 | 20241115 | 125000 | 4312440500 | 22250 | 22250 | 22250 | 22250 | 82 |
| 437 | 20241115 | 124900 | 4310616000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 438 | 20241115 | 124800 | 4310616000 | 22250 | 22250 | 22250 | 22250 | 10 |
| 439 | 20241115 | 124700 | 4310393500 | 22250 | 22250 | 22250 | 22250 | 234 |
| 440 | 20241115 | 124600 | 4305187000 | 22200 | 22200 | 22200 | 22200 | 300 |
| 441 | 20241115 | 124500 | 4298527000 | 22300 | 22300 | 22300 | 22300 | 1 |
| 442 | 20241115 | 124400 | 4298504700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 443 | 20241115 | 124300 | 4298504700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 444 | 20241115 | 124200 | 4298504700 | 22200 | 22300 | 22300 | 22200 | 609 |
| 445 | 20241115 | 124100 | 4284927400 | 22200 | 22300 | 22300 | 22150 | 1103 |
| 446 | 20241115 | 124000 | 4260385250 | 22300 | 22300 | 22300 | 22300 | 100 |
| 447 | 20241115 | 123900 | 4258155250 | 22300 | 22350 | 22350 | 22300 | 91 |
| 448 | 20241115 | 123800 | 4256125350 | 22300 | 22300 | 22350 | 22300 | 3587 |
| 449 | 20241115 | 123700 | 4176104400 | 22300 | 22300 | 22300 | 22300 | 1016 |
| 450 | 20241115 | 123600 | 4153447600 | 22300 | 22300 | 22300 | 22300 | 5 |
| 451 | 20241115 | 123500 | 4153336100 | 22300 | 22250 | 22300 | 22250 | 363 |
| 452 | 20241115 | 123400 | 4145248850 | 22250 | 22300 | 22300 | 22250 | 102 |
| 453 | 20241115 | 123300 | 4142974300 | 22250 | 22250 | 22300 | 22250 | 1757 |
| 454 | 20241115 | 123200 | 4103880750 | 22250 | 22250 | 22250 | 22250 | 7 |
| 455 | 20241115 | 123100 | 4103725000 | 22250 | 22250 | 22250 | 22200 | 583 |
| 456 | 20241115 | 123000 | 4090753300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 457 | 20241115 | 122900 | 4090753300 | 22200 | 22200 | 22200 | 22200 | 57 |
| 458 | 20241115 | 122800 | 4089487900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 459 | 20241115 | 122700 | 4089465700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 460 | 20241115 | 122600 | 4089465700 | 22200 | 22250 | 22250 | 22200 | 52 |
| 461 | 20241115 | 122500 | 4088310300 | 22250 | 22200 | 22250 | 22200 | 201 |
| 462 | 20241115 | 122400 | 4083838100 | 22200 | 22250 | 22250 | 22200 | 37 |
| 463 | 20241115 | 122300 | 4083016000 | 22250 | 22250 | 22250 | 22250 | 217 |
| 464 | 20241115 | 122200 | 4078187750 | 22200 | 22200 | 22250 | 22200 | 749 |
| 465 | 20241115 | 122100 | 4061559450 | 22200 | 22200 | 22200 | 22200 | 20 |
| 466 | 20241115 | 122000 | 4061115450 | 22200 | 22200 | 22200 | 22200 | 10 |
| 467 | 20241115 | 121900 | 4060893450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 468 | 20241115 | 121800 | 4060893450 | 22250 | 22250 | 22250 | 22250 | 75 |
| 469 | 20241115 | 121700 | 4059224700 | 22250 | 22200 | 22250 | 22200 | 638 |
| 470 | 20241115 | 121600 | 4045060750 | 22200 | 22200 | 22200 | 22200 | 984 |
| 471 | 20241115 | 121500 | 4023215950 | 22150 | 22200 | 22200 | 22150 | 455 |
| 472 | 20241115 | 121400 | 4013119950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 473 | 20241115 | 121300 | 4013119950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 474 | 20241115 | 121200 | 4013119950 | 22200 | 22150 | 22200 | 22150 | 466 |
| 475 | 20241115 | 121100 | 4002798000 | 22100 | 22150 | 22150 | 22100 | 542 |
| 476 | 20241115 | 121000 | 3990819750 | 22150 | 22150 | 22150 | 22150 | 145 |
| 477 | 20241115 | 120900 | 3987608000 | 22150 | 22100 | 22150 | 22100 | 107 |
| 478 | 20241115 | 120800 | 3985240750 | 22100 | 22150 | 22150 | 22100 | 355 |
| 479 | 20241115 | 120700 | 3977395100 | 22150 | 22100 | 22150 | 22100 | 117 |
| 480 | 20241115 | 120600 | 3974806900 | 22100 | 22150 | 22150 | 22100 | 307 |
| 481 | 20241115 | 120500 | 3968021750 | 22100 | 22150 | 22150 | 22100 | 900 |
| 482 | 20241115 | 120400 | 3948096750 | 22150 | 22150 | 22150 | 22150 | 50 |
| 483 | 20241115 | 120300 | 3946989250 | 22100 | 22100 | 22100 | 22100 | 50 |
| 484 | 20241115 | 120200 | 3945884250 | 22150 | 22150 | 22150 | 22150 | 821 |
| 485 | 20241115 | 120100 | 3927699100 | 22150 | 22150 | 22150 | 22150 | 1 |
| 486 | 20241115 | 120000 | 3927676950 | 22200 | 22200 | 22200 | 22200 | 516 |
| 487 | 20241115 | 115900 | 3916221750 | 22200 | 22200 | 22200 | 22200 | 1 |
| 488 | 20241115 | 115800 | 3916199550 | 22200 | 22200 | 22200 | 22200 | 640 |
| 489 | 20241115 | 115700 | 3901991550 | 22250 | 22250 | 22250 | 22250 | 200 |
| 490 | 20241115 | 115600 | 3897541550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 491 | 20241115 | 115500 | 3897541550 | 22250 | 22250 | 22250 | 22250 | 16 |
| 492 | 20241115 | 115400 | 3897185550 | 22250 | 22250 | 22250 | 22250 | 47 |
| 493 | 20241115 | 115300 | 3896139800 | 22200 | 22200 | 22200 | 22200 | 1 |
| 494 | 20241115 | 115200 | 3896117600 | 22200 | 22200 | 22200 | 22200 | 190 |
| 495 | 20241115 | 115100 | 3891899600 | 22200 | 22200 | 22200 | 22200 | 4 |
| 496 | 20241115 | 115000 | 3891810800 | 22200 | 22200 | 22200 | 22200 | 125 |
| 497 | 20241115 | 114900 | 3889035800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 498 | 20241115 | 114800 | 3889035800 | 22250 | 22250 | 22250 | 22250 | 14 |
| 499 | 20241115 | 114700 | 3888724300 | 22200 | 22200 | 22200 | 22200 | 401 |
| 500 | 20241115 | 114600 | 3879822100 | 22200 | 22200 | 22250 | 22200 | 22 |
| 501 | 20241115 | 114500 | 3879333650 | 22200 | 22200 | 22250 | 22150 | 279 |
| 502 | 20241115 | 114400 | 3873129900 | 22200 | 22200 | 22200 | 22200 | 808 |
| 503 | 20241115 | 114300 | 3855192300 | 22200 | 22200 | 22200 | 22200 | 118 |
| 504 | 20241115 | 114200 | 3852572700 | 22200 | 22300 | 22300 | 22200 | 430 |
| 505 | 20241115 | 114100 | 3843012500 | 22250 | 22200 | 22250 | 22200 | 553 |
| 506 | 20241115 | 114000 | 3830709000 | 22250 | 22250 | 22250 | 22250 | 10 |
| 507 | 20241115 | 113900 | 3830486500 | 22250 | 22250 | 22250 | 22250 | 1608 |
| 508 | 20241115 | 113800 | 3794708500 | 22250 | 22200 | 22250 | 22200 | 169 |
| 509 | 20241115 | 113700 | 3790954850 | 22250 | 22250 | 22250 | 22250 | 214 |
| 510 | 20241115 | 113600 | 3786193350 | 22200 | 22250 | 22250 | 22200 | 15 |
| 511 | 20241115 | 113500 | 3785859800 | 22200 | 22150 | 22250 | 22150 | 6307 |
| 512 | 20241115 | 113400 | 3645823550 | 22150 | 22150 | 22150 | 22150 | 426 |
| 513 | 20241115 | 113300 | 3636387650 | 22150 | 22150 | 22150 | 22150 | 356 |
| 514 | 20241115 | 113200 | 3628502250 | 22150 | 22150 | 22150 | 22150 | 51 |
| 515 | 20241115 | 113100 | 3627372600 | 22150 | 22150 | 22150 | 22150 | 62 |
| 516 | 20241115 | 113000 | 3625999300 | 22150 | 22200 | 22200 | 22150 | 104 |
| 517 | 20241115 | 112900 | 3623693500 | 22200 | 22100 | 22200 | 22100 | 4982 |
| 518 | 20241115 | 112800 | 3513344650 | 22100 | 22050 | 22100 | 22050 | 3794 |
| 519 | 20241115 | 112700 | 3429521750 | 22100 | 22100 | 22100 | 22100 | 30 |
| 520 | 20241115 | 112600 | 3428858750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 521 | 20241115 | 112500 | 3428858750 | 22100 | 22100 | 22100 | 22050 | 381 |
| 522 | 20241115 | 112400 | 3420441000 | 22100 | 22050 | 22100 | 22050 | 3201 |
| 523 | 20241115 | 112300 | 3349858800 | 22050 | 22000 | 22050 | 22000 | 81 |
| 524 | 20241115 | 112200 | 3348076750 | 22000 | 22050 | 22050 | 22000 | 236 |
| 525 | 20241115 | 112100 | 3342884150 | 22050 | 22000 | 22050 | 22000 | 329 |
| 526 | 20241115 | 112000 | 3335644700 | 22000 | 22000 | 22000 | 22000 | 200 |
| 527 | 20241115 | 111900 | 3331244700 | 22000 | 22000 | 22000 | 22000 | 863 |
| 528 | 20241115 | 111800 | 3312258700 | 22000 | 22000 | 22000 | 22000 | 100 |
| 529 | 20241115 | 111700 | 3310058700 | 21950 | 22050 | 22050 | 21950 | 1927 |
| 530 | 20241115 | 111600 | 3267664600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 531 | 20241115 | 111500 | 3267664600 | 22050 | 22000 | 22050 | 22000 | 5 |
| 532 | 20241115 | 111400 | 3267554500 | 22050 | 22000 | 22050 | 22000 | 17 |
| 533 | 20241115 | 111300 | 3267180050 | 22050 | 22050 | 22050 | 22050 | 16 |
| 534 | 20241115 | 111200 | 3266827250 | 22050 | 22050 | 22050 | 22050 | 13 |
| 535 | 20241115 | 111100 | 3266540600 | 22050 | 22100 | 22100 | 22000 | 2736 |
| 536 | 20241115 | 111000 | 3206231500 | 22100 | 22100 | 22100 | 22050 | 53 |
| 537 | 20241115 | 110900 | 3205062700 | 22100 | 22100 | 22100 | 22100 | 496 |
| 538 | 20241115 | 110800 | 3194101100 | 22100 | 22100 | 22100 | 22100 | 115 |
| 539 | 20241115 | 110700 | 3191559600 | 22100 | 22100 | 22100 | 22050 | 272 |
| 540 | 20241115 | 110600 | 3185553400 | 22100 | 22100 | 22100 | 22100 | 4 |
| 541 | 20241115 | 110500 | 3185465000 | 22100 | 22100 | 22100 | 22050 | 224 |
| 542 | 20241115 | 110400 | 3180519100 | 22100 | 22100 | 22100 | 22100 | 78 |
| 543 | 20241115 | 110300 | 3178795300 | 22100 | 22150 | 22150 | 22100 | 127 |
| 544 | 20241115 | 110200 | 3175987550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 545 | 20241115 | 110100 | 3175987550 | 22150 | 22100 | 22150 | 22100 | 1041 |
| 546 | 20241115 | 110000 | 3152981400 | 22150 | 22100 | 22150 | 22100 | 65 |
| 547 | 20241115 | 105900 | 3151543200 | 22100 | 22100 | 22150 | 22100 | 138 |
| 548 | 20241115 | 105800 | 3148490100 | 22100 | 22100 | 22100 | 22100 | 286 |
| 549 | 20241115 | 105700 | 3142169500 | 22100 | 22100 | 22100 | 22100 | 614 |
| 550 | 20241115 | 105600 | 3128600100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 551 | 20241115 | 105500 | 3128600100 | 22100 | 22100 | 22100 | 22100 | 130 |
| 552 | 20241115 | 105400 | 3125727100 | 22100 | 22200 | 22200 | 22050 | 5901 |
| 553 | 20241115 | 105300 | 2995025650 | 22200 | 22100 | 22200 | 22100 | 8730 |
| 554 | 20241115 | 105200 | 2802008000 | 22100 | 22000 | 22100 | 22000 | 773 |
| 555 | 20241115 | 105100 | 2784958250 | 22050 | 22000 | 22050 | 22000 | 35 |
| 556 | 20241115 | 105000 | 2784187250 | 22000 | 22000 | 22050 | 22000 | 640 |
| 557 | 20241115 | 104900 | 2770086250 | 22000 | 21950 | 22050 | 21950 | 3400 |
| 558 | 20241115 | 104800 | 2695283150 | 21950 | 21950 | 22000 | 21950 | 1043 |
| 559 | 20241115 | 104700 | 2672385200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 560 | 20241115 | 104600 | 2672385200 | 21950 | 21950 | 21950 | 21950 | 150 |
| 561 | 20241115 | 104500 | 2669092700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 562 | 20241115 | 104400 | 2669092700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 563 | 20241115 | 104300 | 2669070750 | 21950 | 21950 | 21950 | 21950 | 22 |
| 564 | 20241115 | 104200 | 2668587850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 565 | 20241115 | 104100 | 2668587850 | 21950 | 21950 | 21950 | 21900 | 3293 |
| 566 | 20241115 | 104000 | 2596408450 | 21950 | 21950 | 21950 | 21950 | 4390 |
| 567 | 20241115 | 103900 | 2500047950 | 22000 | 22000 | 22000 | 22000 | 33 |
| 568 | 20241115 | 103800 | 2499321950 | 22000 | 22000 | 22000 | 22000 | 184 |
| 569 | 20241115 | 103700 | 2495273950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 570 | 20241115 | 103600 | 2495273950 | 22000 | 21950 | 22000 | 21950 | 84 |
| 571 | 20241115 | 103500 | 2493428250 | 21950 | 22000 | 22000 | 21900 | 3583 |
| 572 | 20241115 | 103400 | 2414693800 | 22000 | 22000 | 22000 | 22000 | 11 |
| 573 | 20241115 | 103300 | 2414451800 | 22050 | 22050 | 22050 | 22050 | 1 |
| 574 | 20241115 | 103200 | 2414429750 | 22050 | 22050 | 22050 | 22050 | 1166 |
| 575 | 20241115 | 103100 | 2388719450 | 22050 | 22050 | 22050 | 22050 | 47 |
| 576 | 20241115 | 103000 | 2387683100 | 22050 | 22050 | 22050 | 22050 | 571 |
| 577 | 20241115 | 102900 | 2375092550 | 22050 | 22100 | 22100 | 22050 | 645 |
| 578 | 20241115 | 102800 | 2360866100 | 22050 | 22050 | 22050 | 22050 | 60 |
| 579 | 20241115 | 102700 | 2359543100 | 22050 | 22150 | 22150 | 22050 | 1388 |
| 580 | 20241115 | 102600 | 2328874500 | 22100 | 22150 | 22150 | 22100 | 20 |
| 581 | 20241115 | 102500 | 2328432000 | 22150 | 22150 | 22150 | 22100 | 315 |
| 582 | 20241115 | 102400 | 2321455850 | 22100 | 22100 | 22150 | 22050 | 1810 |
| 583 | 20241115 | 102300 | 2281427950 | 22100 | 22050 | 22100 | 22050 | 2773 |
| 584 | 20241115 | 102200 | 2220206850 | 22050 | 22050 | 22100 | 22000 | 661 |
| 585 | 20241115 | 102100 | 2205641750 | 22050 | 22100 | 22100 | 22050 | 666 |
| 586 | 20241115 | 102000 | 2190956400 | 22100 | 22100 | 22100 | 22050 | 2239 |
| 587 | 20241115 | 101900 | 2141475150 | 22150 | 22150 | 22150 | 22150 | 129 |
| 588 | 20241115 | 101800 | 2138617800 | 22150 | 22100 | 22150 | 22100 | 5692 |
| 589 | 20241115 | 101700 | 2012824550 | 22100 | 22100 | 22100 | 22100 | 11 |
| 590 | 20241115 | 101600 | 2012581450 | 22050 | 22100 | 22100 | 22050 | 22 |
| 591 | 20241115 | 101500 | 2012096300 | 22050 | 22100 | 22100 | 22050 | 120 |
| 592 | 20241115 | 101400 | 2009450100 | 22100 | 22050 | 22100 | 22050 | 1618 |
| 593 | 20241115 | 101300 | 1973773050 | 22050 | 22050 | 22050 | 22000 | 108 |
| 594 | 20241115 | 101200 | 1971396950 | 22000 | 22050 | 22100 | 22000 | 1969 |
| 595 | 20241115 | 101100 | 1928012100 | 22100 | 22100 | 22100 | 22050 | 3904 |
| 596 | 20241115 | 101000 | 1841788950 | 22050 | 22050 | 22100 | 22050 | 2124 |
| 597 | 20241115 | 100900 | 1794953900 | 22050 | 22100 | 22100 | 22050 | 915 |
| 598 | 20241115 | 100800 | 1774761150 | 22100 | 22050 | 22100 | 22050 | 647 |
| 599 | 20241115 | 100700 | 1760483350 | 22050 | 22050 | 22050 | 22050 | 166 |
| 600 | 20241115 | 100600 | 1756823050 | 21950 | 22000 | 22100 | 21950 | 1332 |
| 601 | 20241115 | 100500 | 1727508650 | 22050 | 22000 | 22050 | 22000 | 1592 |
| 602 | 20241115 | 100400 | 1692416300 | 22000 | 22050 | 22050 | 21950 | 990 |
| 603 | 20241115 | 100300 | 1670631300 | 22050 | 21950 | 22050 | 21950 | 4891 |
| 604 | 20241115 | 100200 | 1562993000 | 21950 | 21950 | 22000 | 21950 | 141 |
| 605 | 20241115 | 100100 | 1559897500 | 22000 | 21950 | 22000 | 21950 | 876 |
| 606 | 20241115 | 100000 | 1540669200 | 21950 | 21950 | 21950 | 21950 | 127 |
| 607 | 20241115 | 095900 | 1537881550 | 21900 | 21950 | 21950 | 21900 | 118 |
| 608 | 20241115 | 095800 | 1535291800 | 21900 | 21950 | 21950 | 21900 | 227 |
| 609 | 20241115 | 095700 | 1530311750 | 21950 | 21900 | 21950 | 21900 | 3278 |
| 610 | 20241115 | 095600 | 1458501200 | 21850 | 21850 | 21900 | 21850 | 2251 |
| 611 | 20241115 | 095500 | 1409316800 | 21900 | 21900 | 21900 | 21900 | 5 |
| 612 | 20241115 | 095400 | 1409207300 | 21900 | 21950 | 21950 | 21900 | 264 |
| 613 | 20241115 | 095300 | 1403425650 | 21950 | 21950 | 21950 | 21900 | 84 |
| 614 | 20241115 | 095200 | 1401581900 | 21950 | 21900 | 21950 | 21850 | 1588 |
| 615 | 20241115 | 095100 | 1366808700 | 21900 | 21900 | 21900 | 21900 | 20 |
| 616 | 20241115 | 095000 | 1366370700 | 21900 | 21900 | 21900 | 21850 | 1672 |
| 617 | 20241115 | 094900 | 1329753950 | 21900 | 21850 | 21900 | 21850 | 334 |
| 618 | 20241115 | 094800 | 1322453500 | 21850 | 21900 | 21900 | 21850 | 2341 |
| 619 | 20241115 | 094700 | 1271292250 | 21900 | 21850 | 21900 | 21850 | 112 |
| 620 | 20241115 | 094600 | 1268839950 | 21900 | 21900 | 21900 | 21900 | 20 |
| 621 | 20241115 | 094500 | 1268401950 | 21900 | 21850 | 21900 | 21850 | 1983 |
| 622 | 20241115 | 094400 | 1225072050 | 21800 | 21800 | 21800 | 21800 | 51 |
| 623 | 20241115 | 094300 | 1223960250 | 21850 | 21900 | 21900 | 21800 | 2648 |
| 624 | 20241115 | 094200 | 1166156300 | 21900 | 21900 | 21900 | 21850 | 2616 |
| 625 | 20241115 | 094100 | 1108996450 | 21900 | 21900 | 21900 | 21900 | 10 |
| 626 | 20241115 | 094000 | 1108777450 | 21900 | 21850 | 21900 | 21850 | 277 |
| 627 | 20241115 | 093900 | 1102724950 | 21900 | 21900 | 21900 | 21900 | 132 |
| 628 | 20241115 | 093800 | 1099834150 | 21900 | 21850 | 21900 | 21850 | 286 |
| 629 | 20241115 | 093700 | 1093571750 | 21850 | 21900 | 22000 | 21850 | 6173 |
| 630 | 20241115 | 093600 | 958215150 | 21900 | 21900 | 21900 | 21900 | 12 |
| 631 | 20241115 | 093500 | 957952350 | 21900 | 21850 | 21900 | 21850 | 1479 |
| 632 | 20241115 | 093400 | 925636150 | 21850 | 21800 | 21850 | 21800 | 54 |
| 633 | 20241115 | 093300 | 924458550 | 21850 | 21800 | 21850 | 21800 | 698 |
| 634 | 20241115 | 093200 | 909233900 | 21850 | 21850 | 21850 | 21750 | 706 |
| 635 | 20241115 | 093100 | 893845050 | 21800 | 21850 | 21850 | 21800 | 537 |
| 636 | 20241115 | 093000 | 882138400 | 21850 | 21800 | 21850 | 21800 | 2465 |
| 637 | 20241115 | 092900 | 828400800 | 21850 | 21850 | 21850 | 21850 | 49 |
| 638 | 20241115 | 092800 | 827330150 | 21850 | 21900 | 21900 | 21850 | 1314 |
| 639 | 20241115 | 092700 | 798618900 | 21900 | 21900 | 21900 | 21850 | 857 |
| 640 | 20241115 | 092600 | 779891300 | 21900 | 21900 | 21900 | 21800 | 664 |
| 641 | 20241115 | 092500 | 765382750 | 21900 | 21950 | 21950 | 21850 | 1069 |
| 642 | 20241115 | 092400 | 742009700 | 21950 | 21900 | 21950 | 21900 | 18 |
| 643 | 20241115 | 092300 | 741615450 | 21900 | 21950 | 21950 | 21850 | 164 |
| 644 | 20241115 | 092200 | 738031800 | 21900 | 21950 | 21950 | 21900 | 60 |
| 645 | 20241115 | 092100 | 736717700 | 21950 | 21950 | 21950 | 21900 | 500 |
| 646 | 20241115 | 092000 | 725756900 | 22000 | 21900 | 22000 | 21900 | 1047 |
| 647 | 20241115 | 091900 | 702809550 | 21900 | 21900 | 22000 | 21850 | 1870 |
| 648 | 20241115 | 091800 | 661826050 | 21950 | 21900 | 21950 | 21900 | 29 |
| 649 | 20241115 | 091700 | 661190000 | 21950 | 22000 | 22000 | 21900 | 1178 |
| 650 | 20241115 | 091600 | 635291100 | 22000 | 22000 | 22000 | 21950 | 172 |
| 651 | 20241115 | 091500 | 631507150 | 22000 | 21900 | 22000 | 21900 | 3097 |
| 652 | 20241115 | 091400 | 563526400 | 21950 | 21850 | 21950 | 21850 | 1026 |
| 653 | 20241115 | 091300 | 541082800 | 21900 | 21850 | 21900 | 21850 | 4336 |
| 654 | 20241115 | 091200 | 446169650 | 21850 | 21850 | 21950 | 21850 | 1630 |
| 655 | 20241115 | 091100 | 410523450 | 21800 | 21800 | 21850 | 21750 | 1911 |
| 656 | 20241115 | 091000 | 368866750 | 21800 | 21900 | 21900 | 21750 | 2031 |
| 657 | 20241115 | 090900 | 324608100 | 21900 | 21900 | 21900 | 21800 | 1762 |
| 658 | 20241115 | 090800 | 286100800 | 21900 | 21900 | 21900 | 21850 | 174 |
| 659 | 20241115 | 090700 | 282298200 | 21900 | 22000 | 22000 | 21850 | 709 |
| 660 | 20241115 | 090600 | 266737700 | 22000 | 21900 | 22050 | 21900 | 1765 |
| 661 | 20241115 | 090500 | 227961500 | 21850 | 21800 | 21900 | 21800 | 1652 |
| 662 | 20241115 | 090400 | 191873900 | 21850 | 21800 | 21850 | 21750 | 1115 |
| 663 | 20241115 | 090300 | 167544100 | 21850 | 21750 | 21850 | 21750 | 75 |
| 664 | 20241115 | 090200 | 165910750 | 21750 | 21650 | 21750 | 21650 | 1797 |
| 665 | 20241115 | 090100 | 126880700 | 21600 | 21750 | 21750 | 21600 | 2164 |
| 666 | 20241115 | 090000 | 79968500 | 21750 | 21750 | 21850 | 21650 | 3680 |