31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 3 | 20241115 | 183700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20241115 | 183600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20241115 | 183500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20241115 | 183400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20241115 | 183300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20241115 | 183200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20241115 | 183100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20241115 | 183000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20241115 | 182900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20241115 | 182800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20241115 | 182700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20241115 | 182600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20241115 | 182500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20241115 | 182400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20241115 | 182300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20241115 | 182200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20241115 | 182100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20241115 | 182000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20241115 | 181900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20241115 | 181800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20241115 | 181700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20241115 | 181600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20241115 | 181500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20241115 | 181400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20241115 | 181300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20241115 | 181200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20241115 | 181100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20241115 | 181000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20241115 | 180900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20241115 | 180800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 33 | 20241115 | 180700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20241115 | 180600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20241115 | 180500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20241115 | 180400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20241115 | 180300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20241115 | 180200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20241115 | 180100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20241115 | 180000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20241115 | 175900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20241115 | 175800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20241115 | 175700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20241115 | 175600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20241115 | 175500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20241115 | 175400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20241115 | 175300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20241115 | 175200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20241115 | 175100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20241115 | 175000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20241115 | 174900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20241115 | 174800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20241115 | 174700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20241115 | 174600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20241115 | 174500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20241115 | 174400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20241115 | 174300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20241115 | 174200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20241115 | 174100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20241115 | 174000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20241115 | 173900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20241115 | 173800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 63 | 20241115 | 173700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20241115 | 173600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20241115 | 173500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20241115 | 173400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20241115 | 173300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20241115 | 173200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20241115 | 173100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20241115 | 173000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20241115 | 172900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20241115 | 172800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20241115 | 172700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20241115 | 172600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20241115 | 172500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20241115 | 172400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20241115 | 172300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20241115 | 172200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20241115 | 172100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20241115 | 172000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20241115 | 171900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20241115 | 171800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20241115 | 171700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20241115 | 171600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20241115 | 171500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20241115 | 171400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20241115 | 171300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20241115 | 171200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20241115 | 171100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20241115 | 171000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20241115 | 170900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20241115 | 170800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 93 | 20241115 | 170700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20241115 | 170600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20241115 | 170500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20241115 | 170400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20241115 | 170300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20241115 | 170200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20241115 | 170100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20241115 | 170000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20241115 | 165900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20241115 | 165800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20241115 | 165700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20241115 | 165600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20241115 | 165500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20241115 | 165400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20241115 | 165300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20241115 | 165200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20241115 | 165100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20241115 | 165000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20241115 | 164900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20241115 | 164800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20241115 | 164700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20241115 | 164600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20241115 | 164500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20241115 | 164400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20241115 | 164300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20241115 | 164200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20241115 | 164100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20241115 | 164000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20241115 | 163900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20241115 | 163800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 123 | 20241115 | 163700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20241115 | 163600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20241115 | 163500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20241115 | 163400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20241115 | 163300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20241115 | 163200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20241115 | 163100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20241115 | 163000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20241115 | 162900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20241115 | 162800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20241115 | 162700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20241115 | 162600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20241115 | 162500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20241115 | 162400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20241115 | 162300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20241115 | 162200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20241115 | 162100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20241115 | 162000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20241115 | 161900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20241115 | 161800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20241115 | 161700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20241115 | 161600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20241115 | 161500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20241115 | 161400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20241115 | 161300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20241115 | 161200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20241115 | 161100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20241115 | 161000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20241115 | 160900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20241115 | 160800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 153 | 20241115 | 160700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20241115 | 160600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20241115 | 160500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20241115 | 160400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20241115 | 160300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20241115 | 160200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20241115 | 160100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20241115 | 160000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20241115 | 155900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20241115 | 155800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20241115 | 155700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20241115 | 155600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20241115 | 155500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20241115 | 155400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20241115 | 155300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20241115 | 155200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20241115 | 155100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20241115 | 155000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20241115 | 154900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20241115 | 154800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20241115 | 154700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20241115 | 154600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20241115 | 154500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20241115 | 154400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20241115 | 154300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20241115 | 154200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20241115 | 154100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20241115 | 154000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20241115 | 153900 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20241115 | 153800 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 183 | 20241115 | 153700 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20241115 | 153600 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20241115 | 153500 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20241115 | 153400 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20241115 | 153300 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20241115 | 153200 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20241115 | 153100 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20241115 | 153000 | 2702156850 | 22200 | 22200 | 22200 | 22200 | 5966 |
| 191 | 20241115 | 152900 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20241115 | 152800 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20241115 | 152700 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20241115 | 152600 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20241115 | 152500 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20241115 | 152400 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20241115 | 152300 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20241115 | 152200 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20241115 | 152100 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20241115 | 152000 | 2569711650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20241115 | 151900 | 2569711650 | 22150 | 22150 | 22200 | 22100 | 1168 |
| 202 | 20241115 | 151800 | 2543847650 | 22200 | 22150 | 22200 | 22150 | 392 |
| 203 | 20241115 | 151700 | 2535163350 | 22150 | 22150 | 22150 | 22150 | 57 |
| 204 | 20241115 | 151600 | 2533900800 | 22150 | 22150 | 22200 | 22150 | 48 |
| 205 | 20241115 | 151500 | 2532836050 | 22150 | 22150 | 22150 | 22150 | 10 |
| 206 | 20241115 | 151400 | 2532614550 | 22150 | 22100 | 22150 | 22100 | 827 |
| 207 | 20241115 | 151300 | 2514302500 | 22100 | 22100 | 22150 | 22100 | 169 |
| 208 | 20241115 | 151200 | 2510567000 | 22100 | 22150 | 22150 | 22100 | 145 |
| 209 | 20241115 | 151100 | 2507357450 | 22150 | 22150 | 22150 | 22100 | 131 |
| 210 | 20241115 | 151000 | 2504457250 | 22100 | 22100 | 22100 | 22100 | 217 |
| 211 | 20241115 | 150900 | 2499661550 | 22150 | 22150 | 22150 | 22100 | 12 |
| 212 | 20241115 | 150800 | 2499395800 | 22100 | 22150 | 22150 | 22100 | 51 |
| 213 | 20241115 | 150700 | 2498266200 | 22100 | 22150 | 22150 | 22100 | 124 |
| 214 | 20241115 | 150600 | 2495523750 | 22150 | 22200 | 22200 | 22150 | 55 |
| 215 | 20241115 | 150500 | 2494305450 | 22150 | 22150 | 22150 | 22150 | 385 |
| 216 | 20241115 | 150400 | 2485777700 | 22100 | 22100 | 22150 | 22100 | 362 |
| 217 | 20241115 | 150300 | 2477770650 | 22100 | 22150 | 22150 | 22100 | 254 |
| 218 | 20241115 | 150200 | 2472144600 | 22150 | 22150 | 22150 | 22150 | 2 |
| 219 | 20241115 | 150100 | 2472100300 | 22200 | 22100 | 22200 | 22100 | 211 |
| 220 | 20241115 | 150000 | 2467428850 | 22200 | 22150 | 22200 | 22100 | 574 |
| 221 | 20241115 | 145900 | 2454689500 | 22150 | 22150 | 22150 | 22150 | 939 |
| 222 | 20241115 | 145800 | 2433890650 | 22200 | 22200 | 22200 | 22150 | 889 |
| 223 | 20241115 | 145700 | 2414168650 | 22150 | 22150 | 22150 | 22150 | 46 |
| 224 | 20241115 | 145600 | 2413149750 | 22150 | 22200 | 22200 | 22150 | 815 |
| 225 | 20241115 | 145500 | 2395058350 | 22200 | 22200 | 22200 | 22200 | 201 |
| 226 | 20241115 | 145400 | 2390596150 | 22250 | 22200 | 22250 | 22150 | 435 |
| 227 | 20241115 | 145300 | 2380940950 | 22200 | 22150 | 22250 | 22150 | 123 |
| 228 | 20241115 | 145200 | 2378210350 | 22200 | 22200 | 22200 | 22200 | 579 |
| 229 | 20241115 | 145100 | 2365356550 | 22150 | 22150 | 22150 | 22150 | 4 |
| 230 | 20241115 | 145000 | 2365267950 | 22150 | 22150 | 22200 | 22150 | 517 |
| 231 | 20241115 | 144900 | 2353815900 | 22200 | 22200 | 22200 | 22150 | 48 |
| 232 | 20241115 | 144800 | 2352752400 | 22150 | 22150 | 22150 | 22150 | 53 |
| 233 | 20241115 | 144700 | 2351578450 | 22200 | 22150 | 22200 | 22150 | 163 |
| 234 | 20241115 | 144600 | 2347960000 | 22150 | 22150 | 22150 | 22150 | 1 |
| 235 | 20241115 | 144500 | 2347937850 | 22150 | 22150 | 22150 | 22150 | 46 |
| 236 | 20241115 | 144400 | 2346918950 | 22200 | 22200 | 22200 | 22200 | 34 |
| 237 | 20241115 | 144300 | 2346164150 | 22200 | 22200 | 22200 | 22150 | 101 |
| 238 | 20241115 | 144200 | 2343922000 | 22200 | 22150 | 22200 | 22150 | 133 |
| 239 | 20241115 | 144100 | 2340969500 | 22200 | 22200 | 22200 | 22200 | 49 |
| 240 | 20241115 | 144000 | 2339881700 | 22150 | 22200 | 22200 | 22150 | 119 |
| 241 | 20241115 | 143900 | 2337244500 | 22250 | 22150 | 22250 | 22150 | 1147 |
| 242 | 20241115 | 143800 | 2311780650 | 22150 | 22150 | 22150 | 22150 | 1 |
| 243 | 20241115 | 143700 | 2311758500 | 22150 | 22150 | 22150 | 22150 | 1 |
| 244 | 20241115 | 143600 | 2311736350 | 22150 | 22100 | 22150 | 22100 | 653 |
| 245 | 20241115 | 143500 | 2297275000 | 22150 | 22150 | 22150 | 22100 | 197 |
| 246 | 20241115 | 143400 | 2292912900 | 22100 | 22100 | 22100 | 22100 | 81 |
| 247 | 20241115 | 143300 | 2291122800 | 22100 | 22100 | 22100 | 22100 | 218 |
| 248 | 20241115 | 143200 | 2286305000 | 22100 | 22100 | 22150 | 22100 | 75 |
| 249 | 20241115 | 143100 | 2284647000 | 22100 | 22150 | 22150 | 22100 | 23 |
| 250 | 20241115 | 143000 | 2284138650 | 22150 | 22150 | 22150 | 22150 | 532 |
| 251 | 20241115 | 142900 | 2272354850 | 22150 | 22200 | 22200 | 22150 | 55 |
| 252 | 20241115 | 142800 | 2271136100 | 22150 | 22150 | 22150 | 22150 | 2 |
| 253 | 20241115 | 142700 | 2271091800 | 22150 | 22150 | 22150 | 22150 | 157 |
| 254 | 20241115 | 142600 | 2267614250 | 22150 | 22200 | 22200 | 22150 | 64 |
| 255 | 20241115 | 142500 | 2266196600 | 22150 | 22200 | 22200 | 22150 | 16 |
| 256 | 20241115 | 142400 | 2265841700 | 22150 | 22150 | 22200 | 22150 | 302 |
| 257 | 20241115 | 142300 | 2259137400 | 22150 | 22150 | 22150 | 22150 | 60 |
| 258 | 20241115 | 142200 | 2257808400 | 22150 | 22150 | 22150 | 22150 | 246 |
| 259 | 20241115 | 142100 | 2252359500 | 22200 | 22200 | 22200 | 22150 | 452 |
| 260 | 20241115 | 142000 | 2242339450 | 22200 | 22200 | 22200 | 22200 | 32 |
| 261 | 20241115 | 141900 | 2241629050 | 22200 | 22200 | 22200 | 22200 | 43 |
| 262 | 20241115 | 141800 | 2240674450 | 22200 | 22250 | 22250 | 22200 | 16 |
| 263 | 20241115 | 141700 | 2240318750 | 22200 | 22150 | 22250 | 22150 | 54 |
| 264 | 20241115 | 141600 | 2239119900 | 22200 | 22150 | 22200 | 22150 | 516 |
| 265 | 20241115 | 141500 | 2227668100 | 22150 | 22200 | 22200 | 22150 | 158 |
| 266 | 20241115 | 141400 | 2224168300 | 22150 | 22150 | 22200 | 22150 | 12 |
| 267 | 20241115 | 141300 | 2223902000 | 22150 | 22150 | 22150 | 22150 | 74 |
| 268 | 20241115 | 141200 | 2222262900 | 22150 | 22200 | 22200 | 22150 | 321 |
| 269 | 20241115 | 141100 | 2215152000 | 22200 | 22200 | 22200 | 22150 | 22 |
| 270 | 20241115 | 141000 | 2214663650 | 22150 | 22150 | 22200 | 22100 | 930 |
| 271 | 20241115 | 140900 | 2194063450 | 22150 | 22150 | 22150 | 22100 | 124 |
| 272 | 20241115 | 140800 | 2191316950 | 22150 | 22200 | 22200 | 22150 | 317 |
| 273 | 20241115 | 140700 | 2184294150 | 22150 | 22200 | 22250 | 22150 | 535 |
| 274 | 20241115 | 140600 | 2172441300 | 22200 | 22150 | 22200 | 22150 | 77 |
| 275 | 20241115 | 140500 | 2170733650 | 22200 | 22150 | 22200 | 22150 | 201 |
| 276 | 20241115 | 140400 | 2166271500 | 22200 | 22200 | 22200 | 22200 | 420 |
| 277 | 20241115 | 140300 | 2156947500 | 22250 | 22200 | 22250 | 22200 | 11 |
| 278 | 20241115 | 140200 | 2156702800 | 22200 | 22250 | 22250 | 22200 | 34 |
| 279 | 20241115 | 140100 | 2155947300 | 22200 | 22250 | 22250 | 22200 | 8 |
| 280 | 20241115 | 140000 | 2155769400 | 22200 | 22200 | 22250 | 22200 | 46 |
| 281 | 20241115 | 135900 | 2154747650 | 22200 | 22200 | 22200 | 22200 | 207 |
| 282 | 20241115 | 135800 | 2150152250 | 22200 | 22250 | 22250 | 22200 | 2 |
| 283 | 20241115 | 135700 | 2150107800 | 22200 | 22250 | 22250 | 22200 | 6 |
| 284 | 20241115 | 135600 | 2149974350 | 22250 | 22200 | 22250 | 22200 | 18 |
| 285 | 20241115 | 135500 | 2149574000 | 22200 | 22200 | 22200 | 22200 | 20 |
| 286 | 20241115 | 135400 | 2149130000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 287 | 20241115 | 135300 | 2149107800 | 22200 | 22250 | 22250 | 22200 | 11 |
| 288 | 20241115 | 135200 | 2148863100 | 22250 | 22250 | 22250 | 22200 | 128 |
| 289 | 20241115 | 135100 | 2146021250 | 22200 | 22200 | 22200 | 22200 | 350 |
| 290 | 20241115 | 135000 | 2138251250 | 22150 | 22150 | 22200 | 22150 | 100 |
| 291 | 20241115 | 134900 | 2136036150 | 22200 | 22200 | 22200 | 22150 | 211 |
| 292 | 20241115 | 134800 | 2131352000 | 22150 | 22150 | 22150 | 22150 | 1 |
| 293 | 20241115 | 134700 | 2131329850 | 22150 | 22150 | 22150 | 22150 | 2 |
| 294 | 20241115 | 134600 | 2131285550 | 22150 | 22200 | 22200 | 22150 | 328 |
| 295 | 20241115 | 134500 | 2124008100 | 22200 | 22150 | 22200 | 22150 | 11 |
| 296 | 20241115 | 134400 | 2123763950 | 22150 | 22150 | 22150 | 22150 | 2 |
| 297 | 20241115 | 134300 | 2123719650 | 22200 | 22150 | 22200 | 22150 | 305 |
| 298 | 20241115 | 134200 | 2116948700 | 22150 | 22200 | 22200 | 22150 | 63 |
| 299 | 20241115 | 134100 | 2115552750 | 22150 | 22150 | 22150 | 22100 | 441 |
| 300 | 20241115 | 134000 | 2105786650 | 22150 | 22150 | 22150 | 22150 | 31 |
| 301 | 20241115 | 133900 | 2105100000 | 22200 | 22150 | 22200 | 22150 | 2 |
| 302 | 20241115 | 133800 | 2105055650 | 22200 | 22150 | 22200 | 22150 | 20 |
| 303 | 20241115 | 133700 | 2104612150 | 22150 | 22150 | 22200 | 22150 | 4 |
| 304 | 20241115 | 133600 | 2104523450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 305 | 20241115 | 133500 | 2104523450 | 22150 | 22200 | 22200 | 22150 | 650 |
| 306 | 20241115 | 133400 | 2090094550 | 22250 | 22200 | 22250 | 22200 | 215 |
| 307 | 20241115 | 133300 | 2085321050 | 22200 | 22200 | 22200 | 22200 | 1 |
| 308 | 20241115 | 133200 | 2085298850 | 22200 | 22200 | 22200 | 22200 | 20 |
| 309 | 20241115 | 133100 | 2084854850 | 22200 | 22200 | 22250 | 22200 | 13 |
| 310 | 20241115 | 133000 | 2084565700 | 22250 | 22200 | 22250 | 22200 | 3 |
| 311 | 20241115 | 132900 | 2084499000 | 22200 | 22250 | 22250 | 22200 | 5 |
| 312 | 20241115 | 132800 | 2084387950 | 22200 | 22250 | 22250 | 22200 | 222 |
| 313 | 20241115 | 132700 | 2079456100 | 22250 | 22200 | 22250 | 22200 | 283 |
| 314 | 20241115 | 132600 | 2073173000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 315 | 20241115 | 132500 | 2073150800 | 22250 | 22250 | 22250 | 22250 | 154 |
| 316 | 20241115 | 132400 | 2069724300 | 22250 | 22300 | 22300 | 22250 | 11 |
| 317 | 20241115 | 132300 | 2069479050 | 22250 | 22250 | 22250 | 22250 | 149 |
| 318 | 20241115 | 132200 | 2066163800 | 22250 | 22300 | 22300 | 22250 | 73 |
| 319 | 20241115 | 132100 | 2064537400 | 22250 | 22250 | 22250 | 22250 | 37 |
| 320 | 20241115 | 132000 | 2063714150 | 22300 | 22350 | 22350 | 22250 | 123 |
| 321 | 20241115 | 131900 | 2060976700 | 22300 | 22350 | 22350 | 22300 | 271 |
| 322 | 20241115 | 131800 | 2054926000 | 22350 | 22300 | 22350 | 22300 | 144 |
| 323 | 20241115 | 131700 | 2051714650 | 22250 | 22250 | 22250 | 22250 | 680 |
| 324 | 20241115 | 131600 | 2036584650 | 22250 | 22250 | 22250 | 22250 | 11 |
| 325 | 20241115 | 131500 | 2036339900 | 22250 | 22250 | 22250 | 22250 | 55 |
| 326 | 20241115 | 131400 | 2035116150 | 22250 | 22300 | 22300 | 22250 | 1436 |
| 327 | 20241115 | 131300 | 2003152750 | 22250 | 22300 | 22350 | 22250 | 309 |
| 328 | 20241115 | 131200 | 1996260300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 329 | 20241115 | 131100 | 1996260300 | 22250 | 22250 | 22250 | 22250 | 2 |
| 330 | 20241115 | 131000 | 1996215800 | 22300 | 22300 | 22300 | 22300 | 578 |
| 331 | 20241115 | 130900 | 1983326400 | 22300 | 22200 | 22300 | 22200 | 160 |
| 332 | 20241115 | 130800 | 1979768200 | 22250 | 22250 | 22250 | 22250 | 3 |
| 333 | 20241115 | 130700 | 1979701450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 334 | 20241115 | 130600 | 1979701450 | 22300 | 22250 | 22300 | 22250 | 16 |
| 335 | 20241115 | 130500 | 1979344950 | 22250 | 22250 | 22250 | 22250 | 2 |
| 336 | 20241115 | 130400 | 1979300450 | 22200 | 22200 | 22200 | 22200 | 519 |
| 337 | 20241115 | 130300 | 1967778650 | 22200 | 22200 | 22200 | 22200 | 1336 |
| 338 | 20241115 | 130200 | 1938119450 | 22200 | 22150 | 22200 | 22150 | 15 |
| 339 | 20241115 | 130100 | 1937786700 | 22200 | 22250 | 22250 | 22200 | 296 |
| 340 | 20241115 | 130000 | 1931210500 | 22300 | 22300 | 22300 | 22300 | 10 |
| 341 | 20241115 | 125900 | 1930987500 | 22300 | 22300 | 22300 | 22250 | 62 |
| 342 | 20241115 | 125800 | 1929607850 | 22300 | 22250 | 22300 | 22250 | 196 |
| 343 | 20241115 | 125700 | 1925246350 | 22250 | 22200 | 22250 | 22200 | 464 |
| 344 | 20241115 | 125600 | 1914922400 | 22200 | 22150 | 22200 | 22150 | 1196 |
| 345 | 20241115 | 125500 | 1888382400 | 22200 | 22250 | 22250 | 22200 | 145 |
| 346 | 20241115 | 125400 | 1885162900 | 22200 | 22200 | 22200 | 22200 | 1253 |
| 347 | 20241115 | 125300 | 1857346300 | 22250 | 22200 | 22250 | 22200 | 289 |
| 348 | 20241115 | 125200 | 1850930400 | 22200 | 22200 | 22200 | 22200 | 11 |
| 349 | 20241115 | 125100 | 1850686200 | 22200 | 22250 | 22250 | 22200 | 66 |
| 350 | 20241115 | 125000 | 1849220400 | 22150 | 22250 | 22250 | 22100 | 1607 |
| 351 | 20241115 | 124900 | 1813590000 | 22200 | 22250 | 22250 | 22200 | 280 |
| 352 | 20241115 | 124800 | 1807370500 | 22250 | 22350 | 22350 | 22250 | 526 |
| 353 | 20241115 | 124700 | 1795642600 | 22350 | 22350 | 22350 | 22350 | 1 |
| 354 | 20241115 | 124600 | 1795620250 | 22300 | 22300 | 22300 | 22300 | 13 |
| 355 | 20241115 | 124500 | 1795330350 | 22350 | 22350 | 22400 | 22350 | 85 |
| 356 | 20241115 | 124400 | 1793428300 | 22350 | 22350 | 22350 | 22350 | 869 |
| 357 | 20241115 | 124300 | 1774006150 | 22350 | 22350 | 22350 | 22300 | 356 |
| 358 | 20241115 | 124200 | 1766053750 | 22350 | 22400 | 22400 | 22350 | 831 |
| 359 | 20241115 | 124100 | 1747478750 | 22400 | 22400 | 22400 | 22350 | 37 |
| 360 | 20241115 | 124000 | 1746650650 | 22400 | 22450 | 22450 | 22350 | 867 |
| 361 | 20241115 | 123900 | 1727228500 | 22450 | 22400 | 22450 | 22400 | 286 |
| 362 | 20241115 | 123800 | 1720819650 | 22450 | 22400 | 22450 | 22350 | 1295 |
| 363 | 20241115 | 123700 | 1691862300 | 22450 | 22450 | 22450 | 22450 | 261 |
| 364 | 20241115 | 123600 | 1686002850 | 22450 | 22450 | 22450 | 22450 | 61 |
| 365 | 20241115 | 123500 | 1684633400 | 22450 | 22550 | 22550 | 22450 | 142 |
| 366 | 20241115 | 123400 | 1681435800 | 22550 | 22450 | 22550 | 22450 | 761 |
| 367 | 20241115 | 123300 | 1664303150 | 22500 | 22500 | 22550 | 22450 | 404 |
| 368 | 20241115 | 123200 | 1655211000 | 22550 | 22400 | 22550 | 22400 | 332 |
| 369 | 20241115 | 123100 | 1647743800 | 22450 | 22450 | 22450 | 22400 | 67 |
| 370 | 20241115 | 123000 | 1646240800 | 22450 | 22500 | 22500 | 22400 | 99 |
| 371 | 20241115 | 122900 | 1644019400 | 22500 | 22500 | 22500 | 22450 | 377 |
| 372 | 20241115 | 122800 | 1635541900 | 22500 | 22450 | 22500 | 22450 | 391 |
| 373 | 20241115 | 122700 | 1626762600 | 22400 | 22400 | 22400 | 22350 | 509 |
| 374 | 20241115 | 122600 | 1615361050 | 22400 | 22350 | 22400 | 22350 | 257 |
| 375 | 20241115 | 122500 | 1609616950 | 22350 | 22350 | 22350 | 22250 | 67 |
| 376 | 20241115 | 122400 | 1608121400 | 22350 | 22250 | 22350 | 22200 | 2001 |
| 377 | 20241115 | 122300 | 1563587350 | 22250 | 22250 | 22250 | 22250 | 1 |
| 378 | 20241115 | 122200 | 1563565100 | 22250 | 22250 | 22250 | 22250 | 43 |
| 379 | 20241115 | 122100 | 1562608350 | 22200 | 22200 | 22200 | 22200 | 3208 |
| 380 | 20241115 | 122000 | 1491390750 | 22200 | 22200 | 22200 | 22200 | 48 |
| 381 | 20241115 | 121900 | 1490325150 | 22200 | 22200 | 22200 | 22100 | 53 |
| 382 | 20241115 | 121800 | 1489150700 | 22200 | 22200 | 22200 | 22100 | 97 |
| 383 | 20241115 | 121700 | 1487001000 | 22200 | 22200 | 22200 | 22200 | 6 |
| 384 | 20241115 | 121600 | 1486867800 | 22100 | 22150 | 22200 | 22100 | 230 |
| 385 | 20241115 | 121500 | 1481778000 | 22150 | 22200 | 22200 | 22150 | 46 |
| 386 | 20241115 | 121400 | 1480756850 | 22200 | 22200 | 22200 | 22100 | 131 |
| 387 | 20241115 | 121300 | 1477856800 | 22200 | 22100 | 22200 | 22050 | 676 |
| 388 | 20241115 | 121200 | 1462911700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 389 | 20241115 | 121100 | 1462911700 | 22100 | 22100 | 22100 | 22100 | 49 |
| 390 | 20241115 | 121000 | 1461828800 | 22100 | 22100 | 22100 | 22100 | 92 |
| 391 | 20241115 | 120900 | 1459795600 | 22000 | 22050 | 22100 | 22000 | 277 |
| 392 | 20241115 | 120800 | 1453687150 | 22150 | 22150 | 22150 | 22150 | 46 |
| 393 | 20241115 | 120700 | 1452668250 | 22050 | 22150 | 22150 | 22050 | 209 |
| 394 | 20241115 | 120600 | 1448051200 | 22150 | 22100 | 22150 | 22100 | 6 |
| 395 | 20241115 | 120500 | 1447918550 | 22100 | 22100 | 22100 | 22100 | 142 |
| 396 | 20241115 | 120400 | 1444780350 | 22100 | 22100 | 22100 | 22100 | 86 |
| 397 | 20241115 | 120300 | 1442879750 | 22100 | 22100 | 22100 | 22100 | 48 |
| 398 | 20241115 | 120200 | 1441818950 | 22100 | 22100 | 22100 | 22100 | 44 |
| 399 | 20241115 | 120100 | 1440846550 | 22100 | 22100 | 22100 | 22100 | 28 |
| 400 | 20241115 | 120000 | 1440227750 | 22100 | 22100 | 22100 | 22100 | 57 |
| 401 | 20241115 | 115900 | 1438968050 | 22100 | 22100 | 22100 | 22100 | 25 |
| 402 | 20241115 | 115800 | 1438415550 | 22000 | 22100 | 22100 | 22000 | 281 |
| 403 | 20241115 | 115700 | 1432218100 | 22100 | 22100 | 22100 | 22100 | 48 |
| 404 | 20241115 | 115600 | 1431157300 | 22100 | 22100 | 22100 | 22050 | 67 |
| 405 | 20241115 | 115500 | 1429677150 | 22050 | 22000 | 22050 | 22000 | 575 |
| 406 | 20241115 | 115400 | 1416998450 | 22050 | 22050 | 22050 | 22050 | 42 |
| 407 | 20241115 | 115300 | 1416072350 | 22050 | 22000 | 22100 | 22000 | 196 |
| 408 | 20241115 | 115200 | 1411749800 | 22050 | 22050 | 22050 | 22050 | 72 |
| 409 | 20241115 | 115100 | 1410162200 | 22100 | 22100 | 22100 | 22000 | 215 |
| 410 | 20241115 | 115000 | 1405422550 | 22100 | 22100 | 22100 | 22100 | 37 |
| 411 | 20241115 | 114900 | 1404604850 | 22100 | 22100 | 22100 | 22100 | 42 |
| 412 | 20241115 | 114800 | 1403676650 | 22100 | 22100 | 22100 | 22100 | 17 |
| 413 | 20241115 | 114700 | 1403300950 | 22100 | 22100 | 22100 | 22100 | 44 |
| 414 | 20241115 | 114600 | 1402328550 | 22100 | 22100 | 22100 | 22100 | 45 |
| 415 | 20241115 | 114500 | 1401334050 | 22100 | 22100 | 22100 | 22050 | 53 |
| 416 | 20241115 | 114400 | 1400162800 | 22000 | 22150 | 22150 | 22000 | 599 |
| 417 | 20241115 | 114300 | 1386958550 | 22150 | 22150 | 22150 | 22150 | 10 |
| 418 | 20241115 | 114200 | 1386737050 | 22150 | 22150 | 22150 | 22100 | 193 |
| 419 | 20241115 | 114100 | 1382469850 | 22150 | 22150 | 22150 | 22100 | 49 |
| 420 | 20241115 | 114000 | 1381384550 | 22150 | 22150 | 22150 | 22150 | 42 |
| 421 | 20241115 | 113900 | 1380454250 | 22150 | 22150 | 22150 | 22150 | 48 |
| 422 | 20241115 | 113800 | 1379391050 | 22150 | 22100 | 22150 | 22100 | 297 |
| 423 | 20241115 | 113700 | 1372824850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 424 | 20241115 | 113600 | 1372802750 | 22100 | 22100 | 22100 | 22100 | 42 |
| 425 | 20241115 | 113500 | 1371874550 | 22100 | 22050 | 22100 | 22000 | 302 |
| 426 | 20241115 | 113400 | 1365225300 | 22100 | 22100 | 22100 | 22100 | 49 |
| 427 | 20241115 | 113300 | 1364142400 | 22100 | 22200 | 22200 | 22000 | 1050 |
| 428 | 20241115 | 113200 | 1340970650 | 22200 | 22200 | 22200 | 22200 | 11 |
| 429 | 20241115 | 113100 | 1340726450 | 22200 | 22200 | 22200 | 22200 | 35 |
| 430 | 20241115 | 113000 | 1339949450 | 22100 | 22200 | 22200 | 22100 | 72 |
| 431 | 20241115 | 112900 | 1338353350 | 22200 | 22100 | 22200 | 22100 | 82 |
| 432 | 20241115 | 112800 | 1336536950 | 22200 | 22200 | 22200 | 22150 | 87 |
| 433 | 20241115 | 112700 | 1334607550 | 22200 | 22200 | 22200 | 22200 | 48 |
| 434 | 20241115 | 112600 | 1333541950 | 22100 | 22200 | 22200 | 22100 | 189 |
| 435 | 20241115 | 112500 | 1329364250 | 22200 | 22200 | 22200 | 22200 | 43 |
| 436 | 20241115 | 112400 | 1328409650 | 22150 | 22200 | 22200 | 22150 | 99 |
| 437 | 20241115 | 112300 | 1326214550 | 22200 | 22200 | 22200 | 22200 | 51 |
| 438 | 20241115 | 112200 | 1325082350 | 22200 | 22200 | 22200 | 22200 | 40 |
| 439 | 20241115 | 112100 | 1324194350 | 22200 | 22200 | 22200 | 22200 | 31 |
| 440 | 20241115 | 112000 | 1323506150 | 22150 | 22200 | 22200 | 22150 | 121 |
| 441 | 20241115 | 111900 | 1320824500 | 22150 | 22200 | 22200 | 22150 | 115 |
| 442 | 20241115 | 111800 | 1318275000 | 22200 | 22200 | 22200 | 22200 | 54 |
| 443 | 20241115 | 111700 | 1317076200 | 22200 | 22200 | 22200 | 22150 | 183 |
| 444 | 20241115 | 111600 | 1313014600 | 22200 | 22200 | 22200 | 22200 | 308 |
| 445 | 20241115 | 111500 | 1306177000 | 22200 | 22200 | 22200 | 22200 | 32 |
| 446 | 20241115 | 111400 | 1305466600 | 22200 | 22200 | 22200 | 22150 | 21 |
| 447 | 20241115 | 111300 | 1305000450 | 22100 | 22150 | 22200 | 22100 | 43 |
| 448 | 20241115 | 111200 | 1304046400 | 22200 | 22200 | 22200 | 22100 | 99 |
| 449 | 20241115 | 111100 | 1301852600 | 22200 | 22150 | 22200 | 22150 | 44 |
| 450 | 20241115 | 111000 | 1300875850 | 22150 | 22100 | 22150 | 22100 | 580 |
| 451 | 20241115 | 110900 | 1288055450 | 22100 | 22100 | 22100 | 22100 | 771 |
| 452 | 20241115 | 110800 | 1271016350 | 22100 | 22100 | 22100 | 22100 | 18 |
| 453 | 20241115 | 110700 | 1270618550 | 22100 | 22100 | 22100 | 22050 | 94 |
| 454 | 20241115 | 110600 | 1268543750 | 22100 | 22100 | 22100 | 21950 | 2648 |
| 455 | 20241115 | 110500 | 1210050350 | 22100 | 22100 | 22100 | 22100 | 48 |
| 456 | 20241115 | 110400 | 1208989550 | 22050 | 22100 | 22100 | 22050 | 46 |
| 457 | 20241115 | 110300 | 1207973100 | 22100 | 22050 | 22100 | 22050 | 60 |
| 458 | 20241115 | 110200 | 1206649550 | 22050 | 22100 | 22100 | 22000 | 1054 |
| 459 | 20241115 | 110100 | 1183458850 | 22100 | 22050 | 22100 | 22050 | 181 |
| 460 | 20241115 | 110000 | 1179465250 | 22050 | 22050 | 22050 | 22050 | 369 |
| 461 | 20241115 | 105900 | 1171328800 | 22000 | 22000 | 22000 | 21950 | 280 |
| 462 | 20241115 | 105800 | 1165174850 | 22000 | 22050 | 22050 | 22000 | 119 |
| 463 | 20241115 | 105700 | 1162554400 | 22050 | 22050 | 22050 | 22050 | 18 |
| 464 | 20241115 | 105600 | 1162157500 | 22050 | 22000 | 22050 | 21950 | 40 |
| 465 | 20241115 | 105500 | 1161277550 | 21950 | 22000 | 22000 | 21950 | 39 |
| 466 | 20241115 | 105400 | 1160419600 | 21950 | 22000 | 22000 | 21950 | 158 |
| 467 | 20241115 | 105300 | 1156947600 | 22000 | 22000 | 22000 | 21950 | 282 |
| 468 | 20241115 | 105200 | 1150755600 | 22000 | 22000 | 22000 | 22000 | 72 |
| 469 | 20241115 | 105100 | 1149171600 | 22000 | 22000 | 22000 | 22000 | 36 |
| 470 | 20241115 | 105000 | 1148379600 | 22000 | 22000 | 22000 | 21950 | 243 |
| 471 | 20241115 | 104900 | 1143038300 | 22000 | 21950 | 22000 | 21950 | 71 |
| 472 | 20241115 | 104800 | 1141477600 | 21950 | 21950 | 21950 | 21950 | 109 |
| 473 | 20241115 | 104700 | 1139085050 | 21950 | 21950 | 21950 | 21950 | 100 |
| 474 | 20241115 | 104600 | 1136890050 | 21950 | 21900 | 21950 | 21900 | 12 |
| 475 | 20241115 | 104500 | 1136626750 | 21950 | 21900 | 21950 | 21900 | 1333 |
| 476 | 20241115 | 104400 | 1107367450 | 21950 | 21950 | 21950 | 21900 | 273 |
| 477 | 20241115 | 104300 | 1101375200 | 21950 | 21950 | 21950 | 21950 | 310 |
| 478 | 20241115 | 104200 | 1094570700 | 21950 | 22000 | 22000 | 21900 | 181 |
| 479 | 20241115 | 104100 | 1090604700 | 22000 | 21950 | 22000 | 21950 | 20 |
| 480 | 20241115 | 104000 | 1090165200 | 21950 | 21950 | 21950 | 21950 | 268 |
| 481 | 20241115 | 103900 | 1084282600 | 21950 | 21950 | 22000 | 21900 | 10180 |
| 482 | 20241115 | 103800 | 860819950 | 21850 | 21950 | 21950 | 21850 | 13 |
| 483 | 20241115 | 103700 | 860534900 | 21850 | 21950 | 21950 | 21850 | 685 |
| 484 | 20241115 | 103600 | 845521900 | 21950 | 22000 | 22000 | 21950 | 376 |
| 485 | 20241115 | 103500 | 837267300 | 22000 | 22000 | 22000 | 22000 | 23 |
| 486 | 20241115 | 103400 | 836761300 | 22000 | 21950 | 22000 | 21950 | 56 |
| 487 | 20241115 | 103300 | 835531550 | 22000 | 21950 | 22000 | 21950 | 65 |
| 488 | 20241115 | 103200 | 834104700 | 21950 | 21900 | 21950 | 21900 | 3 |
| 489 | 20241115 | 103100 | 834038950 | 21950 | 21950 | 21950 | 21950 | 93 |
| 490 | 20241115 | 103000 | 831997600 | 21950 | 21950 | 21950 | 21950 | 63 |
| 491 | 20241115 | 102900 | 830614750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 492 | 20241115 | 102800 | 830614750 | 21900 | 22000 | 22000 | 21900 | 283 |
| 493 | 20241115 | 102700 | 824391450 | 22050 | 22000 | 22050 | 22000 | 20 |
| 494 | 20241115 | 102600 | 823950950 | 22000 | 22000 | 22000 | 22000 | 1 |
| 495 | 20241115 | 102500 | 823928950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 496 | 20241115 | 102400 | 823928950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 497 | 20241115 | 102300 | 823928950 | 22050 | 21950 | 22050 | 21950 | 379 |
| 498 | 20241115 | 102200 | 815591000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 499 | 20241115 | 102100 | 815591000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 500 | 20241115 | 102000 | 815591000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 501 | 20241115 | 101900 | 815569100 | 21950 | 21950 | 21950 | 21850 | 388 |
| 502 | 20241115 | 101800 | 807065350 | 21950 | 21950 | 21950 | 21950 | 42 |
| 503 | 20241115 | 101700 | 806143450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 504 | 20241115 | 101600 | 806143450 | 21900 | 22000 | 22000 | 21900 | 23 |
| 505 | 20241115 | 101500 | 805638450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 506 | 20241115 | 101400 | 805638450 | 22000 | 21900 | 22000 | 21900 | 358 |
| 507 | 20241115 | 101300 | 797794250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 508 | 20241115 | 101200 | 797794250 | 21900 | 21900 | 21900 | 21850 | 100 |
| 509 | 20241115 | 101100 | 795606100 | 21850 | 21900 | 21900 | 21850 | 306 |
| 510 | 20241115 | 101000 | 788917500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 511 | 20241115 | 100900 | 788917500 | 21900 | 21900 | 21900 | 21900 | 328 |
| 512 | 20241115 | 100800 | 781734300 | 21850 | 21850 | 21900 | 21850 | 184 |
| 513 | 20241115 | 100700 | 777713800 | 21850 | 21850 | 21850 | 21850 | 32 |
| 514 | 20241115 | 100600 | 777014600 | 21850 | 21850 | 21850 | 21850 | 80 |
| 515 | 20241115 | 100500 | 775266600 | 21900 | 21900 | 22050 | 21850 | 1000 |
| 516 | 20241115 | 100400 | 753341650 | 22000 | 21950 | 22000 | 21950 | 50 |
| 517 | 20241115 | 100300 | 752241800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 518 | 20241115 | 100200 | 752241800 | 21950 | 21950 | 21950 | 21950 | 16 |
| 519 | 20241115 | 100100 | 751890600 | 21950 | 21900 | 21950 | 21900 | 293 |
| 520 | 20241115 | 100000 | 745472100 | 21900 | 21950 | 22000 | 21900 | 189 |
| 521 | 20241115 | 095900 | 741332750 | 21900 | 21950 | 22000 | 21900 | 219 |
| 522 | 20241115 | 095800 | 736526400 | 22000 | 22000 | 22000 | 22000 | 31 |
| 523 | 20241115 | 095700 | 735844400 | 21950 | 22000 | 22000 | 21950 | 315 |
| 524 | 20241115 | 095600 | 728917400 | 22050 | 22050 | 22050 | 22050 | 1 |
| 525 | 20241115 | 095500 | 728895350 | 22050 | 22050 | 22050 | 22000 | 323 |
| 526 | 20241115 | 095400 | 721775200 | 22100 | 22050 | 22100 | 22050 | 452 |
| 527 | 20241115 | 095300 | 711808100 | 22050 | 22000 | 22050 | 21950 | 1112 |
| 528 | 20241115 | 095200 | 687303450 | 22000 | 22000 | 22000 | 22000 | 40 |
| 529 | 20241115 | 095100 | 686423450 | 22000 | 22050 | 22050 | 22000 | 20 |
| 530 | 20241115 | 095000 | 685982700 | 22000 | 22000 | 22000 | 22000 | 100 |
| 531 | 20241115 | 094900 | 683782700 | 22000 | 22000 | 22000 | 22000 | 16 |
| 532 | 20241115 | 094800 | 683430700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 533 | 20241115 | 094700 | 683430700 | 22000 | 21950 | 22000 | 21950 | 600 |
| 534 | 20241115 | 094600 | 670233700 | 22000 | 22000 | 22000 | 21950 | 37 |
| 535 | 20241115 | 094500 | 669420000 | 22000 | 22000 | 22000 | 22000 | 1 |
| 536 | 20241115 | 094400 | 669398000 | 22000 | 22000 | 22000 | 22000 | 58 |
| 537 | 20241115 | 094300 | 668122000 | 22050 | 22000 | 22050 | 22000 | 144 |
| 538 | 20241115 | 094200 | 664953500 | 22050 | 21950 | 22050 | 21950 | 721 |
| 539 | 20241115 | 094100 | 649079400 | 21950 | 22000 | 22050 | 21950 | 210 |
| 540 | 20241115 | 094000 | 644461100 | 22000 | 22000 | 22050 | 22000 | 471 |
| 541 | 20241115 | 093900 | 634098600 | 22000 | 22000 | 22050 | 22000 | 551 |
| 542 | 20241115 | 093800 | 621976500 | 21950 | 22100 | 22100 | 21950 | 8243 |
| 543 | 20241115 | 093700 | 439950700 | 22150 | 22150 | 22150 | 22150 | 64 |
| 544 | 20241115 | 093600 | 438533100 | 22100 | 22150 | 22150 | 22100 | 250 |
| 545 | 20241115 | 093500 | 433005450 | 22100 | 22100 | 22100 | 22100 | 278 |
| 546 | 20241115 | 093400 | 426861650 | 22100 | 22150 | 22200 | 22100 | 253 |
| 547 | 20241115 | 093300 | 421258250 | 22150 | 22150 | 22200 | 22150 | 11 |
| 548 | 20241115 | 093200 | 421014500 | 22150 | 22100 | 22150 | 22100 | 151 |
| 549 | 20241115 | 093100 | 417677350 | 22100 | 22050 | 22150 | 22000 | 886 |
| 550 | 20241115 | 093000 | 398102300 | 22050 | 22050 | 22100 | 22000 | 1957 |
| 551 | 20241115 | 092900 | 355018750 | 22050 | 22050 | 22100 | 22050 | 61 |
| 552 | 20241115 | 092800 | 353673200 | 22050 | 22050 | 22100 | 22050 | 158 |
| 553 | 20241115 | 092700 | 350189050 | 22050 | 22150 | 22150 | 22050 | 3 |
| 554 | 20241115 | 092600 | 350122700 | 22150 | 22150 | 22150 | 22150 | 3 |
| 555 | 20241115 | 092500 | 350056250 | 22150 | 22100 | 22200 | 22050 | 1296 |
| 556 | 20241115 | 092400 | 321374900 | 22050 | 22050 | 22050 | 22000 | 289 |
| 557 | 20241115 | 092300 | 315003450 | 22050 | 22050 | 22100 | 22050 | 1000 |
| 558 | 20241115 | 092200 | 292950600 | 22050 | 22050 | 22050 | 22050 | 112 |
| 559 | 20241115 | 092100 | 290481000 | 22050 | 22050 | 22050 | 22050 | 150 |
| 560 | 20241115 | 092000 | 287173500 | 22000 | 22100 | 22100 | 22000 | 117 |
| 561 | 20241115 | 091900 | 284599400 | 22100 | 22050 | 22100 | 22050 | 56 |
| 562 | 20241115 | 091800 | 283362350 | 22100 | 22000 | 22100 | 22000 | 1023 |
| 563 | 20241115 | 091700 | 260806700 | 22050 | 22000 | 22050 | 22000 | 553 |
| 564 | 20241115 | 091600 | 248637950 | 21950 | 21950 | 21950 | 21950 | 5 |
| 565 | 20241115 | 091500 | 248528200 | 21950 | 21950 | 21950 | 21950 | 470 |
| 566 | 20241115 | 091400 | 238211700 | 22000 | 21950 | 22000 | 21900 | 253 |
| 567 | 20241115 | 091300 | 232668900 | 21950 | 21950 | 21950 | 21950 | 10 |
| 568 | 20241115 | 091200 | 232449400 | 21950 | 21850 | 21950 | 21850 | 2278 |
| 569 | 20241115 | 091100 | 182547700 | 21850 | 21850 | 21900 | 21850 | 1443 |
| 570 | 20241115 | 091000 | 151017650 | 21900 | 21900 | 21900 | 21900 | 7 |
| 571 | 20241115 | 090900 | 150864350 | 21850 | 21800 | 21900 | 21800 | 960 |
| 572 | 20241115 | 090800 | 129900900 | 21850 | 21850 | 21850 | 21750 | 1064 |
| 573 | 20241115 | 090700 | 106712500 | 21900 | 21850 | 21900 | 21800 | 657 |
| 574 | 20241115 | 090600 | 92360400 | 21900 | 21900 | 21950 | 21900 | 365 |
| 575 | 20241115 | 090500 | 84364750 | 21900 | 21900 | 22000 | 21900 | 92 |
| 576 | 20241115 | 090400 | 82348400 | 21900 | 22050 | 22100 | 21900 | 1277 |
| 577 | 20241115 | 090300 | 54217250 | 22050 | 22100 | 22150 | 22050 | 221 |
| 578 | 20241115 | 090200 | 49335950 | 22100 | 22000 | 22100 | 22000 | 468 |
| 579 | 20241115 | 090100 | 39019450 | 22050 | 22100 | 22100 | 22050 | 285 |
| 580 | 20241115 | 090000 | 32733200 | 22100 | 22250 | 22250 | 22050 | 1473 |