31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 3 | 20241115 | 183900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20241115 | 183800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20241115 | 183700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20241115 | 183600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20241115 | 183500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20241115 | 183400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20241115 | 183300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20241115 | 183200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20241115 | 183100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20241115 | 183000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20241115 | 182900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20241115 | 182800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20241115 | 182700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20241115 | 182600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20241115 | 182500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20241115 | 182400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20241115 | 182300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20241115 | 182200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20241115 | 182100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20241115 | 182000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20241115 | 181900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20241115 | 181800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20241115 | 181700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20241115 | 181600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20241115 | 181500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20241115 | 181400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20241115 | 181300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20241115 | 181200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20241115 | 181100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20241115 | 181000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 33 | 20241115 | 180900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20241115 | 180800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20241115 | 180700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20241115 | 180600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20241115 | 180500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20241115 | 180400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20241115 | 180300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20241115 | 180200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20241115 | 180100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20241115 | 180000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20241115 | 175900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20241115 | 175800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20241115 | 175700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20241115 | 175600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20241115 | 175500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20241115 | 175400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20241115 | 175300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20241115 | 175200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20241115 | 175100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20241115 | 175000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20241115 | 174900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20241115 | 174800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20241115 | 174700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20241115 | 174600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20241115 | 174500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20241115 | 174400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20241115 | 174300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20241115 | 174200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20241115 | 174100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20241115 | 174000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 63 | 20241115 | 173900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20241115 | 173800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20241115 | 173700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20241115 | 173600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20241115 | 173500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20241115 | 173400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20241115 | 173300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20241115 | 173200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20241115 | 173100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20241115 | 173000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20241115 | 172900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20241115 | 172800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20241115 | 172700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20241115 | 172600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20241115 | 172500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20241115 | 172400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20241115 | 172300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20241115 | 172200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20241115 | 172100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20241115 | 172000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20241115 | 171900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20241115 | 171800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20241115 | 171700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20241115 | 171600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20241115 | 171500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20241115 | 171400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20241115 | 171300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20241115 | 171200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20241115 | 171100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20241115 | 171000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 93 | 20241115 | 170900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20241115 | 170800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20241115 | 170700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20241115 | 170600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20241115 | 170500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20241115 | 170400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20241115 | 170300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20241115 | 170200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20241115 | 170100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20241115 | 170000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20241115 | 165900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20241115 | 165800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20241115 | 165700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20241115 | 165600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20241115 | 165500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20241115 | 165400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20241115 | 165300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20241115 | 165200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20241115 | 165100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20241115 | 165000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20241115 | 164900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20241115 | 164800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20241115 | 164700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20241115 | 164600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20241115 | 164500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20241115 | 164400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20241115 | 164300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20241115 | 164200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20241115 | 164100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20241115 | 164000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 123 | 20241115 | 163900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20241115 | 163800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20241115 | 163700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20241115 | 163600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20241115 | 163500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20241115 | 163400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20241115 | 163300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20241115 | 163200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20241115 | 163100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20241115 | 163000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20241115 | 162900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20241115 | 162800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20241115 | 162700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20241115 | 162600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20241115 | 162500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20241115 | 162400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20241115 | 162300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20241115 | 162200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20241115 | 162100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20241115 | 162000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20241115 | 161900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20241115 | 161800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20241115 | 161700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20241115 | 161600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20241115 | 161500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20241115 | 161400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20241115 | 161300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20241115 | 161200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20241115 | 161100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20241115 | 161000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 153 | 20241115 | 160900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20241115 | 160800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20241115 | 160700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20241115 | 160600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20241115 | 160500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20241115 | 160400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20241115 | 160300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20241115 | 160200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20241115 | 160100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20241115 | 160000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20241115 | 155900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20241115 | 155800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20241115 | 155700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20241115 | 155600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20241115 | 155500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20241115 | 155400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20241115 | 155300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20241115 | 155200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20241115 | 155100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20241115 | 155000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20241115 | 154900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20241115 | 154800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20241115 | 154700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20241115 | 154600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20241115 | 154500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20241115 | 154400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20241115 | 154300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20241115 | 154200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20241115 | 154100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20241115 | 154000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 183 | 20241115 | 153900 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20241115 | 153800 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20241115 | 153700 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20241115 | 153600 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20241115 | 153500 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20241115 | 153400 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20241115 | 153300 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20241115 | 153200 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20241115 | 153100 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20241115 | 153000 | 3101530250 | 24700 | 24700 | 24700 | 24700 | 1701 |
| 193 | 20241115 | 152900 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20241115 | 152800 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20241115 | 152700 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20241115 | 152600 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20241115 | 152500 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20241115 | 152400 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20241115 | 152300 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20241115 | 152200 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20241115 | 152100 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20241115 | 152000 | 3059515550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20241115 | 151900 | 3059515550 | 24800 | 24750 | 24800 | 24700 | 177 |
| 204 | 20241115 | 151800 | 3055143300 | 24700 | 24750 | 24750 | 24700 | 80 |
| 205 | 20241115 | 151700 | 3053167100 | 24700 | 24650 | 24750 | 24650 | 521 |
| 206 | 20241115 | 151600 | 3040285750 | 24650 | 24650 | 24750 | 24650 | 1055 |
| 207 | 20241115 | 151500 | 3014227750 | 24650 | 24700 | 24700 | 24650 | 153 |
| 208 | 20241115 | 151400 | 3010449150 | 24700 | 24750 | 24750 | 24700 | 8 |
| 209 | 20241115 | 151300 | 3010251300 | 24750 | 24700 | 24750 | 24650 | 94 |
| 210 | 20241115 | 151200 | 3007932750 | 24700 | 24650 | 24700 | 24650 | 139 |
| 211 | 20241115 | 151100 | 3004499850 | 24700 | 24650 | 24700 | 24650 | 132 |
| 212 | 20241115 | 151000 | 3001245850 | 24650 | 24700 | 24700 | 24650 | 132 |
| 213 | 20241115 | 150900 | 2997991400 | 24750 | 24750 | 24750 | 24750 | 220 |
| 214 | 20241115 | 150800 | 2992546400 | 24850 | 24800 | 24850 | 24800 | 209 |
| 215 | 20241115 | 150700 | 2987358050 | 24800 | 24750 | 24800 | 24650 | 213 |
| 216 | 20241115 | 150600 | 2982082550 | 24800 | 24800 | 24800 | 24800 | 415 |
| 217 | 20241115 | 150500 | 2971790550 | 24800 | 24850 | 24900 | 24800 | 147 |
| 218 | 20241115 | 150400 | 2968130550 | 24850 | 24900 | 24900 | 24800 | 743 |
| 219 | 20241115 | 150300 | 2949683100 | 24850 | 24900 | 24900 | 24850 | 17 |
| 220 | 20241115 | 150200 | 2949260150 | 24900 | 24850 | 24900 | 24800 | 220 |
| 221 | 20241115 | 150100 | 2943788700 | 24850 | 24800 | 24850 | 24800 | 277 |
| 222 | 20241115 | 150000 | 2936908450 | 24850 | 24800 | 24850 | 24800 | 165 |
| 223 | 20241115 | 145900 | 2932808300 | 24850 | 24800 | 24850 | 24800 | 162 |
| 224 | 20241115 | 145800 | 2928788850 | 24800 | 24800 | 24800 | 24750 | 150 |
| 225 | 20241115 | 145700 | 2925068900 | 24750 | 24800 | 24800 | 24700 | 515 |
| 226 | 20241115 | 145600 | 2912312050 | 24800 | 24800 | 24800 | 24750 | 323 |
| 227 | 20241115 | 145500 | 2904302850 | 24800 | 24800 | 24800 | 24800 | 124 |
| 228 | 20241115 | 145400 | 2901227650 | 24800 | 24800 | 24800 | 24750 | 293 |
| 229 | 20241115 | 145300 | 2893963000 | 24800 | 24800 | 24800 | 24750 | 150 |
| 230 | 20241115 | 145200 | 2890243050 | 24850 | 24850 | 24850 | 24800 | 143 |
| 231 | 20241115 | 145100 | 2886689750 | 24850 | 24850 | 24850 | 24800 | 143 |
| 232 | 20241115 | 145000 | 2883136950 | 24800 | 24850 | 24850 | 24800 | 161 |
| 233 | 20241115 | 144900 | 2879136150 | 24850 | 24800 | 24850 | 24750 | 190 |
| 234 | 20241115 | 144800 | 2874416900 | 24850 | 24800 | 24850 | 24800 | 160 |
| 235 | 20241115 | 144700 | 2870440950 | 24800 | 24800 | 24850 | 24800 | 141 |
| 236 | 20241115 | 144600 | 2866937200 | 24800 | 24850 | 24850 | 24800 | 201 |
| 237 | 20241115 | 144500 | 2861944600 | 24800 | 24800 | 24850 | 24750 | 226 |
| 238 | 20241115 | 144400 | 2856335000 | 24800 | 24850 | 24850 | 24800 | 151 |
| 239 | 20241115 | 144300 | 2852582750 | 24800 | 24850 | 24850 | 24750 | 404 |
| 240 | 20241115 | 144200 | 2842562300 | 24800 | 24850 | 24850 | 24800 | 136 |
| 241 | 20241115 | 144100 | 2839182750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20241115 | 144000 | 2839182750 | 24800 | 24850 | 24850 | 24800 | 167 |
| 243 | 20241115 | 143900 | 2835032850 | 24800 | 24800 | 24800 | 24750 | 273 |
| 244 | 20241115 | 143800 | 2828262500 | 24800 | 24800 | 24800 | 24800 | 109 |
| 245 | 20241115 | 143700 | 2825559300 | 24750 | 24800 | 24800 | 24750 | 261 |
| 246 | 20241115 | 143600 | 2819086550 | 24800 | 24750 | 24800 | 24750 | 179 |
| 247 | 20241115 | 143500 | 2814648500 | 24750 | 24750 | 24800 | 24750 | 446 |
| 248 | 20241115 | 143400 | 2803597400 | 24800 | 24800 | 24800 | 24750 | 197 |
| 249 | 20241115 | 143300 | 2798711850 | 24750 | 24800 | 24800 | 24750 | 120 |
| 250 | 20241115 | 143200 | 2795735900 | 24800 | 24800 | 24800 | 24700 | 180 |
| 251 | 20241115 | 143100 | 2791272100 | 24750 | 24750 | 24750 | 24750 | 117 |
| 252 | 20241115 | 143000 | 2788376350 | 24750 | 24750 | 24750 | 24700 | 174 |
| 253 | 20241115 | 142900 | 2784070150 | 24750 | 24750 | 24750 | 24750 | 106 |
| 254 | 20241115 | 142800 | 2781446650 | 24750 | 24700 | 24750 | 24700 | 184 |
| 255 | 20241115 | 142700 | 2776892700 | 24700 | 24700 | 24750 | 24700 | 825 |
| 256 | 20241115 | 142600 | 2756508500 | 24750 | 24750 | 24750 | 24700 | 181 |
| 257 | 20241115 | 142500 | 2752029300 | 24700 | 24700 | 24700 | 24700 | 449 |
| 258 | 20241115 | 142400 | 2740939000 | 24650 | 24600 | 24700 | 24600 | 187 |
| 259 | 20241115 | 142300 | 2736323150 | 24600 | 24650 | 24650 | 24600 | 309 |
| 260 | 20241115 | 142200 | 2728710700 | 24650 | 24700 | 24700 | 24650 | 106 |
| 261 | 20241115 | 142100 | 2726092750 | 24650 | 24700 | 24700 | 24650 | 178 |
| 262 | 20241115 | 142000 | 2721696200 | 24650 | 24650 | 24650 | 24600 | 140 |
| 263 | 20241115 | 141900 | 2718248500 | 24700 | 24700 | 24700 | 24700 | 150 |
| 264 | 20241115 | 141800 | 2714543500 | 24700 | 24650 | 24700 | 24650 | 457 |
| 265 | 20241115 | 141700 | 2703271300 | 24700 | 24650 | 24700 | 24600 | 201 |
| 266 | 20241115 | 141600 | 2698312400 | 24700 | 24700 | 24700 | 24650 | 209 |
| 267 | 20241115 | 141500 | 2693151250 | 24650 | 24650 | 24700 | 24650 | 117 |
| 268 | 20241115 | 141400 | 2690261850 | 24650 | 24650 | 24650 | 24650 | 199 |
| 269 | 20241115 | 141300 | 2685356500 | 24600 | 24700 | 24700 | 24600 | 165 |
| 270 | 20241115 | 141200 | 2681283600 | 24650 | 24700 | 24700 | 24650 | 478 |
| 271 | 20241115 | 141100 | 2669491750 | 24600 | 24700 | 24700 | 24600 | 141 |
| 272 | 20241115 | 141000 | 2666010750 | 24650 | 24700 | 24700 | 24600 | 203 |
| 273 | 20241115 | 140900 | 2660998950 | 24700 | 24650 | 24700 | 24650 | 147 |
| 274 | 20241115 | 140800 | 2657375300 | 24600 | 24600 | 24600 | 24600 | 1 |
| 275 | 20241115 | 140700 | 2657350700 | 24650 | 24600 | 24650 | 24550 | 275 |
| 276 | 20241115 | 140600 | 2650581300 | 24650 | 24650 | 24650 | 24600 | 163 |
| 277 | 20241115 | 140500 | 2646563550 | 24650 | 24600 | 24650 | 24600 | 205 |
| 278 | 20241115 | 140400 | 2641515150 | 24600 | 24600 | 24600 | 24550 | 690 |
| 279 | 20241115 | 140300 | 2624551150 | 24650 | 24650 | 24650 | 24650 | 160 |
| 280 | 20241115 | 140200 | 2620607150 | 24600 | 24650 | 24650 | 24600 | 129 |
| 281 | 20241115 | 140100 | 2617427350 | 24650 | 24650 | 24650 | 24650 | 177 |
| 282 | 20241115 | 140000 | 2613064300 | 24600 | 24650 | 24650 | 24600 | 492 |
| 283 | 20241115 | 135900 | 2600953000 | 24600 | 24700 | 24700 | 24600 | 369 |
| 284 | 20241115 | 135800 | 2591856200 | 24650 | 24650 | 24650 | 24650 | 96 |
| 285 | 20241115 | 135700 | 2589489800 | 24650 | 24600 | 24650 | 24600 | 272 |
| 286 | 20241115 | 135600 | 2582790150 | 24650 | 24700 | 24700 | 24600 | 803 |
| 287 | 20241115 | 135500 | 2562988650 | 24700 | 24650 | 24700 | 24650 | 159 |
| 288 | 20241115 | 135400 | 2559061400 | 24650 | 24700 | 24700 | 24650 | 151 |
| 289 | 20241115 | 135300 | 2555331750 | 24700 | 24650 | 24700 | 24650 | 154 |
| 290 | 20241115 | 135200 | 2551528000 | 24650 | 24700 | 24700 | 24650 | 184 |
| 291 | 20241115 | 135100 | 2546986750 | 24650 | 24700 | 24700 | 24650 | 144 |
| 292 | 20241115 | 135000 | 2543430000 | 24650 | 24700 | 24700 | 24650 | 178 |
| 293 | 20241115 | 134900 | 2539033450 | 24700 | 24700 | 24700 | 24650 | 181 |
| 294 | 20241115 | 134800 | 2534562900 | 24650 | 24700 | 24700 | 24650 | 195 |
| 295 | 20241115 | 134700 | 2529750000 | 24650 | 24700 | 24700 | 24650 | 6 |
| 296 | 20241115 | 134600 | 2529601900 | 24700 | 24650 | 24700 | 24650 | 159 |
| 297 | 20241115 | 134500 | 2525674650 | 24650 | 24650 | 24650 | 24650 | 226 |
| 298 | 20241115 | 134400 | 2520103750 | 24600 | 24650 | 24650 | 24600 | 266 |
| 299 | 20241115 | 134300 | 2513548100 | 24650 | 24650 | 24650 | 24600 | 118 |
| 300 | 20241115 | 134200 | 2510639450 | 24650 | 24650 | 24650 | 24650 | 156 |
| 301 | 20241115 | 134100 | 2506794050 | 24600 | 24650 | 24650 | 24600 | 506 |
| 302 | 20241115 | 134000 | 2494346200 | 24650 | 24650 | 24650 | 24600 | 166 |
| 303 | 20241115 | 133900 | 2490254350 | 24650 | 24650 | 24650 | 24650 | 195 |
| 304 | 20241115 | 133800 | 2485447600 | 24650 | 24650 | 24650 | 24600 | 127 |
| 305 | 20241115 | 133700 | 2482317100 | 24600 | 24600 | 24600 | 24600 | 1 |
| 306 | 20241115 | 133600 | 2482292500 | 24600 | 24600 | 24600 | 24600 | 183 |
| 307 | 20241115 | 133500 | 2477790700 | 24600 | 24550 | 24600 | 24550 | 99 |
| 308 | 20241115 | 133400 | 2475355450 | 24600 | 24600 | 24600 | 24550 | 187 |
| 309 | 20241115 | 133300 | 2470755300 | 24600 | 24600 | 24600 | 24600 | 247 |
| 310 | 20241115 | 133200 | 2464679100 | 24550 | 24550 | 24550 | 24550 | 126 |
| 311 | 20241115 | 133100 | 2461585800 | 24550 | 24600 | 24600 | 24550 | 125 |
| 312 | 20241115 | 133000 | 2458510850 | 24600 | 24550 | 24600 | 24550 | 161 |
| 313 | 20241115 | 132900 | 2454550300 | 24550 | 24600 | 24600 | 24550 | 737 |
| 314 | 20241115 | 132800 | 2436449950 | 24600 | 24600 | 24600 | 24550 | 257 |
| 315 | 20241115 | 132700 | 2430127800 | 24550 | 24600 | 24600 | 24550 | 142 |
| 316 | 20241115 | 132600 | 2426634650 | 24600 | 24550 | 24600 | 24550 | 10 |
| 317 | 20241115 | 132500 | 2426388900 | 24600 | 24550 | 24600 | 24550 | 155 |
| 318 | 20241115 | 132400 | 2422575950 | 24600 | 24550 | 24600 | 24550 | 217 |
| 319 | 20241115 | 132300 | 2417240900 | 24600 | 24550 | 24600 | 24550 | 225 |
| 320 | 20241115 | 132200 | 2411708300 | 24600 | 24600 | 24600 | 24600 | 541 |
| 321 | 20241115 | 132100 | 2398399700 | 24650 | 24650 | 24650 | 24650 | 157 |
| 322 | 20241115 | 132000 | 2394529650 | 24650 | 24600 | 24650 | 24600 | 173 |
| 323 | 20241115 | 131900 | 2390273800 | 24600 | 24550 | 24600 | 24500 | 249 |
| 324 | 20241115 | 131800 | 2384152050 | 24550 | 24600 | 24650 | 24550 | 2137 |
| 325 | 20241115 | 131700 | 2331668600 | 24600 | 24650 | 24700 | 24600 | 1355 |
| 326 | 20241115 | 131600 | 2298275950 | 24700 | 24750 | 24750 | 24700 | 288 |
| 327 | 20241115 | 131500 | 2291154850 | 24750 | 24750 | 24750 | 24750 | 1 |
| 328 | 20241115 | 131400 | 2291130100 | 24750 | 24750 | 24750 | 24750 | 143 |
| 329 | 20241115 | 131300 | 2287590850 | 24750 | 24750 | 24750 | 24750 | 138 |
| 330 | 20241115 | 131200 | 2284175350 | 24750 | 24750 | 24750 | 24750 | 365 |
| 331 | 20241115 | 131100 | 2275141600 | 24750 | 24750 | 24750 | 24750 | 223 |
| 332 | 20241115 | 131000 | 2269622350 | 24750 | 24750 | 24750 | 24750 | 157 |
| 333 | 20241115 | 130900 | 2265736600 | 24750 | 24750 | 24750 | 24750 | 165 |
| 334 | 20241115 | 130800 | 2261652850 | 24750 | 24700 | 24750 | 24700 | 186 |
| 335 | 20241115 | 130700 | 2257051100 | 24700 | 24700 | 24750 | 24700 | 179 |
| 336 | 20241115 | 130600 | 2252623700 | 24700 | 24700 | 24750 | 24700 | 192 |
| 337 | 20241115 | 130500 | 2247880650 | 24700 | 24700 | 24750 | 24700 | 201 |
| 338 | 20241115 | 130400 | 2242906950 | 24700 | 24700 | 24750 | 24700 | 454 |
| 339 | 20241115 | 130300 | 2231692800 | 24700 | 24750 | 24750 | 24700 | 150 |
| 340 | 20241115 | 130200 | 2227982800 | 24700 | 24700 | 24700 | 24700 | 428 |
| 341 | 20241115 | 130100 | 2217411200 | 24700 | 24600 | 24700 | 24600 | 314 |
| 342 | 20241115 | 130000 | 2209664500 | 24650 | 24650 | 24650 | 24650 | 149 |
| 343 | 20241115 | 125900 | 2205991650 | 24650 | 24650 | 24650 | 24650 | 163 |
| 344 | 20241115 | 125800 | 2201973700 | 24650 | 24650 | 24650 | 24650 | 151 |
| 345 | 20241115 | 125700 | 2198251550 | 24650 | 24650 | 24650 | 24650 | 153 |
| 346 | 20241115 | 125600 | 2194480100 | 24650 | 24650 | 24650 | 24650 | 147 |
| 347 | 20241115 | 125500 | 2190856550 | 24600 | 24600 | 24600 | 24600 | 148 |
| 348 | 20241115 | 125400 | 2187215750 | 24600 | 24600 | 24600 | 24600 | 175 |
| 349 | 20241115 | 125300 | 2182910750 | 24650 | 24600 | 24650 | 24600 | 146 |
| 350 | 20241115 | 125200 | 2179318050 | 24550 | 24600 | 24600 | 24550 | 390 |
| 351 | 20241115 | 125100 | 2169734050 | 24600 | 24600 | 24600 | 24600 | 189 |
| 352 | 20241115 | 125000 | 2165084650 | 24600 | 24650 | 24650 | 24600 | 130 |
| 353 | 20241115 | 124900 | 2161886550 | 24650 | 24550 | 24650 | 24550 | 174 |
| 354 | 20241115 | 124800 | 2157597750 | 24650 | 24650 | 24650 | 24550 | 530 |
| 355 | 20241115 | 124700 | 2144544600 | 24600 | 24600 | 24600 | 24600 | 156 |
| 356 | 20241115 | 124600 | 2140707000 | 24650 | 24650 | 24650 | 24650 | 131 |
| 357 | 20241115 | 124500 | 2137477850 | 24500 | 24600 | 24600 | 24500 | 537 |
| 358 | 20241115 | 124400 | 2124285350 | 24600 | 24600 | 24600 | 24600 | 165 |
| 359 | 20241115 | 124300 | 2120226350 | 24600 | 24600 | 24600 | 24600 | 119 |
| 360 | 20241115 | 124200 | 2117298950 | 24550 | 24600 | 24650 | 24550 | 551 |
| 361 | 20241115 | 124100 | 2103767500 | 24600 | 24550 | 24600 | 24550 | 726 |
| 362 | 20241115 | 124000 | 2085937550 | 24600 | 24600 | 24650 | 24550 | 963 |
| 363 | 20241115 | 123900 | 2062270800 | 24650 | 24550 | 24650 | 24550 | 190 |
| 364 | 20241115 | 123800 | 2057590000 | 24650 | 24600 | 24650 | 24600 | 185 |
| 365 | 20241115 | 123700 | 2053032250 | 24600 | 24550 | 24600 | 24550 | 169 |
| 366 | 20241115 | 123600 | 2048875050 | 24550 | 24500 | 24550 | 24500 | 351 |
| 367 | 20241115 | 123500 | 2040259650 | 24500 | 24500 | 24500 | 24500 | 236 |
| 368 | 20241115 | 123400 | 2034477650 | 24500 | 24500 | 24500 | 24500 | 181 |
| 369 | 20241115 | 123300 | 2030043150 | 24500 | 24500 | 24500 | 24500 | 127 |
| 370 | 20241115 | 123200 | 2026931650 | 24500 | 24500 | 24500 | 24500 | 224 |
| 371 | 20241115 | 123100 | 2021443650 | 24500 | 24500 | 24500 | 24500 | 27 |
| 372 | 20241115 | 123000 | 2020782150 | 24500 | 24450 | 24500 | 24450 | 203 |
| 373 | 20241115 | 122900 | 2015813050 | 24500 | 24500 | 24500 | 24500 | 210 |
| 374 | 20241115 | 122800 | 2010668050 | 24500 | 24550 | 24550 | 24500 | 174 |
| 375 | 20241115 | 122700 | 2006396700 | 24550 | 24500 | 24550 | 24450 | 264 |
| 376 | 20241115 | 122600 | 1999927200 | 24550 | 24550 | 24550 | 24550 | 151 |
| 377 | 20241115 | 122500 | 1996220150 | 24550 | 24500 | 24550 | 24450 | 224 |
| 378 | 20241115 | 122400 | 1990732800 | 24450 | 24500 | 24550 | 24450 | 198 |
| 379 | 20241115 | 122300 | 1985883450 | 24450 | 24500 | 24500 | 24450 | 188 |
| 380 | 20241115 | 122200 | 1981278900 | 24450 | 24500 | 24500 | 24450 | 146 |
| 381 | 20241115 | 122100 | 1977702000 | 24500 | 24500 | 24500 | 24500 | 195 |
| 382 | 20241115 | 122000 | 1972924500 | 24450 | 24500 | 24500 | 24450 | 109 |
| 383 | 20241115 | 121900 | 1970254450 | 24500 | 24500 | 24500 | 24450 | 146 |
| 384 | 20241115 | 121800 | 1966678950 | 24500 | 24500 | 24500 | 24450 | 213 |
| 385 | 20241115 | 121700 | 1961463350 | 24500 | 24500 | 24500 | 24450 | 177 |
| 386 | 20241115 | 121600 | 1957129400 | 24450 | 24450 | 24450 | 24450 | 160 |
| 387 | 20241115 | 121500 | 1953217400 | 24400 | 24500 | 24500 | 24400 | 402 |
| 388 | 20241115 | 121400 | 1943392500 | 24400 | 24450 | 24500 | 24400 | 276 |
| 389 | 20241115 | 121300 | 1936647450 | 24450 | 24450 | 24450 | 24400 | 268 |
| 390 | 20241115 | 121200 | 1930095200 | 24450 | 24400 | 24450 | 24400 | 136 |
| 391 | 20241115 | 121100 | 1926772400 | 24450 | 24450 | 24450 | 24350 | 253 |
| 392 | 20241115 | 121000 | 1920592100 | 24450 | 24450 | 24450 | 24350 | 28 |
| 393 | 20241115 | 120900 | 1919909200 | 24450 | 24500 | 24550 | 24350 | 875 |
| 394 | 20241115 | 120800 | 1898521750 | 24500 | 24400 | 24500 | 24400 | 214 |
| 395 | 20241115 | 120700 | 1893287550 | 24450 | 24400 | 24450 | 24400 | 184 |
| 396 | 20241115 | 120600 | 1888791650 | 24400 | 24350 | 24400 | 24350 | 282 |
| 397 | 20241115 | 120500 | 1881912950 | 24350 | 24350 | 24350 | 24350 | 183 |
| 398 | 20241115 | 120400 | 1877456900 | 24350 | 24300 | 24350 | 24300 | 170 |
| 399 | 20241115 | 120300 | 1873317800 | 24300 | 24250 | 24350 | 24250 | 228 |
| 400 | 20241115 | 120200 | 1867776600 | 24250 | 24250 | 24350 | 24250 | 466 |
| 401 | 20241115 | 120100 | 1856452850 | 24250 | 24300 | 24300 | 24200 | 188 |
| 402 | 20241115 | 120000 | 1851888250 | 24300 | 24250 | 24300 | 24250 | 288 |
| 403 | 20241115 | 115900 | 1844901350 | 24250 | 24200 | 24250 | 24200 | 185 |
| 404 | 20241115 | 115800 | 1840418650 | 24200 | 24200 | 24200 | 24200 | 21 |
| 405 | 20241115 | 115700 | 1839910450 | 24250 | 24200 | 24250 | 24150 | 190 |
| 406 | 20241115 | 115600 | 1835311500 | 24250 | 24200 | 24250 | 24200 | 205 |
| 407 | 20241115 | 115500 | 1830348400 | 24200 | 24150 | 24200 | 24150 | 847 |
| 408 | 20241115 | 115400 | 1809855500 | 24150 | 24200 | 24200 | 24150 | 332 |
| 409 | 20241115 | 115300 | 1801829150 | 24200 | 24200 | 24200 | 24200 | 175 |
| 410 | 20241115 | 115200 | 1797594150 | 24200 | 24150 | 24200 | 24150 | 200 |
| 411 | 20241115 | 115100 | 1792756450 | 24150 | 24150 | 24200 | 24150 | 216 |
| 412 | 20241115 | 115000 | 1787534350 | 24200 | 24200 | 24200 | 24200 | 180 |
| 413 | 20241115 | 114900 | 1783178350 | 24200 | 24150 | 24200 | 24150 | 194 |
| 414 | 20241115 | 114800 | 1778493150 | 24150 | 24100 | 24150 | 24100 | 163 |
| 415 | 20241115 | 114700 | 1774563600 | 24050 | 24150 | 24150 | 24050 | 1189 |
| 416 | 20241115 | 114600 | 1745909150 | 24150 | 24150 | 24150 | 24150 | 186 |
| 417 | 20241115 | 114500 | 1741417250 | 24100 | 24150 | 24150 | 24000 | 1346 |
| 418 | 20241115 | 114400 | 1709073450 | 24150 | 24100 | 24150 | 24100 | 757 |
| 419 | 20241115 | 114300 | 1690822600 | 24100 | 24100 | 24150 | 24100 | 314 |
| 420 | 20241115 | 114200 | 1683246950 | 24100 | 24100 | 24150 | 24050 | 305 |
| 421 | 20241115 | 114100 | 1675891550 | 24100 | 24100 | 24100 | 24100 | 263 |
| 422 | 20241115 | 114000 | 1669553250 | 24100 | 24100 | 24100 | 24100 | 136 |
| 423 | 20241115 | 113900 | 1666275650 | 24100 | 24150 | 24150 | 24100 | 217 |
| 424 | 20241115 | 113800 | 1661036150 | 24100 | 24100 | 24150 | 24100 | 253 |
| 425 | 20241115 | 113700 | 1654931600 | 24150 | 24150 | 24150 | 24150 | 5 |
| 426 | 20241115 | 113600 | 1654810850 | 24100 | 24050 | 24100 | 24000 | 540 |
| 427 | 20241115 | 113500 | 1641806350 | 24050 | 24000 | 24050 | 24000 | 225 |
| 428 | 20241115 | 113400 | 1636399950 | 24000 | 24050 | 24050 | 24000 | 160 |
| 429 | 20241115 | 113300 | 1632552050 | 24050 | 24050 | 24050 | 24050 | 293 |
| 430 | 20241115 | 113200 | 1625505400 | 24050 | 23950 | 24050 | 23950 | 502 |
| 431 | 20241115 | 113100 | 1613471650 | 24000 | 24050 | 24050 | 23900 | 648 |
| 432 | 20241115 | 113000 | 1597953950 | 24000 | 24100 | 24100 | 24000 | 634 |
| 433 | 20241115 | 112900 | 1582701750 | 24100 | 24050 | 24100 | 24050 | 230 |
| 434 | 20241115 | 112800 | 1577163950 | 24100 | 24050 | 24100 | 24050 | 226 |
| 435 | 20241115 | 112700 | 1571723050 | 24050 | 24000 | 24050 | 24000 | 258 |
| 436 | 20241115 | 112600 | 1565529500 | 23950 | 23950 | 23950 | 23900 | 285 |
| 437 | 20241115 | 112500 | 1558704350 | 23900 | 23950 | 23950 | 23900 | 720 |
| 438 | 20241115 | 112400 | 1541487050 | 23900 | 23900 | 23900 | 23900 | 220 |
| 439 | 20241115 | 112300 | 1536229050 | 23900 | 23900 | 23900 | 23900 | 1152 |
| 440 | 20241115 | 112200 | 1508696250 | 23900 | 23900 | 23900 | 23850 | 202 |
| 441 | 20241115 | 112100 | 1503868550 | 23850 | 23800 | 23850 | 23800 | 842 |
| 442 | 20241115 | 112000 | 1483793850 | 23850 | 23800 | 23850 | 23800 | 141 |
| 443 | 20241115 | 111900 | 1480431350 | 23800 | 23600 | 23800 | 23600 | 1755 |
| 444 | 20241115 | 111800 | 1438795750 | 23600 | 23550 | 23600 | 23550 | 714 |
| 445 | 20241115 | 111700 | 1421948500 | 23550 | 23600 | 23650 | 23550 | 1151 |
| 446 | 20241115 | 111600 | 1394830800 | 23600 | 23600 | 23600 | 23600 | 339 |
| 447 | 20241115 | 111500 | 1386830400 | 23600 | 23600 | 23600 | 23600 | 354 |
| 448 | 20241115 | 111400 | 1378476000 | 23600 | 23650 | 23650 | 23550 | 85 |
| 449 | 20241115 | 111300 | 1376472050 | 23650 | 23600 | 23650 | 23550 | 350 |
| 450 | 20241115 | 111200 | 1368206050 | 23600 | 23600 | 23600 | 23550 | 185 |
| 451 | 20241115 | 111100 | 1363841550 | 23600 | 23600 | 23600 | 23550 | 132 |
| 452 | 20241115 | 111000 | 1360728500 | 23600 | 23550 | 23600 | 23500 | 288 |
| 453 | 20241115 | 110900 | 1353944600 | 23500 | 23550 | 23550 | 23500 | 28 |
| 454 | 20241115 | 110800 | 1353286450 | 23550 | 23550 | 23600 | 23500 | 315 |
| 455 | 20241115 | 110700 | 1345869400 | 23600 | 23550 | 23600 | 23550 | 50 |
| 456 | 20241115 | 110600 | 1344691850 | 23600 | 23550 | 23600 | 23550 | 52 |
| 457 | 20241115 | 110500 | 1343467100 | 23550 | 23600 | 23650 | 23550 | 412 |
| 458 | 20241115 | 110400 | 1333746300 | 23600 | 23750 | 23750 | 23600 | 1143 |
| 459 | 20241115 | 110300 | 1306713550 | 23650 | 23650 | 23750 | 23650 | 142 |
| 460 | 20241115 | 110200 | 1303353500 | 23700 | 23700 | 23700 | 23700 | 174 |
| 461 | 20241115 | 110100 | 1299229700 | 23700 | 23700 | 23700 | 23700 | 158 |
| 462 | 20241115 | 110000 | 1295485100 | 23700 | 23650 | 23700 | 23650 | 304 |
| 463 | 20241115 | 105900 | 1288295000 | 23650 | 23650 | 23650 | 23600 | 109 |
| 464 | 20241115 | 105800 | 1285720500 | 23650 | 23650 | 23650 | 23650 | 103 |
| 465 | 20241115 | 105700 | 1283284550 | 23650 | 23650 | 23650 | 23650 | 214 |
| 466 | 20241115 | 105600 | 1278223450 | 23600 | 23650 | 23650 | 23600 | 77 |
| 467 | 20241115 | 105500 | 1276406200 | 23600 | 23600 | 23600 | 23550 | 49 |
| 468 | 20241115 | 105400 | 1275250750 | 23650 | 23600 | 23650 | 23550 | 194 |
| 469 | 20241115 | 105300 | 1270670200 | 23550 | 23550 | 23600 | 23550 | 114 |
| 470 | 20241115 | 105200 | 1267983950 | 23650 | 23650 | 23650 | 23650 | 1 |
| 471 | 20241115 | 105100 | 1267960300 | 23550 | 23550 | 23550 | 23550 | 360 |
| 472 | 20241115 | 105000 | 1259482300 | 23550 | 23650 | 23650 | 23550 | 625 |
| 473 | 20241115 | 104900 | 1244734000 | 23650 | 23650 | 23650 | 23650 | 663 |
| 474 | 20241115 | 104800 | 1229054050 | 23650 | 23650 | 23650 | 23650 | 3 |
| 475 | 20241115 | 104700 | 1228983100 | 23650 | 23650 | 23700 | 23600 | 110 |
| 476 | 20241115 | 104600 | 1226382150 | 23700 | 23700 | 23700 | 23650 | 424 |
| 477 | 20241115 | 104500 | 1216338600 | 23700 | 23600 | 23700 | 23600 | 115 |
| 478 | 20241115 | 104400 | 1213622650 | 23600 | 23700 | 23700 | 23600 | 46 |
| 479 | 20241115 | 104300 | 1212535550 | 23700 | 23700 | 23700 | 23700 | 4 |
| 480 | 20241115 | 104200 | 1212440750 | 23700 | 23550 | 23700 | 23550 | 758 |
| 481 | 20241115 | 104100 | 1194589700 | 23550 | 23600 | 23600 | 23550 | 106 |
| 482 | 20241115 | 104000 | 1192092900 | 23650 | 23650 | 23650 | 23500 | 162 |
| 483 | 20241115 | 103900 | 1188269050 | 23600 | 23650 | 23650 | 23550 | 314 |
| 484 | 20241115 | 103800 | 1180873450 | 23650 | 23600 | 23650 | 23500 | 599 |
| 485 | 20241115 | 103700 | 1166795950 | 23500 | 23550 | 23600 | 23500 | 1405 |
| 486 | 20241115 | 103600 | 1133755950 | 23600 | 23600 | 23600 | 23600 | 5 |
| 487 | 20241115 | 103500 | 1133637950 | 23600 | 23650 | 23650 | 23600 | 28 |
| 488 | 20241115 | 103400 | 1132976950 | 23600 | 23650 | 23650 | 23600 | 326 |
| 489 | 20241115 | 103300 | 1125283200 | 23650 | 23700 | 23750 | 23650 | 3211 |
| 490 | 20241115 | 103200 | 1049193650 | 23750 | 23750 | 23750 | 23750 | 8 |
| 491 | 20241115 | 103100 | 1049003650 | 23750 | 23800 | 23800 | 23750 | 519 |
| 492 | 20241115 | 103000 | 1036677300 | 23800 | 23800 | 23800 | 23750 | 59 |
| 493 | 20241115 | 102900 | 1035275850 | 23750 | 23750 | 23800 | 23750 | 264 |
| 494 | 20241115 | 102800 | 1028999400 | 23800 | 23800 | 23800 | 23800 | 637 |
| 495 | 20241115 | 102700 | 1013838800 | 23800 | 23800 | 23800 | 23800 | 68 |
| 496 | 20241115 | 102600 | 1012220400 | 23800 | 23750 | 23800 | 23750 | 973 |
| 497 | 20241115 | 102500 | 989110050 | 23750 | 23800 | 23800 | 23750 | 151 |
| 498 | 20241115 | 102400 | 985522950 | 23800 | 23800 | 23800 | 23800 | 47 |
| 499 | 20241115 | 102300 | 984404350 | 23800 | 23750 | 23800 | 23700 | 1083 |
| 500 | 20241115 | 102200 | 958684550 | 23750 | 23750 | 23800 | 23750 | 1384 |
| 501 | 20241115 | 102100 | 925814300 | 23750 | 23750 | 23750 | 23750 | 205 |
| 502 | 20241115 | 102000 | 920945550 | 23750 | 23750 | 23750 | 23700 | 692 |
| 503 | 20241115 | 101900 | 904513250 | 23750 | 23750 | 23750 | 23700 | 799 |
| 504 | 20241115 | 101800 | 885576450 | 23750 | 23750 | 23750 | 23700 | 483 |
| 505 | 20241115 | 101700 | 874129000 | 23750 | 23750 | 23750 | 23750 | 9 |
| 506 | 20241115 | 101600 | 873915250 | 23650 | 23650 | 23700 | 23650 | 449 |
| 507 | 20241115 | 101500 | 863295900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 508 | 20241115 | 101400 | 863295900 | 23750 | 23700 | 23750 | 23600 | 313 |
| 509 | 20241115 | 101300 | 855889100 | 23700 | 23700 | 23750 | 23600 | 3731 |
| 510 | 20241115 | 101200 | 767678500 | 23700 | 23800 | 23800 | 23700 | 1670 |
| 511 | 20241115 | 101100 | 728053450 | 23850 | 23800 | 23850 | 23800 | 105 |
| 512 | 20241115 | 101000 | 725552600 | 23800 | 23800 | 23800 | 23800 | 40 |
| 513 | 20241115 | 100900 | 724600600 | 23800 | 23750 | 23800 | 23750 | 20 |
| 514 | 20241115 | 100800 | 724125100 | 23850 | 23850 | 23850 | 23850 | 2 |
| 515 | 20241115 | 100700 | 724077400 | 23750 | 23800 | 23800 | 23750 | 252 |
| 516 | 20241115 | 100600 | 718089700 | 23800 | 23850 | 23850 | 23800 | 193 |
| 517 | 20241115 | 100500 | 713496200 | 23850 | 23850 | 23850 | 23800 | 527 |
| 518 | 20241115 | 100400 | 700928550 | 23800 | 23800 | 23850 | 23800 | 200 |
| 519 | 20241115 | 100300 | 696168500 | 23750 | 23800 | 23800 | 23750 | 123 |
| 520 | 20241115 | 100200 | 693247100 | 23800 | 23850 | 23850 | 23800 | 212 |
| 521 | 20241115 | 100100 | 688199350 | 23850 | 23850 | 23850 | 23850 | 4 |
| 522 | 20241115 | 100000 | 688103950 | 23850 | 23850 | 23850 | 23800 | 9 |
| 523 | 20241115 | 095900 | 687889350 | 23850 | 23800 | 23850 | 23750 | 1162 |
| 524 | 20241115 | 095800 | 660250700 | 23850 | 23850 | 23850 | 23850 | 7 |
| 525 | 20241115 | 095700 | 660083750 | 23850 | 23900 | 23900 | 23850 | 36 |
| 526 | 20241115 | 095600 | 659225100 | 23900 | 23900 | 23900 | 23900 | 2 |
| 527 | 20241115 | 095500 | 659177300 | 23850 | 23900 | 23900 | 23850 | 505 |
| 528 | 20241115 | 095400 | 647132900 | 23900 | 23900 | 23900 | 23850 | 9 |
| 529 | 20241115 | 095300 | 646917850 | 23850 | 23900 | 23900 | 23850 | 63 |
| 530 | 20241115 | 095200 | 645415150 | 23900 | 23900 | 23900 | 23900 | 4 |
| 531 | 20241115 | 095100 | 645319550 | 23850 | 23950 | 23950 | 23850 | 646 |
| 532 | 20241115 | 095000 | 629878600 | 23950 | 23950 | 23950 | 23950 | 230 |
| 533 | 20241115 | 094900 | 624370100 | 23950 | 23950 | 23950 | 23950 | 17 |
| 534 | 20241115 | 094800 | 623962950 | 23950 | 24000 | 24000 | 23950 | 37 |
| 535 | 20241115 | 094700 | 623076750 | 24000 | 23950 | 24000 | 23950 | 16 |
| 536 | 20241115 | 094600 | 622693350 | 23950 | 23950 | 23950 | 23900 | 137 |
| 537 | 20241115 | 094500 | 619412250 | 23950 | 23800 | 23950 | 23800 | 566 |
| 538 | 20241115 | 094400 | 605913450 | 23850 | 23800 | 23850 | 23800 | 113 |
| 539 | 20241115 | 094300 | 603223400 | 23800 | 23850 | 23850 | 23800 | 86 |
| 540 | 20241115 | 094200 | 601176300 | 23850 | 23850 | 23850 | 23800 | 211 |
| 541 | 20241115 | 094100 | 596148950 | 23850 | 23850 | 23900 | 23850 | 108 |
| 542 | 20241115 | 094000 | 593573000 | 23850 | 23800 | 23850 | 23800 | 1517 |
| 543 | 20241115 | 093900 | 557398550 | 23800 | 23850 | 23850 | 23750 | 1336 |
| 544 | 20241115 | 093800 | 525640750 | 23850 | 23850 | 23850 | 23850 | 62 |
| 545 | 20241115 | 093700 | 524162050 | 23850 | 23850 | 23850 | 23850 | 8 |
| 546 | 20241115 | 093600 | 523971250 | 23800 | 23800 | 23800 | 23800 | 152 |
| 547 | 20241115 | 093500 | 520353650 | 23800 | 23800 | 23800 | 23800 | 457 |
| 548 | 20241115 | 093400 | 509477050 | 23800 | 23800 | 23800 | 23800 | 335 |
| 549 | 20241115 | 093300 | 501504050 | 23800 | 23950 | 23950 | 23800 | 1744 |
| 550 | 20241115 | 093200 | 459877300 | 24000 | 23950 | 24000 | 23950 | 116 |
| 551 | 20241115 | 093100 | 457098150 | 23950 | 23950 | 24000 | 23950 | 128 |
| 552 | 20241115 | 093000 | 454032250 | 24000 | 23950 | 24000 | 23900 | 97 |
| 553 | 20241115 | 092900 | 451712750 | 24000 | 24000 | 24000 | 24000 | 11 |
| 554 | 20241115 | 092800 | 451448750 | 23950 | 23950 | 23950 | 23950 | 91 |
| 555 | 20241115 | 092700 | 449269300 | 23950 | 23950 | 24000 | 23950 | 2017 |
| 556 | 20241115 | 092600 | 400960750 | 24000 | 24000 | 24000 | 23950 | 625 |
| 557 | 20241115 | 092500 | 385982350 | 23950 | 24000 | 24000 | 23950 | 88 |
| 558 | 20241115 | 092400 | 383874050 | 24000 | 23950 | 24000 | 23950 | 1284 |
| 559 | 20241115 | 092300 | 353122100 | 23950 | 24000 | 24000 | 23950 | 280 |
| 560 | 20241115 | 092200 | 346406200 | 24050 | 24050 | 24050 | 24000 | 187 |
| 561 | 20241115 | 092100 | 341912050 | 24050 | 24100 | 24100 | 24000 | 1029 |
| 562 | 20241115 | 092000 | 317208050 | 24000 | 24050 | 24100 | 24000 | 158 |
| 563 | 20241115 | 091900 | 313409350 | 24100 | 24100 | 24100 | 24100 | 175 |
| 564 | 20241115 | 091800 | 309191850 | 24100 | 24050 | 24100 | 24000 | 483 |
| 565 | 20241115 | 091700 | 297596950 | 24050 | 23900 | 24050 | 23900 | 1668 |
| 566 | 20241115 | 091600 | 257656350 | 23950 | 23850 | 23950 | 23800 | 191 |
| 567 | 20241115 | 091500 | 253102050 | 23850 | 23800 | 23850 | 23750 | 326 |
| 568 | 20241115 | 091400 | 245350850 | 23750 | 23850 | 23850 | 23750 | 1063 |
| 569 | 20241115 | 091300 | 220058100 | 23850 | 23800 | 23850 | 23800 | 286 |
| 570 | 20241115 | 091200 | 213244700 | 23800 | 23950 | 23950 | 23750 | 970 |
| 571 | 20241115 | 091100 | 190133150 | 23950 | 24000 | 24000 | 23950 | 395 |
| 572 | 20241115 | 091000 | 180671100 | 24000 | 24100 | 24150 | 24000 | 2237 |
| 573 | 20241115 | 090900 | 126934800 | 24300 | 24300 | 24300 | 24300 | 3 |
| 574 | 20241115 | 090800 | 126861900 | 24300 | 24200 | 24300 | 24100 | 1611 |
| 575 | 20241115 | 090700 | 87986300 | 24150 | 24300 | 24300 | 24150 | 1210 |
| 576 | 20241115 | 090600 | 58740650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 577 | 20241115 | 090500 | 58740650 | 24150 | 24150 | 24150 | 24150 | 535 |
| 578 | 20241115 | 090400 | 45820400 | 24150 | 24350 | 24350 | 24150 | 702 |
| 579 | 20241115 | 090300 | 28782550 | 24300 | 24350 | 24350 | 24300 | 60 |
| 580 | 20241115 | 090200 | 27323700 | 24300 | 24500 | 24500 | 24300 | 606 |
| 581 | 20241115 | 090100 | 12536300 | 24500 | 24500 | 24500 | 24500 | 70 |
| 582 | 20241115 | 090000 | 10821300 | 24500 | 24800 | 24800 | 24500 | 441 |