39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 211300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 3 | 20241115 | 211200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20241115 | 211100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20241115 | 211000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20241115 | 210900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20241115 | 210800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20241115 | 210700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20241115 | 210600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20241115 | 210500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20241115 | 210400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20241115 | 210300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20241115 | 210200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20241115 | 210100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20241115 | 210000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20241115 | 205900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20241115 | 205800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20241115 | 205700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20241115 | 205600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20241115 | 205500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20241115 | 205400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20241115 | 205300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20241115 | 205200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20241115 | 205100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20241115 | 205000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20241115 | 204900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20241115 | 204800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20241115 | 204700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20241115 | 204600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20241115 | 204500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20241115 | 204400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20241115 | 204300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 33 | 20241115 | 204200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20241115 | 204100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20241115 | 204000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20241115 | 203900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20241115 | 203800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20241115 | 203700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20241115 | 203600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20241115 | 203500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20241115 | 203400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20241115 | 203300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20241115 | 203200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20241115 | 203100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20241115 | 203000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20241115 | 202900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20241115 | 202800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20241115 | 202700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20241115 | 202600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20241115 | 202500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20241115 | 202400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20241115 | 202300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20241115 | 202200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20241115 | 202100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20241115 | 202000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20241115 | 201900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20241115 | 201800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20241115 | 201700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20241115 | 201600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20241115 | 201500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20241115 | 201400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20241115 | 201300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 63 | 20241115 | 201200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20241115 | 201100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20241115 | 201000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20241115 | 200900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20241115 | 200800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20241115 | 200700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20241115 | 200600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20241115 | 200500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20241115 | 200400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20241115 | 200300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20241115 | 200200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20241115 | 200100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20241115 | 200000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20241115 | 195900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20241115 | 195800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20241115 | 195700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20241115 | 195600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20241115 | 195500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20241115 | 195400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20241115 | 195300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20241115 | 195200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20241115 | 195100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20241115 | 195000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20241115 | 194900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20241115 | 194800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20241115 | 194700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20241115 | 194600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20241115 | 194500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20241115 | 194400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20241115 | 194300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 93 | 20241115 | 194200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20241115 | 194100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20241115 | 194000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20241115 | 193900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20241115 | 193800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20241115 | 193700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20241115 | 193600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20241115 | 193500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20241115 | 193400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20241115 | 193300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20241115 | 193200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20241115 | 193100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20241115 | 193000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20241115 | 192900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20241115 | 192800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20241115 | 192700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20241115 | 192600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20241115 | 192500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20241115 | 192400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20241115 | 192300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20241115 | 192200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20241115 | 192100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20241115 | 192000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20241115 | 191900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20241115 | 191800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20241115 | 191700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20241115 | 191600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20241115 | 191500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20241115 | 191400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20241115 | 191300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 123 | 20241115 | 191200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20241115 | 191100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20241115 | 191000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20241115 | 190900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20241115 | 190800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20241115 | 190700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20241115 | 190600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20241115 | 190500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20241115 | 190400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20241115 | 190300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20241115 | 190200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20241115 | 190100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20241115 | 190000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20241115 | 185900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20241115 | 185800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20241115 | 185700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20241115 | 185600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20241115 | 185500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20241115 | 185400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20241115 | 185300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20241115 | 185200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20241115 | 185100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20241115 | 185000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20241115 | 184900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20241115 | 184800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20241115 | 184700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20241115 | 184600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20241115 | 184500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20241115 | 184400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20241115 | 184300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 153 | 20241115 | 184200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20241115 | 184100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20241115 | 184000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20241115 | 183900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20241115 | 183800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20241115 | 183700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20241115 | 183600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20241115 | 183500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20241115 | 183400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20241115 | 183300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20241115 | 183200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20241115 | 183100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20241115 | 183000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20241115 | 182900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20241115 | 182800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20241115 | 182700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20241115 | 182600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20241115 | 182500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20241115 | 182400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20241115 | 182300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20241115 | 182200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20241115 | 182100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20241115 | 182000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20241115 | 181900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20241115 | 181800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20241115 | 181700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20241115 | 181600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20241115 | 181500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20241115 | 181400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20241115 | 181300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 183 | 20241115 | 181200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20241115 | 181100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20241115 | 181000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20241115 | 180900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20241115 | 180800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20241115 | 180700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20241115 | 180600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20241115 | 180500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20241115 | 180400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20241115 | 180300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20241115 | 180200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20241115 | 180100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20241115 | 180000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20241115 | 175900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20241115 | 175800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20241115 | 175700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20241115 | 175600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20241115 | 175500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20241115 | 175400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20241115 | 175300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20241115 | 175200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20241115 | 175100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20241115 | 175000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20241115 | 174900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20241115 | 174800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20241115 | 174700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20241115 | 174600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20241115 | 174500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20241115 | 174400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20241115 | 174300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 213 | 20241115 | 174200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20241115 | 174100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20241115 | 174000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20241115 | 173900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20241115 | 173800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20241115 | 173700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20241115 | 173600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20241115 | 173500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20241115 | 173400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20241115 | 173300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20241115 | 173200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20241115 | 173100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20241115 | 173000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20241115 | 172900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20241115 | 172800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20241115 | 172700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20241115 | 172600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20241115 | 172500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20241115 | 172400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20241115 | 172300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20241115 | 172200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20241115 | 172100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20241115 | 172000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20241115 | 171900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20241115 | 171800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20241115 | 171700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20241115 | 171600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20241115 | 171500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20241115 | 171400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20241115 | 171300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 243 | 20241115 | 171200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 244 | 20241115 | 171100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 245 | 20241115 | 171000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 246 | 20241115 | 170900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 247 | 20241115 | 170800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 248 | 20241115 | 170700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 249 | 20241115 | 170600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 250 | 20241115 | 170500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 251 | 20241115 | 170400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 252 | 20241115 | 170300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 253 | 20241115 | 170200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 254 | 20241115 | 170100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 255 | 20241115 | 170000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 256 | 20241115 | 165900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 257 | 20241115 | 165800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 258 | 20241115 | 165700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 259 | 20241115 | 165600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 260 | 20241115 | 165500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 261 | 20241115 | 165400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 262 | 20241115 | 165300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 263 | 20241115 | 165200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 264 | 20241115 | 165100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 265 | 20241115 | 165000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 266 | 20241115 | 164900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 267 | 20241115 | 164800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 268 | 20241115 | 164700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 269 | 20241115 | 164600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 270 | 20241115 | 164500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 271 | 20241115 | 164400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 272 | 20241115 | 164300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 273 | 20241115 | 164200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 274 | 20241115 | 164100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 275 | 20241115 | 164000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 276 | 20241115 | 163900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 277 | 20241115 | 163800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 278 | 20241115 | 163700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 279 | 20241115 | 163600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 280 | 20241115 | 163500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 281 | 20241115 | 163400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 282 | 20241115 | 163300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 283 | 20241115 | 163200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 284 | 20241115 | 163100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 285 | 20241115 | 163000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 286 | 20241115 | 162900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 287 | 20241115 | 162800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 288 | 20241115 | 162700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 289 | 20241115 | 162600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 290 | 20241115 | 162500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 291 | 20241115 | 162400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 292 | 20241115 | 162300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 293 | 20241115 | 162200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 294 | 20241115 | 162100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 295 | 20241115 | 162000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 296 | 20241115 | 161900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 297 | 20241115 | 161800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 298 | 20241115 | 161700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 299 | 20241115 | 161600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 300 | 20241115 | 161500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 301 | 20241115 | 161400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 302 | 20241115 | 161300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 303 | 20241115 | 161200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 304 | 20241115 | 161100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 305 | 20241115 | 161000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 306 | 20241115 | 160900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 307 | 20241115 | 160800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 308 | 20241115 | 160700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 309 | 20241115 | 160600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 310 | 20241115 | 160500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 311 | 20241115 | 160400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 312 | 20241115 | 160300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 313 | 20241115 | 160200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 314 | 20241115 | 160100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 315 | 20241115 | 160000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 316 | 20241115 | 155900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 317 | 20241115 | 155800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 318 | 20241115 | 155700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 319 | 20241115 | 155600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 320 | 20241115 | 155500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 321 | 20241115 | 155400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 322 | 20241115 | 155300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 323 | 20241115 | 155200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 324 | 20241115 | 155100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 325 | 20241115 | 155000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 326 | 20241115 | 154900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 327 | 20241115 | 154800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 328 | 20241115 | 154700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 329 | 20241115 | 154600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 330 | 20241115 | 154500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 331 | 20241115 | 154400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 332 | 20241115 | 154300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 333 | 20241115 | 154200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 334 | 20241115 | 154100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 335 | 20241115 | 154000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 336 | 20241115 | 153900 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 337 | 20241115 | 153800 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 338 | 20241115 | 153700 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 339 | 20241115 | 153600 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 340 | 20241115 | 153500 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 341 | 20241115 | 153400 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 342 | 20241115 | 153300 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 343 | 20241115 | 153200 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 344 | 20241115 | 153100 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 345 | 20241115 | 153000 | 7571596000 | 24850 | 24850 | 24850 | 24850 | 3667 |
| 346 | 20241115 | 152900 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 347 | 20241115 | 152800 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 348 | 20241115 | 152700 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 349 | 20241115 | 152600 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 350 | 20241115 | 152500 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 351 | 20241115 | 152400 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 352 | 20241115 | 152300 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 353 | 20241115 | 152200 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 354 | 20241115 | 152100 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 355 | 20241115 | 152000 | 7480471050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 356 | 20241115 | 151900 | 7480471050 | 24800 | 24700 | 24800 | 24700 | 2219 |
| 357 | 20241115 | 151800 | 7425536450 | 24700 | 24750 | 24800 | 24700 | 283 |
| 358 | 20241115 | 151700 | 7418532450 | 24750 | 24700 | 24750 | 24700 | 670 |
| 359 | 20241115 | 151600 | 7401964850 | 24700 | 24700 | 24700 | 24650 | 272 |
| 360 | 20241115 | 151500 | 7395248100 | 24750 | 24750 | 24750 | 24650 | 448 |
| 361 | 20241115 | 151400 | 7384183100 | 24650 | 24800 | 24800 | 24650 | 481 |
| 362 | 20241115 | 151300 | 7372299200 | 24800 | 24750 | 24800 | 24700 | 453 |
| 363 | 20241115 | 151200 | 7361102100 | 24800 | 24700 | 24800 | 24700 | 368 |
| 364 | 20241115 | 151100 | 7351998000 | 24750 | 24800 | 24800 | 24750 | 635 |
| 365 | 20241115 | 151000 | 7336281550 | 24750 | 24750 | 24800 | 24750 | 1848 |
| 366 | 20241115 | 150900 | 7290466800 | 24750 | 24750 | 24800 | 24700 | 2172 |
| 367 | 20241115 | 150800 | 7236708750 | 24750 | 24750 | 24750 | 24700 | 148 |
| 368 | 20241115 | 150700 | 7233046650 | 24700 | 24700 | 24750 | 24700 | 490 |
| 369 | 20241115 | 150600 | 7220923550 | 24700 | 24700 | 24800 | 24650 | 309 |
| 370 | 20241115 | 150500 | 7213290200 | 24800 | 24700 | 24800 | 24650 | 944 |
| 371 | 20241115 | 150400 | 7189966550 | 24700 | 24750 | 24800 | 24700 | 4106 |
| 372 | 20241115 | 150300 | 7088477100 | 24800 | 24850 | 24850 | 24800 | 871 |
| 373 | 20241115 | 150200 | 7066865500 | 24800 | 24850 | 24950 | 24750 | 543 |
| 374 | 20241115 | 150100 | 7053395200 | 24900 | 24750 | 24900 | 24750 | 554 |
| 375 | 20241115 | 150000 | 7039633150 | 24750 | 24900 | 25000 | 24750 | 2785 |
| 376 | 20241115 | 145900 | 6970279550 | 25000 | 24850 | 25000 | 24800 | 2353 |
| 377 | 20241115 | 145800 | 6911575400 | 24850 | 24900 | 24900 | 24800 | 919 |
| 378 | 20241115 | 145700 | 6888712950 | 24900 | 24900 | 24950 | 24850 | 854 |
| 379 | 20241115 | 145600 | 6867442400 | 24900 | 24950 | 24950 | 24800 | 1013 |
| 380 | 20241115 | 145500 | 6842233950 | 24900 | 24950 | 25000 | 24900 | 1781 |
| 381 | 20241115 | 145400 | 6797824350 | 24900 | 24850 | 24950 | 24800 | 529 |
| 382 | 20241115 | 145300 | 6784663500 | 24850 | 24950 | 25000 | 24850 | 778 |
| 383 | 20241115 | 145200 | 6765289200 | 24900 | 24950 | 24950 | 24800 | 1518 |
| 384 | 20241115 | 145100 | 6727489850 | 24950 | 24950 | 25000 | 24850 | 2950 |
| 385 | 20241115 | 145000 | 6654110150 | 25000 | 25100 | 25150 | 25000 | 3080 |
| 386 | 20241115 | 144900 | 6577032500 | 25100 | 25100 | 25100 | 25000 | 633 |
| 387 | 20241115 | 144800 | 6561171300 | 25050 | 25050 | 25150 | 24950 | 2872 |
| 388 | 20241115 | 144700 | 6489332750 | 25000 | 25100 | 25350 | 25000 | 13320 |
| 389 | 20241115 | 144600 | 6153885600 | 25100 | 25050 | 25100 | 25000 | 1968 |
| 390 | 20241115 | 144500 | 6104606950 | 25050 | 25000 | 25050 | 24950 | 1781 |
| 391 | 20241115 | 144400 | 6060039800 | 25000 | 25000 | 25050 | 24900 | 3515 |
| 392 | 20241115 | 144300 | 5972159750 | 25050 | 24850 | 25050 | 24600 | 3682 |
| 393 | 20241115 | 144200 | 5880528350 | 24850 | 24900 | 25050 | 24850 | 8086 |
| 394 | 20241115 | 144100 | 5678625850 | 24950 | 24600 | 24950 | 24600 | 3955 |
| 395 | 20241115 | 144000 | 5580468100 | 24600 | 24700 | 24750 | 24600 | 1672 |
| 396 | 20241115 | 143900 | 5539212400 | 24650 | 24700 | 24900 | 24650 | 6984 |
| 397 | 20241115 | 143800 | 5366036600 | 24650 | 24650 | 24750 | 24500 | 2307 |
| 398 | 20241115 | 143700 | 5309183800 | 24650 | 24850 | 24900 | 24600 | 12019 |
| 399 | 20241115 | 143600 | 5010857100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 400 | 20241115 | 143500 | 5010857100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 401 | 20241115 | 143400 | 5010857100 | 24700 | 24150 | 24700 | 24150 | 10672 |
| 402 | 20241115 | 143300 | 4749994850 | 24150 | 24150 | 24200 | 24150 | 820 |
| 403 | 20241115 | 143200 | 4730190400 | 24200 | 24200 | 24200 | 24100 | 1823 |
| 404 | 20241115 | 143100 | 4686142350 | 24150 | 24050 | 24150 | 24050 | 151 |
| 405 | 20241115 | 143000 | 4682497650 | 24150 | 24100 | 24150 | 24100 | 411 |
| 406 | 20241115 | 142900 | 4672582400 | 24100 | 24150 | 24200 | 24050 | 449 |
| 407 | 20241115 | 142800 | 4661758950 | 24100 | 24000 | 24150 | 24000 | 1536 |
| 408 | 20241115 | 142700 | 4624816750 | 23950 | 24000 | 24100 | 23950 | 714 |
| 409 | 20241115 | 142600 | 4607679500 | 24050 | 23950 | 24150 | 23950 | 1456 |
| 410 | 20241115 | 142500 | 4572667150 | 23950 | 24100 | 24200 | 23850 | 1104 |
| 411 | 20241115 | 142400 | 4546187850 | 24200 | 23800 | 24300 | 23750 | 8721 |
| 412 | 20241115 | 142300 | 4336928900 | 23750 | 23750 | 23800 | 23700 | 1717 |
| 413 | 20241115 | 142200 | 4296140050 | 23800 | 23750 | 23850 | 23750 | 3875 |
| 414 | 20241115 | 142100 | 4203941350 | 23750 | 23600 | 23750 | 23600 | 1100 |
| 415 | 20241115 | 142000 | 4177846250 | 23700 | 23650 | 23700 | 23600 | 1740 |
| 416 | 20241115 | 141900 | 4136659500 | 23600 | 23600 | 23650 | 23600 | 775 |
| 417 | 20241115 | 141800 | 4118364150 | 23600 | 23600 | 23600 | 23600 | 28 |
| 418 | 20241115 | 141700 | 4117703350 | 23550 | 23600 | 23600 | 23550 | 562 |
| 419 | 20241115 | 141600 | 4104465750 | 23600 | 23550 | 23600 | 23550 | 80 |
| 420 | 20241115 | 141500 | 4102577850 | 23550 | 23600 | 23600 | 23550 | 176 |
| 421 | 20241115 | 141400 | 4098424650 | 23600 | 23600 | 23650 | 23600 | 743 |
| 422 | 20241115 | 141300 | 4080889550 | 23600 | 23550 | 23600 | 23550 | 401 |
| 423 | 20241115 | 141200 | 4071445200 | 23550 | 23500 | 23550 | 23500 | 363 |
| 424 | 20241115 | 141100 | 4062911900 | 23500 | 23550 | 23600 | 23500 | 321 |
| 425 | 20241115 | 141000 | 4055351800 | 23550 | 23600 | 23600 | 23550 | 55 |
| 426 | 20241115 | 140900 | 4054054400 | 23600 | 23500 | 23600 | 23500 | 203 |
| 427 | 20241115 | 140800 | 4049273750 | 23550 | 23600 | 23600 | 23550 | 36 |
| 428 | 20241115 | 140700 | 4048424350 | 23600 | 23550 | 23600 | 23550 | 999 |
| 429 | 20241115 | 140600 | 4024859500 | 23550 | 23400 | 23550 | 23400 | 609 |
| 430 | 20241115 | 140500 | 4010519000 | 23550 | 23400 | 23550 | 23400 | 1644 |
| 431 | 20241115 | 140400 | 3971920000 | 23400 | 23450 | 23450 | 23350 | 64 |
| 432 | 20241115 | 140300 | 3970420200 | 23450 | 23350 | 23450 | 23350 | 32 |
| 433 | 20241115 | 140200 | 3969671400 | 23350 | 23400 | 23400 | 23350 | 105 |
| 434 | 20241115 | 140100 | 3967214500 | 23400 | 23400 | 23450 | 23400 | 233 |
| 435 | 20241115 | 140000 | 3961761800 | 23400 | 23400 | 23400 | 23400 | 8 |
| 436 | 20241115 | 135900 | 3961574600 | 23450 | 23350 | 23450 | 23350 | 1037 |
| 437 | 20241115 | 135800 | 3937310450 | 23350 | 23350 | 23350 | 23350 | 233 |
| 438 | 20241115 | 135700 | 3931869900 | 23350 | 23350 | 23350 | 23300 | 41 |
| 439 | 20241115 | 135600 | 3930912650 | 23300 | 23300 | 23350 | 23300 | 318 |
| 440 | 20241115 | 135500 | 3923487800 | 23300 | 23350 | 23350 | 23300 | 35 |
| 441 | 20241115 | 135400 | 3922670850 | 23350 | 23300 | 23350 | 23250 | 368 |
| 442 | 20241115 | 135300 | 3914096500 | 23250 | 23250 | 23250 | 23250 | 8 |
| 443 | 20241115 | 135200 | 3913910500 | 23250 | 23300 | 23300 | 23250 | 211 |
| 444 | 20241115 | 135100 | 3908997050 | 23300 | 23300 | 23300 | 23300 | 105 |
| 445 | 20241115 | 135000 | 3906550550 | 23250 | 23300 | 23300 | 23250 | 283 |
| 446 | 20241115 | 134900 | 3899956750 | 23300 | 23350 | 23350 | 23300 | 46 |
| 447 | 20241115 | 134800 | 3898884900 | 23300 | 23300 | 23300 | 23300 | 27 |
| 448 | 20241115 | 134700 | 3898255800 | 23350 | 23300 | 23350 | 23250 | 307 |
| 449 | 20241115 | 134600 | 3891102550 | 23300 | 23250 | 23300 | 23250 | 5 |
| 450 | 20241115 | 134500 | 3890986150 | 23250 | 23300 | 23300 | 23250 | 68 |
| 451 | 20241115 | 134400 | 3889402250 | 23300 | 23300 | 23300 | 23250 | 59 |
| 452 | 20241115 | 134300 | 3888027700 | 23300 | 23300 | 23300 | 23300 | 166 |
| 453 | 20241115 | 134200 | 3884159900 | 23250 | 23300 | 23300 | 23250 | 192 |
| 454 | 20241115 | 134100 | 3879688500 | 23300 | 23350 | 23350 | 23300 | 510 |
| 455 | 20241115 | 134000 | 3867805400 | 23250 | 23300 | 23300 | 23250 | 155 |
| 456 | 20241115 | 133900 | 3864194000 | 23300 | 23350 | 23350 | 23300 | 444 |
| 457 | 20241115 | 133800 | 3853835700 | 23350 | 23300 | 23350 | 23300 | 66 |
| 458 | 20241115 | 133700 | 3852297750 | 23300 | 23350 | 23350 | 23300 | 70 |
| 459 | 20241115 | 133600 | 3850666700 | 23350 | 23350 | 23350 | 23350 | 803 |
| 460 | 20241115 | 133500 | 3831916650 | 23350 | 23250 | 23350 | 23250 | 516 |
| 461 | 20241115 | 133400 | 3819893800 | 23300 | 23250 | 23300 | 23250 | 79 |
| 462 | 20241115 | 133300 | 3818054200 | 23250 | 23250 | 23300 | 23250 | 857 |
| 463 | 20241115 | 133200 | 3798128850 | 23200 | 23200 | 23200 | 23100 | 989 |
| 464 | 20241115 | 133100 | 3775246350 | 23200 | 23150 | 23200 | 23150 | 500 |
| 465 | 20241115 | 133000 | 3763651350 | 23050 | 23150 | 23200 | 23050 | 173 |
| 466 | 20241115 | 132900 | 3759642950 | 23200 | 23050 | 23200 | 23050 | 391 |
| 467 | 20241115 | 132800 | 3750595150 | 23050 | 23200 | 23200 | 23050 | 2407 |
| 468 | 20241115 | 132700 | 3695043950 | 23200 | 23200 | 23200 | 23200 | 54 |
| 469 | 20241115 | 132600 | 3693791150 | 23200 | 23200 | 23200 | 23150 | 307 |
| 470 | 20241115 | 132500 | 3686670150 | 23150 | 23250 | 23250 | 23150 | 107 |
| 471 | 20241115 | 132400 | 3684185150 | 23250 | 23250 | 23300 | 23250 | 222 |
| 472 | 20241115 | 132300 | 3679018650 | 23250 | 23250 | 23250 | 23250 | 471 |
| 473 | 20241115 | 132200 | 3668067900 | 23250 | 23250 | 23300 | 23250 | 79 |
| 474 | 20241115 | 132100 | 3666230950 | 23250 | 23250 | 23250 | 23250 | 225 |
| 475 | 20241115 | 132000 | 3660999700 | 23250 | 23200 | 23250 | 23150 | 642 |
| 476 | 20241115 | 131900 | 3646108200 | 23250 | 23250 | 23250 | 23200 | 165 |
| 477 | 20241115 | 131800 | 3642274450 | 23300 | 23200 | 23300 | 23200 | 276 |
| 478 | 20241115 | 131700 | 3635865650 | 23200 | 23300 | 23300 | 23200 | 558 |
| 479 | 20241115 | 131600 | 3622901750 | 23300 | 23400 | 23400 | 23300 | 1127 |
| 480 | 20241115 | 131500 | 3596621650 | 23400 | 23400 | 23400 | 23350 | 6 |
| 481 | 20241115 | 131400 | 3596481400 | 23350 | 23300 | 23350 | 23300 | 83 |
| 482 | 20241115 | 131300 | 3594546000 | 23400 | 23300 | 23400 | 23300 | 167 |
| 483 | 20241115 | 131200 | 3590652400 | 23350 | 23400 | 23400 | 23350 | 564 |
| 484 | 20241115 | 131100 | 3577472950 | 23400 | 23350 | 23400 | 23350 | 412 |
| 485 | 20241115 | 131000 | 3567832550 | 23350 | 23350 | 23350 | 23350 | 419 |
| 486 | 20241115 | 130900 | 3558048900 | 23350 | 23350 | 23350 | 23350 | 86 |
| 487 | 20241115 | 130800 | 3556040800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 488 | 20241115 | 130700 | 3556040800 | 23300 | 23250 | 23300 | 23250 | 446 |
| 489 | 20241115 | 130600 | 3545652400 | 23300 | 23250 | 23300 | 23250 | 259 |
| 490 | 20241115 | 130500 | 3539630200 | 23250 | 23300 | 23300 | 23250 | 930 |
| 491 | 20241115 | 130400 | 3518004300 | 23350 | 23300 | 23350 | 23300 | 69 |
| 492 | 20241115 | 130300 | 3516395850 | 23250 | 23350 | 23350 | 23250 | 1555 |
| 493 | 20241115 | 130200 | 3480173150 | 23350 | 23350 | 23400 | 23350 | 2292 |
| 494 | 20241115 | 130100 | 3426654850 | 23400 | 23450 | 23450 | 23400 | 442 |
| 495 | 20241115 | 130000 | 3416307000 | 23400 | 23400 | 23400 | 23400 | 142 |
| 496 | 20241115 | 125900 | 3412984200 | 23350 | 23400 | 23400 | 23350 | 278 |
| 497 | 20241115 | 125800 | 3406479400 | 23450 | 23400 | 23450 | 23400 | 286 |
| 498 | 20241115 | 125700 | 3399786200 | 23400 | 23400 | 23400 | 23400 | 23 |
| 499 | 20241115 | 125600 | 3399248000 | 23450 | 23450 | 23450 | 23350 | 1722 |
| 500 | 20241115 | 125500 | 3358875050 | 23400 | 23400 | 23400 | 23350 | 40 |
| 501 | 20241115 | 125400 | 3357939500 | 23350 | 23400 | 23400 | 23350 | 404 |
| 502 | 20241115 | 125300 | 3348492400 | 23400 | 23400 | 23450 | 23400 | 358 |
| 503 | 20241115 | 125200 | 3340112700 | 23400 | 23300 | 23400 | 23300 | 1526 |
| 504 | 20241115 | 125100 | 3304430550 | 23350 | 23300 | 23400 | 23300 | 418 |
| 505 | 20241115 | 125000 | 3294686100 | 23300 | 23350 | 23350 | 23300 | 757 |
| 506 | 20241115 | 124900 | 3277020350 | 23300 | 23350 | 23350 | 23300 | 2 |
| 507 | 20241115 | 124800 | 3276973700 | 23300 | 23250 | 23300 | 23250 | 284 |
| 508 | 20241115 | 124700 | 3270356850 | 23250 | 23250 | 23250 | 23250 | 217 |
| 509 | 20241115 | 124600 | 3265311600 | 23250 | 23300 | 23300 | 23250 | 101 |
| 510 | 20241115 | 124500 | 3262959300 | 23300 | 23300 | 23300 | 23250 | 167 |
| 511 | 20241115 | 124400 | 3259068300 | 23300 | 23250 | 23300 | 23250 | 125 |
| 512 | 20241115 | 124300 | 3256157000 | 23250 | 23300 | 23350 | 23250 | 536 |
| 513 | 20241115 | 124200 | 3243671650 | 23400 | 23400 | 23400 | 23350 | 861 |
| 514 | 20241115 | 124100 | 3223540950 | 23400 | 23400 | 23400 | 23350 | 502 |
| 515 | 20241115 | 124000 | 3211795350 | 23400 | 23300 | 23400 | 23300 | 112 |
| 516 | 20241115 | 123900 | 3209177900 | 23300 | 23400 | 23400 | 23300 | 318 |
| 517 | 20241115 | 123800 | 3201752600 | 23350 | 23350 | 23350 | 23300 | 49 |
| 518 | 20241115 | 123700 | 3200608600 | 23350 | 23350 | 23350 | 23300 | 145 |
| 519 | 20241115 | 123600 | 3197222900 | 23350 | 23300 | 23350 | 23250 | 3812 |
| 520 | 20241115 | 123500 | 3108334300 | 23300 | 23200 | 23300 | 23200 | 263 |
| 521 | 20241115 | 123400 | 3102219100 | 23200 | 23150 | 23200 | 23150 | 450 |
| 522 | 20241115 | 123300 | 3091779600 | 23200 | 23200 | 23200 | 23200 | 331 |
| 523 | 20241115 | 123200 | 3084100400 | 23200 | 23200 | 23200 | 23200 | 321 |
| 524 | 20241115 | 123100 | 3076653200 | 23200 | 23150 | 23200 | 23150 | 68 |
| 525 | 20241115 | 123000 | 3075078950 | 23150 | 23100 | 23150 | 23100 | 164 |
| 526 | 20241115 | 122900 | 3071287900 | 23050 | 23100 | 23100 | 23050 | 108 |
| 527 | 20241115 | 122800 | 3068796050 | 23100 | 23100 | 23100 | 23100 | 100 |
| 528 | 20241115 | 122700 | 3066486050 | 23100 | 23150 | 23200 | 23100 | 65 |
| 529 | 20241115 | 122600 | 3064984350 | 23150 | 23150 | 23150 | 23150 | 46 |
| 530 | 20241115 | 122500 | 3063919450 | 23150 | 23150 | 23150 | 23100 | 63 |
| 531 | 20241115 | 122400 | 3062461350 | 23150 | 23100 | 23150 | 23100 | 1203 |
| 532 | 20241115 | 122300 | 3034622050 | 23100 | 23100 | 23100 | 23100 | 172 |
| 533 | 20241115 | 122200 | 3030648850 | 23100 | 23050 | 23100 | 23050 | 318 |
| 534 | 20241115 | 122100 | 3023303150 | 23050 | 23050 | 23100 | 23050 | 153 |
| 535 | 20241115 | 122000 | 3019776000 | 23100 | 23050 | 23100 | 23050 | 814 |
| 536 | 20241115 | 121900 | 3001000500 | 23050 | 23000 | 23050 | 23000 | 277 |
| 537 | 20241115 | 121800 | 2994625800 | 23000 | 23000 | 23000 | 23000 | 76 |
| 538 | 20241115 | 121700 | 2992877800 | 23050 | 23000 | 23050 | 23000 | 269 |
| 539 | 20241115 | 121600 | 2986684150 | 23000 | 23000 | 23000 | 23000 | 101 |
| 540 | 20241115 | 121500 | 2984361150 | 23000 | 23000 | 23000 | 23000 | 69 |
| 541 | 20241115 | 121400 | 2982774150 | 23000 | 23000 | 23000 | 23000 | 280 |
| 542 | 20241115 | 121300 | 2976334150 | 23000 | 23000 | 23000 | 23000 | 47 |
| 543 | 20241115 | 121200 | 2975253150 | 23000 | 23000 | 23050 | 22950 | 133 |
| 544 | 20241115 | 121100 | 2972196150 | 23000 | 23000 | 23000 | 23000 | 49 |
| 545 | 20241115 | 121000 | 2971069150 | 23000 | 23000 | 23000 | 23000 | 196 |
| 546 | 20241115 | 120900 | 2966561150 | 23000 | 23000 | 23000 | 23000 | 3 |
| 547 | 20241115 | 120800 | 2966492150 | 22950 | 23000 | 23000 | 22950 | 274 |
| 548 | 20241115 | 120700 | 2960190200 | 23000 | 23000 | 23050 | 23000 | 234 |
| 549 | 20241115 | 120600 | 2954808050 | 23000 | 23000 | 23000 | 23000 | 46 |
| 550 | 20241115 | 120500 | 2953750050 | 23000 | 22950 | 23000 | 22850 | 220 |
| 551 | 20241115 | 120400 | 2948716200 | 22850 | 22950 | 22950 | 22850 | 105 |
| 552 | 20241115 | 120300 | 2946312450 | 22950 | 22850 | 22950 | 22850 | 47 |
| 553 | 20241115 | 120200 | 2945233950 | 22900 | 22900 | 22900 | 22900 | 460 |
| 554 | 20241115 | 120100 | 2934699950 | 22950 | 23000 | 23000 | 22900 | 519 |
| 555 | 20241115 | 120000 | 2922789500 | 23000 | 23000 | 23000 | 23000 | 117 |
| 556 | 20241115 | 115900 | 2920098500 | 23000 | 23000 | 23000 | 23000 | 448 |
| 557 | 20241115 | 115800 | 2909794500 | 23000 | 23000 | 23050 | 22950 | 112 |
| 558 | 20241115 | 115700 | 2907216150 | 23000 | 23000 | 23000 | 22950 | 358 |
| 559 | 20241115 | 115600 | 2898992350 | 22950 | 23000 | 23000 | 22950 | 115 |
| 560 | 20241115 | 115500 | 2896347800 | 22900 | 23000 | 23000 | 22900 | 627 |
| 561 | 20241115 | 115400 | 2881953700 | 23000 | 23000 | 23000 | 23000 | 209 |
| 562 | 20241115 | 115300 | 2877146700 | 23050 | 22950 | 23050 | 22950 | 735 |
| 563 | 20241115 | 115200 | 2860250150 | 23000 | 23000 | 23050 | 23000 | 311 |
| 564 | 20241115 | 115100 | 2853096350 | 23000 | 23050 | 23050 | 22950 | 829 |
| 565 | 20241115 | 115000 | 2834029600 | 23000 | 23150 | 23150 | 23000 | 250 |
| 566 | 20241115 | 114900 | 2828264250 | 23100 | 23200 | 23200 | 23100 | 737 |
| 567 | 20241115 | 114800 | 2811230500 | 23100 | 23100 | 23200 | 23100 | 1748 |
| 568 | 20241115 | 114700 | 2770689150 | 23050 | 23100 | 23100 | 23050 | 308 |
| 569 | 20241115 | 114600 | 2763574750 | 23000 | 23050 | 23100 | 23000 | 561 |
| 570 | 20241115 | 114500 | 2750661750 | 23100 | 23100 | 23100 | 23000 | 69 |
| 571 | 20241115 | 114400 | 2749074000 | 23000 | 23000 | 23100 | 23000 | 93 |
| 572 | 20241115 | 114300 | 2746934600 | 23100 | 23100 | 23100 | 23000 | 313 |
| 573 | 20241115 | 114200 | 2739730200 | 23000 | 23200 | 23200 | 23000 | 543 |
| 574 | 20241115 | 114100 | 2727236900 | 23200 | 23000 | 23200 | 23000 | 2452 |
| 575 | 20241115 | 114000 | 2670394550 | 23000 | 22850 | 23050 | 22850 | 5020 |
| 576 | 20241115 | 113900 | 2555235650 | 22800 | 22850 | 22850 | 22800 | 19 |
| 577 | 20241115 | 113800 | 2554801850 | 22850 | 22800 | 22850 | 22800 | 176 |
| 578 | 20241115 | 113700 | 2550789000 | 22800 | 22800 | 22800 | 22800 | 897 |
| 579 | 20241115 | 113600 | 2530337400 | 22800 | 22750 | 22800 | 22750 | 460 |
| 580 | 20241115 | 113500 | 2519849900 | 22800 | 22750 | 22800 | 22700 | 201 |
| 581 | 20241115 | 113400 | 2515275250 | 22800 | 22800 | 22800 | 22800 | 87 |
| 582 | 20241115 | 113300 | 2513291650 | 22800 | 22800 | 22800 | 22800 | 116 |
| 583 | 20241115 | 113200 | 2510646850 | 22800 | 22800 | 22800 | 22800 | 60 |
| 584 | 20241115 | 113100 | 2509278850 | 22750 | 22800 | 22800 | 22750 | 30 |
| 585 | 20241115 | 113000 | 2508595250 | 22750 | 22700 | 22850 | 22650 | 8836 |
| 586 | 20241115 | 112900 | 2307912250 | 22650 | 22650 | 22700 | 22600 | 102 |
| 587 | 20241115 | 112800 | 2305599800 | 22700 | 22600 | 22700 | 22600 | 540 |
| 588 | 20241115 | 112700 | 2293378450 | 22650 | 22700 | 22700 | 22650 | 602 |
| 589 | 20241115 | 112600 | 2279722800 | 22700 | 22650 | 22700 | 22650 | 185 |
| 590 | 20241115 | 112500 | 2275525750 | 22600 | 22600 | 22650 | 22600 | 158 |
| 591 | 20241115 | 112400 | 2271954800 | 22650 | 22650 | 22650 | 22650 | 57 |
| 592 | 20241115 | 112300 | 2270663750 | 22650 | 22650 | 22650 | 22600 | 194 |
| 593 | 20241115 | 112200 | 2266271150 | 22600 | 22650 | 22650 | 22400 | 654 |
| 594 | 20241115 | 112100 | 2251556000 | 22650 | 22550 | 22650 | 22550 | 183 |
| 595 | 20241115 | 112000 | 2247427850 | 22550 | 22650 | 22650 | 22550 | 251 |
| 596 | 20241115 | 111900 | 2241757550 | 22650 | 22650 | 22650 | 22650 | 84 |
| 597 | 20241115 | 111800 | 2239854950 | 22550 | 22650 | 22650 | 22550 | 190 |
| 598 | 20241115 | 111700 | 2235561450 | 22650 | 22600 | 22650 | 22550 | 157 |
| 599 | 20241115 | 111600 | 2232012450 | 22600 | 22550 | 22600 | 22550 | 445 |
| 600 | 20241115 | 111500 | 2221976450 | 22600 | 22600 | 22600 | 22600 | 45 |
| 601 | 20241115 | 111400 | 2220959450 | 22600 | 22600 | 22600 | 22600 | 91 |
| 602 | 20241115 | 111300 | 2218902850 | 22600 | 22600 | 22600 | 22600 | 51 |
| 603 | 20241115 | 111200 | 2217750250 | 22600 | 22650 | 22650 | 22550 | 121 |
| 604 | 20241115 | 111100 | 2215020950 | 22650 | 22650 | 22650 | 22500 | 292 |
| 605 | 20241115 | 111000 | 2208430850 | 22650 | 22650 | 22650 | 22550 | 100 |
| 606 | 20241115 | 110900 | 2206168850 | 22600 | 22600 | 22600 | 22550 | 299 |
| 607 | 20241115 | 110800 | 2199418850 | 22600 | 22600 | 22700 | 22550 | 85 |
| 608 | 20241115 | 110700 | 2197497850 | 22550 | 22600 | 22600 | 22550 | 985 |
| 609 | 20241115 | 110600 | 2175269850 | 22600 | 22650 | 22650 | 22600 | 321 |
| 610 | 20241115 | 110500 | 2167999300 | 22650 | 22700 | 22700 | 22650 | 74 |
| 611 | 20241115 | 110400 | 2166323050 | 22650 | 22700 | 22750 | 22650 | 229 |
| 612 | 20241115 | 110300 | 2161121600 | 22750 | 22600 | 22750 | 22550 | 662 |
| 613 | 20241115 | 110200 | 2146183850 | 22600 | 22700 | 22700 | 22600 | 1253 |
| 614 | 20241115 | 110100 | 2117823150 | 22700 | 22800 | 22850 | 22700 | 414 |
| 615 | 20241115 | 110000 | 2108384850 | 22800 | 22850 | 22850 | 22800 | 872 |
| 616 | 20241115 | 105900 | 2088497950 | 22850 | 22800 | 22900 | 22800 | 796 |
| 617 | 20241115 | 105800 | 2070312250 | 22800 | 22600 | 22850 | 22600 | 2989 |
| 618 | 20241115 | 105700 | 2002373700 | 22600 | 22500 | 22600 | 22450 | 1276 |
| 619 | 20241115 | 105600 | 1973630950 | 22500 | 22450 | 22550 | 22450 | 330 |
| 620 | 20241115 | 105500 | 1966205900 | 22500 | 22400 | 22500 | 22400 | 1188 |
| 621 | 20241115 | 105400 | 1939484250 | 22400 | 22400 | 22500 | 22400 | 1001 |
| 622 | 20241115 | 105300 | 1917021650 | 22400 | 22400 | 22400 | 22350 | 248 |
| 623 | 20241115 | 105200 | 1911471900 | 22400 | 22350 | 22400 | 22300 | 1358 |
| 624 | 20241115 | 105100 | 1881085650 | 22350 | 22350 | 22350 | 22300 | 111 |
| 625 | 20241115 | 105000 | 1878605250 | 22350 | 22300 | 22350 | 22200 | 164 |
| 626 | 20241115 | 104900 | 1874943750 | 22300 | 22250 | 22300 | 22250 | 297 |
| 627 | 20241115 | 104800 | 1868321550 | 22250 | 22200 | 22250 | 22200 | 304 |
| 628 | 20241115 | 104700 | 1861571250 | 22250 | 22200 | 22250 | 22200 | 190 |
| 629 | 20241115 | 104600 | 1857348000 | 22200 | 22200 | 22250 | 22200 | 295 |
| 630 | 20241115 | 104500 | 1850798750 | 22250 | 22150 | 22250 | 22150 | 694 |
| 631 | 20241115 | 104400 | 1835401750 | 22150 | 22200 | 22200 | 22150 | 54 |
| 632 | 20241115 | 104300 | 1834205550 | 22150 | 22150 | 22150 | 22150 | 119 |
| 633 | 20241115 | 104200 | 1831569700 | 22150 | 22150 | 22200 | 22150 | 355 |
| 634 | 20241115 | 104100 | 1823706350 | 22200 | 22200 | 22250 | 22100 | 2080 |
| 635 | 20241115 | 104000 | 1777704650 | 22200 | 22150 | 22200 | 22150 | 747 |
| 636 | 20241115 | 103900 | 1761133750 | 22150 | 22150 | 22150 | 22150 | 16 |
| 637 | 20241115 | 103800 | 1760779350 | 22100 | 22050 | 22150 | 22050 | 972 |
| 638 | 20241115 | 103700 | 1739305550 | 22050 | 22050 | 22050 | 22050 | 105 |
| 639 | 20241115 | 103600 | 1736990300 | 22050 | 22050 | 22050 | 22000 | 266 |
| 640 | 20241115 | 103500 | 1731135700 | 22050 | 22000 | 22100 | 22000 | 403 |
| 641 | 20241115 | 103400 | 1722266500 | 22050 | 22050 | 22100 | 22050 | 248 |
| 642 | 20241115 | 103300 | 1716797850 | 22050 | 21950 | 22050 | 21950 | 939 |
| 643 | 20241115 | 103200 | 1696112150 | 21950 | 21950 | 22000 | 21950 | 186 |
| 644 | 20241115 | 103100 | 1692028850 | 21950 | 21900 | 21950 | 21900 | 453 |
| 645 | 20241115 | 103000 | 1682108000 | 21900 | 21950 | 22000 | 21900 | 361 |
| 646 | 20241115 | 102900 | 1674181850 | 21900 | 21900 | 21900 | 21850 | 533 |
| 647 | 20241115 | 102800 | 1662532650 | 21900 | 21900 | 21900 | 21900 | 83 |
| 648 | 20241115 | 102700 | 1660714950 | 21900 | 21900 | 21900 | 21850 | 775 |
| 649 | 20241115 | 102600 | 1643767250 | 21900 | 21950 | 21950 | 21900 | 32 |
| 650 | 20241115 | 102500 | 1643065250 | 22000 | 21950 | 22000 | 21900 | 1333 |
| 651 | 20241115 | 102400 | 1613800450 | 21950 | 21950 | 21950 | 21900 | 148 |
| 652 | 20241115 | 102300 | 1610552300 | 21950 | 21900 | 21950 | 21850 | 434 |
| 653 | 20241115 | 102200 | 1601050800 | 21900 | 21850 | 21900 | 21850 | 433 |
| 654 | 20241115 | 102100 | 1591576200 | 21850 | 21800 | 21850 | 21800 | 224 |
| 655 | 20241115 | 102000 | 1586691600 | 21800 | 21850 | 21850 | 21800 | 243 |
| 656 | 20241115 | 101900 | 1581386550 | 21800 | 21850 | 21850 | 21800 | 680 |
| 657 | 20241115 | 101800 | 1566544950 | 21850 | 21850 | 21850 | 21800 | 288 |
| 658 | 20241115 | 101700 | 1560256900 | 21850 | 21950 | 21950 | 21850 | 89 |
| 659 | 20241115 | 101600 | 1558312150 | 21900 | 21900 | 21900 | 21850 | 204 |
| 660 | 20241115 | 101500 | 1553849550 | 21900 | 21900 | 21900 | 21900 | 314 |
| 661 | 20241115 | 101400 | 1546972950 | 21900 | 21850 | 21900 | 21800 | 552 |
| 662 | 20241115 | 101300 | 1534917700 | 21850 | 21850 | 21850 | 21850 | 15 |
| 663 | 20241115 | 101200 | 1534589950 | 21850 | 21850 | 21850 | 21850 | 385 |
| 664 | 20241115 | 101100 | 1526177700 | 21900 | 21900 | 21900 | 21850 | 20 |
| 665 | 20241115 | 101000 | 1525740150 | 21850 | 21900 | 21950 | 21850 | 328 |
| 666 | 20241115 | 100900 | 1518572950 | 21900 | 21900 | 21900 | 21850 | 278 |
| 667 | 20241115 | 100800 | 1512488050 | 21900 | 21900 | 21900 | 21850 | 18 |
| 668 | 20241115 | 100700 | 1512094100 | 21800 | 21750 | 21950 | 21750 | 1014 |
| 669 | 20241115 | 100600 | 1490001000 | 21800 | 21800 | 21850 | 21750 | 240 |
| 670 | 20241115 | 100500 | 1484772100 | 21800 | 21850 | 21850 | 21750 | 2447 |
| 671 | 20241115 | 100400 | 1431521750 | 21800 | 21850 | 21900 | 21800 | 537 |
| 672 | 20241115 | 100300 | 1419812800 | 21900 | 21900 | 21900 | 21750 | 1111 |
| 673 | 20241115 | 100200 | 1395604600 | 21900 | 22000 | 22000 | 21700 | 7246 |
| 674 | 20241115 | 100100 | 1237237900 | 22100 | 22000 | 22100 | 22000 | 361 |
| 675 | 20241115 | 100000 | 1229289100 | 22000 | 21950 | 22000 | 21950 | 256 |
| 676 | 20241115 | 095900 | 1223657500 | 22000 | 22050 | 22050 | 21950 | 2126 |
| 677 | 20241115 | 095800 | 1176888300 | 22000 | 22000 | 22050 | 22000 | 551 |
| 678 | 20241115 | 095700 | 1164760850 | 22000 | 22100 | 22100 | 22000 | 921 |
| 679 | 20241115 | 095600 | 1144460100 | 22100 | 22150 | 22150 | 22100 | 939 |
| 680 | 20241115 | 095500 | 1123689400 | 22200 | 22200 | 22200 | 22200 | 6 |
| 681 | 20241115 | 095400 | 1123556200 | 22250 | 22200 | 22250 | 22200 | 1095 |
| 682 | 20241115 | 095300 | 1099201200 | 22200 | 22250 | 22250 | 22200 | 60 |
| 683 | 20241115 | 095200 | 1097869150 | 22200 | 22150 | 22200 | 22100 | 322 |
| 684 | 20241115 | 095100 | 1090734500 | 22100 | 22100 | 22150 | 22100 | 289 |
| 685 | 20241115 | 095000 | 1084342350 | 22100 | 22100 | 22150 | 22100 | 172 |
| 686 | 20241115 | 094900 | 1080541100 | 22100 | 22150 | 22250 | 22100 | 647 |
| 687 | 20241115 | 094800 | 1066235950 | 22100 | 22200 | 22200 | 22100 | 191 |
| 688 | 20241115 | 094700 | 1062014050 | 22200 | 22200 | 22250 | 22100 | 1232 |
| 689 | 20241115 | 094600 | 1034724850 | 22200 | 22200 | 22250 | 22200 | 294 |
| 690 | 20241115 | 094500 | 1028197800 | 22200 | 22200 | 22250 | 22200 | 17 |
| 691 | 20241115 | 094400 | 1027820350 | 22200 | 22250 | 22250 | 22200 | 128 |
| 692 | 20241115 | 094300 | 1024972800 | 22250 | 22250 | 22250 | 22200 | 311 |
| 693 | 20241115 | 094200 | 1018067650 | 22200 | 22200 | 22250 | 22200 | 744 |
| 694 | 20241115 | 094100 | 1001550800 | 22150 | 22150 | 22200 | 22150 | 701 |
| 695 | 20241115 | 094000 | 986018650 | 22150 | 22150 | 22200 | 22100 | 431 |
| 696 | 20241115 | 093900 | 976476600 | 22150 | 22150 | 22150 | 22150 | 75 |
| 697 | 20241115 | 093800 | 974815350 | 22150 | 22150 | 22250 | 22150 | 304 |
| 698 | 20241115 | 093700 | 968065300 | 22200 | 22250 | 22250 | 22200 | 265 |
| 699 | 20241115 | 093600 | 962178400 | 22250 | 22250 | 22250 | 22250 | 58 |
| 700 | 20241115 | 093500 | 960887900 | 22250 | 22250 | 22250 | 22250 | 316 |
| 701 | 20241115 | 093400 | 953856900 | 22200 | 22150 | 22200 | 22100 | 1426 |
| 702 | 20241115 | 093300 | 922246000 | 22150 | 22250 | 22250 | 22150 | 626 |
| 703 | 20241115 | 093200 | 908354050 | 22200 | 22250 | 22300 | 22150 | 406 |
| 704 | 20241115 | 093100 | 899334950 | 22300 | 22300 | 22300 | 22200 | 1048 |
| 705 | 20241115 | 093000 | 876051150 | 22300 | 22250 | 22300 | 22200 | 935 |
| 706 | 20241115 | 092900 | 855240050 | 22250 | 22400 | 22400 | 22250 | 1678 |
| 707 | 20241115 | 092800 | 817760700 | 22500 | 22450 | 22550 | 22350 | 246 |
| 708 | 20241115 | 092700 | 812257200 | 22400 | 22400 | 22450 | 22400 | 138 |
| 709 | 20241115 | 092600 | 809165750 | 22400 | 22400 | 22450 | 22400 | 665 |
| 710 | 20241115 | 092500 | 794253050 | 22400 | 22600 | 22600 | 22400 | 1059 |
| 711 | 20241115 | 092400 | 770445950 | 22600 | 22500 | 22600 | 22500 | 285 |
| 712 | 20241115 | 092300 | 764026850 | 22500 | 22550 | 22550 | 22500 | 454 |
| 713 | 20241115 | 092200 | 753807550 | 22500 | 22500 | 22550 | 22450 | 596 |
| 714 | 20241115 | 092100 | 740382250 | 22500 | 22400 | 22500 | 22400 | 1574 |
| 715 | 20241115 | 092000 | 705021250 | 22400 | 22400 | 22400 | 22350 | 139 |
| 716 | 20241115 | 091900 | 701908400 | 22400 | 22350 | 22400 | 22350 | 564 |
| 717 | 20241115 | 091800 | 689289750 | 22350 | 22450 | 22450 | 22300 | 399 |
| 718 | 20241115 | 091700 | 680367600 | 22350 | 22350 | 22400 | 22350 | 87 |
| 719 | 20241115 | 091600 | 678423100 | 22300 | 22200 | 22300 | 22200 | 460 |
| 720 | 20241115 | 091500 | 668167900 | 22300 | 22250 | 22300 | 22250 | 238 |
| 721 | 20241115 | 091400 | 662869500 | 22250 | 22100 | 22250 | 22100 | 1589 |
| 722 | 20241115 | 091300 | 627620850 | 22100 | 22050 | 22150 | 22050 | 131 |
| 723 | 20241115 | 091200 | 624730900 | 22200 | 21950 | 22200 | 21950 | 1502 |
| 724 | 20241115 | 091100 | 591539300 | 21950 | 22000 | 22000 | 21900 | 2531 |
| 725 | 20241115 | 091000 | 535989750 | 21950 | 22000 | 22000 | 21850 | 1670 |
| 726 | 20241115 | 090900 | 499393700 | 22000 | 22200 | 22200 | 22000 | 817 |
| 727 | 20241115 | 090800 | 481382550 | 22200 | 22150 | 22200 | 22000 | 1242 |
| 728 | 20241115 | 090700 | 453998650 | 22150 | 22000 | 22150 | 21900 | 589 |
| 729 | 20241115 | 090600 | 441018800 | 21900 | 22000 | 22000 | 21900 | 1015 |
| 730 | 20241115 | 090500 | 418713100 | 22000 | 22000 | 22200 | 22000 | 306 |
| 731 | 20241115 | 090400 | 411975100 | 22000 | 22100 | 22100 | 21950 | 2139 |
| 732 | 20241115 | 090300 | 365002700 | 22100 | 21950 | 22200 | 21850 | 2409 |
| 733 | 20241115 | 090200 | 312044250 | 22000 | 22100 | 22100 | 22000 | 2451 |
| 734 | 20241115 | 090100 | 258019400 | 22150 | 22350 | 22350 | 22050 | 2956 |
| 735 | 20241115 | 090000 | 192609700 | 22350 | 22500 | 22500 | 22350 | 8489 |