31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 3 | 20241111 | 184200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20241111 | 184100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20241111 | 184000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20241111 | 183900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20241111 | 183800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20241111 | 183700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20241111 | 183600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20241111 | 183500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20241111 | 183400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20241111 | 183300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20241111 | 183200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20241111 | 183100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20241111 | 183000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20241111 | 182900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20241111 | 182800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20241111 | 182700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20241111 | 182600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20241111 | 182500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20241111 | 182400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20241111 | 182300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20241111 | 182200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20241111 | 182100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20241111 | 182000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20241111 | 181900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20241111 | 181800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20241111 | 181700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20241111 | 181600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20241111 | 181500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20241111 | 181400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20241111 | 181300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 33 | 20241111 | 181200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20241111 | 181100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20241111 | 181000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20241111 | 180900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20241111 | 180800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20241111 | 180700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20241111 | 180600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20241111 | 180500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20241111 | 180400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20241111 | 180300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20241111 | 180200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20241111 | 180100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20241111 | 180000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20241111 | 175900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20241111 | 175800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20241111 | 175700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20241111 | 175600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20241111 | 175500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20241111 | 175400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20241111 | 175300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20241111 | 175200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20241111 | 175100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20241111 | 175000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20241111 | 174900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20241111 | 174800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20241111 | 174700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20241111 | 174600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20241111 | 174500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20241111 | 174400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20241111 | 174300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 63 | 20241111 | 174200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20241111 | 174100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20241111 | 174000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20241111 | 173900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20241111 | 173800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20241111 | 173700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20241111 | 173600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20241111 | 173500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20241111 | 173400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20241111 | 173300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20241111 | 173200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20241111 | 173100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20241111 | 173000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20241111 | 172900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20241111 | 172800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20241111 | 172700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20241111 | 172600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20241111 | 172500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20241111 | 172400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20241111 | 172300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20241111 | 172200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20241111 | 172100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20241111 | 172000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20241111 | 171900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20241111 | 171800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20241111 | 171700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20241111 | 171600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20241111 | 171500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20241111 | 171400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20241111 | 171300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 93 | 20241111 | 171200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20241111 | 171100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20241111 | 171000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20241111 | 170900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20241111 | 170800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20241111 | 170700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20241111 | 170600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20241111 | 170500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20241111 | 170400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20241111 | 170300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20241111 | 170200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20241111 | 170100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20241111 | 170000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20241111 | 165900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20241111 | 165800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20241111 | 165700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20241111 | 165600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20241111 | 165500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20241111 | 165400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20241111 | 165300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20241111 | 165200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20241111 | 165100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20241111 | 165000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20241111 | 164900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20241111 | 164800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20241111 | 164700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20241111 | 164600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20241111 | 164500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20241111 | 164400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20241111 | 164300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 123 | 20241111 | 164200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20241111 | 164100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20241111 | 164000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20241111 | 163900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20241111 | 163800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20241111 | 163700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20241111 | 163600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20241111 | 163500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20241111 | 163400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20241111 | 163300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20241111 | 163200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20241111 | 163100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20241111 | 163000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20241111 | 162900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20241111 | 162800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20241111 | 162700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20241111 | 162600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20241111 | 162500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20241111 | 162400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20241111 | 162300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20241111 | 162200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20241111 | 162100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20241111 | 162000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20241111 | 161900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20241111 | 161800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20241111 | 161700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20241111 | 161600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20241111 | 161500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20241111 | 161400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20241111 | 161300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 153 | 20241111 | 161200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20241111 | 161100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20241111 | 161000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20241111 | 160900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20241111 | 160800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20241111 | 160700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20241111 | 160600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20241111 | 160500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20241111 | 160400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20241111 | 160300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20241111 | 160200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20241111 | 160100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20241111 | 160000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20241111 | 155900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20241111 | 155800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20241111 | 155700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20241111 | 155600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20241111 | 155500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20241111 | 155400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20241111 | 155300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20241111 | 155200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20241111 | 155100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20241111 | 155000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20241111 | 154900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20241111 | 154800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20241111 | 154700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20241111 | 154600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20241111 | 154500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20241111 | 154400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20241111 | 154300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 183 | 20241111 | 154200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20241111 | 154100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20241111 | 154000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20241111 | 153900 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20241111 | 153800 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20241111 | 153700 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20241111 | 153600 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20241111 | 153500 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20241111 | 153400 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20241111 | 153300 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20241111 | 153200 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20241111 | 153100 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20241111 | 153000 | 3290554200 | 22850 | 22850 | 22850 | 22850 | 5054 |
| 196 | 20241111 | 152900 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 197 | 20241111 | 152800 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 198 | 20241111 | 152700 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 199 | 20241111 | 152600 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 200 | 20241111 | 152500 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 201 | 20241111 | 152400 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 202 | 20241111 | 152300 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 203 | 20241111 | 152200 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 204 | 20241111 | 152100 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 205 | 20241111 | 152000 | 3175070300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 206 | 20241111 | 151900 | 3175070300 | 22800 | 22850 | 22850 | 22800 | 276 |
| 207 | 20241111 | 151800 | 3168769600 | 22850 | 22800 | 22850 | 22800 | 105 |
| 208 | 20241111 | 151700 | 3166373800 | 22850 | 22850 | 22900 | 22800 | 293 |
| 209 | 20241111 | 151600 | 3159674350 | 22900 | 22900 | 22900 | 22900 | 10 |
| 210 | 20241111 | 151500 | 3159445350 | 22800 | 22850 | 22900 | 22800 | 979 |
| 211 | 20241111 | 151400 | 3137034500 | 22800 | 22850 | 22850 | 22800 | 117 |
| 212 | 20241111 | 151300 | 3134361400 | 22850 | 22800 | 22850 | 22800 | 2436 |
| 213 | 20241111 | 151200 | 3078698850 | 22800 | 22800 | 22850 | 22800 | 114 |
| 214 | 20241111 | 151100 | 3076098950 | 22850 | 22800 | 22850 | 22800 | 249 |
| 215 | 20241111 | 151000 | 3070416400 | 22850 | 22850 | 22850 | 22800 | 1601 |
| 216 | 20241111 | 150900 | 3033833900 | 22850 | 22900 | 22900 | 22850 | 3781 |
| 217 | 20241111 | 150800 | 2947437650 | 22850 | 22900 | 22900 | 22850 | 563 |
| 218 | 20241111 | 150700 | 2934570250 | 22900 | 22950 | 22950 | 22850 | 1691 |
| 219 | 20241111 | 150600 | 2895846250 | 22900 | 22900 | 22950 | 22900 | 2820 |
| 220 | 20241111 | 150500 | 2831267850 | 22850 | 22900 | 22900 | 22850 | 83 |
| 221 | 20241111 | 150400 | 2829368400 | 22900 | 22900 | 22900 | 22850 | 157 |
| 222 | 20241111 | 150300 | 2825773400 | 22900 | 22900 | 22900 | 22900 | 99 |
| 223 | 20241111 | 150200 | 2823506300 | 22900 | 22950 | 22950 | 22900 | 323 |
| 224 | 20241111 | 150100 | 2816109200 | 22900 | 22900 | 22900 | 22850 | 1784 |
| 225 | 20241111 | 150000 | 2775255900 | 22900 | 22900 | 22900 | 22850 | 124 |
| 226 | 20241111 | 145900 | 2772421550 | 22900 | 22900 | 22900 | 22850 | 406 |
| 227 | 20241111 | 145800 | 2763143900 | 22900 | 22850 | 22900 | 22850 | 203 |
| 228 | 20241111 | 145700 | 2758500000 | 22900 | 22900 | 22900 | 22850 | 201 |
| 229 | 20241111 | 145600 | 2753906750 | 22900 | 22850 | 22900 | 22850 | 13 |
| 230 | 20241111 | 145500 | 2753609300 | 22900 | 22900 | 22900 | 22850 | 114 |
| 231 | 20241111 | 145400 | 2751003900 | 22850 | 22900 | 22900 | 22850 | 29 |
| 232 | 20241111 | 145300 | 2750340100 | 22900 | 22900 | 22900 | 22850 | 133 |
| 233 | 20241111 | 145200 | 2747300000 | 22850 | 22900 | 22900 | 22850 | 117 |
| 234 | 20241111 | 145100 | 2744626150 | 22850 | 22900 | 22900 | 22850 | 20 |
| 235 | 20241111 | 145000 | 2744168450 | 22850 | 22900 | 22900 | 22850 | 118 |
| 236 | 20241111 | 144900 | 2741471450 | 22850 | 22900 | 22900 | 22850 | 374 |
| 237 | 20241111 | 144800 | 2732912800 | 22900 | 22900 | 22900 | 22850 | 17 |
| 238 | 20241111 | 144700 | 2732523800 | 22900 | 22900 | 22900 | 22850 | 123 |
| 239 | 20241111 | 144600 | 2729712550 | 22900 | 22900 | 22900 | 22850 | 115 |
| 240 | 20241111 | 144500 | 2727084250 | 22900 | 22900 | 22900 | 22850 | 23 |
| 241 | 20241111 | 144400 | 2726557850 | 22900 | 22900 | 22900 | 22850 | 112 |
| 242 | 20241111 | 144300 | 2723997900 | 22850 | 22850 | 22850 | 22800 | 148 |
| 243 | 20241111 | 144200 | 2720618450 | 22850 | 22900 | 22900 | 22850 | 16 |
| 244 | 20241111 | 144100 | 2720252500 | 22900 | 22900 | 22900 | 22850 | 310 |
| 245 | 20241111 | 144000 | 2713158900 | 22900 | 22900 | 22900 | 22800 | 57 |
| 246 | 20241111 | 143900 | 2711856150 | 22900 | 22900 | 22900 | 22800 | 1526 |
| 247 | 20241111 | 143800 | 2676986950 | 22900 | 22850 | 22900 | 22800 | 638 |
| 248 | 20241111 | 143700 | 2662414450 | 22850 | 22850 | 22850 | 22800 | 19 |
| 249 | 20241111 | 143600 | 2661980550 | 22900 | 22800 | 22900 | 22800 | 693 |
| 250 | 20241111 | 143500 | 2646147050 | 22800 | 22850 | 22850 | 22800 | 131 |
| 251 | 20241111 | 143400 | 2643159550 | 22800 | 22850 | 22850 | 22800 | 141 |
| 252 | 20241111 | 143300 | 2639944250 | 22800 | 22850 | 22850 | 22800 | 36 |
| 253 | 20241111 | 143200 | 2639121950 | 22800 | 22850 | 22850 | 22800 | 140 |
| 254 | 20241111 | 143100 | 2635929400 | 22800 | 22850 | 22850 | 22800 | 117 |
| 255 | 20241111 | 143000 | 2633260600 | 22800 | 22850 | 22850 | 22800 | 184 |
| 256 | 20241111 | 142900 | 2629064800 | 22800 | 22800 | 22850 | 22800 | 121 |
| 257 | 20241111 | 142800 | 2626305200 | 22850 | 22850 | 22850 | 22800 | 52 |
| 258 | 20241111 | 142700 | 2625117350 | 22800 | 22850 | 22850 | 22800 | 554 |
| 259 | 20241111 | 142600 | 2612485550 | 22850 | 22850 | 22850 | 22800 | 834 |
| 260 | 20241111 | 142500 | 2593440300 | 22850 | 22850 | 22850 | 22800 | 9 |
| 261 | 20241111 | 142400 | 2593234950 | 22850 | 22850 | 22850 | 22800 | 689 |
| 262 | 20241111 | 142300 | 2577525250 | 22850 | 22850 | 22850 | 22800 | 101 |
| 263 | 20241111 | 142200 | 2575222350 | 22850 | 22850 | 22850 | 22850 | 8 |
| 264 | 20241111 | 142100 | 2575039550 | 22850 | 22850 | 22850 | 22800 | 89 |
| 265 | 20241111 | 142000 | 2573010100 | 22850 | 22850 | 22850 | 22800 | 173 |
| 266 | 20241111 | 141900 | 2569062450 | 22850 | 22850 | 22850 | 22850 | 2 |
| 267 | 20241111 | 141800 | 2569016750 | 22800 | 22850 | 22850 | 22800 | 122 |
| 268 | 20241111 | 141700 | 2566234950 | 22850 | 22800 | 22850 | 22800 | 528 |
| 269 | 20241111 | 141600 | 2554196350 | 22800 | 22800 | 22850 | 22800 | 1107 |
| 270 | 20241111 | 141500 | 2528956450 | 22800 | 22800 | 22800 | 22750 | 371 |
| 271 | 20241111 | 141400 | 2520503200 | 22800 | 22800 | 22800 | 22800 | 140 |
| 272 | 20241111 | 141300 | 2517311200 | 22800 | 22850 | 22850 | 22800 | 312 |
| 273 | 20241111 | 141200 | 2510197500 | 22850 | 22800 | 22850 | 22750 | 304 |
| 274 | 20241111 | 141100 | 2503270600 | 22800 | 22800 | 22800 | 22750 | 117 |
| 275 | 20241111 | 141000 | 2500608550 | 22750 | 22800 | 22800 | 22750 | 137 |
| 276 | 20241111 | 140900 | 2497485000 | 22800 | 22800 | 22800 | 22750 | 130 |
| 277 | 20241111 | 140800 | 2494525900 | 22800 | 22800 | 22800 | 22800 | 2 |
| 278 | 20241111 | 140700 | 2494480300 | 22800 | 22800 | 22800 | 22750 | 94 |
| 279 | 20241111 | 140600 | 2492341400 | 22800 | 22750 | 22800 | 22750 | 110 |
| 280 | 20241111 | 140500 | 2489838650 | 22800 | 22800 | 22800 | 22800 | 8 |
| 281 | 20241111 | 140400 | 2489656250 | 22800 | 22800 | 22800 | 22750 | 107 |
| 282 | 20241111 | 140300 | 2487221600 | 22800 | 22800 | 22800 | 22750 | 194 |
| 283 | 20241111 | 140200 | 2482805300 | 22800 | 22800 | 22800 | 22800 | 70 |
| 284 | 20241111 | 140100 | 2481209300 | 22800 | 22800 | 22800 | 22750 | 124 |
| 285 | 20241111 | 140000 | 2478387150 | 22800 | 22800 | 22800 | 22750 | 108 |
| 286 | 20241111 | 135900 | 2475929700 | 22800 | 22800 | 22850 | 22800 | 359 |
| 287 | 20241111 | 135800 | 2467744450 | 22800 | 22800 | 22800 | 22750 | 133 |
| 288 | 20241111 | 135700 | 2464716000 | 22800 | 22800 | 22800 | 22750 | 206 |
| 289 | 20241111 | 135600 | 2460024800 | 22800 | 22800 | 22800 | 22800 | 3 |
| 290 | 20241111 | 135500 | 2459956400 | 22800 | 22850 | 22850 | 22800 | 298 |
| 291 | 20241111 | 135400 | 2453161900 | 22800 | 22800 | 22800 | 22800 | 819 |
| 292 | 20241111 | 135300 | 2434488700 | 22800 | 22800 | 22800 | 22750 | 203 |
| 293 | 20241111 | 135200 | 2429865200 | 22800 | 22800 | 22800 | 22750 | 420 |
| 294 | 20241111 | 135100 | 2420294900 | 22800 | 22800 | 22800 | 22750 | 12 |
| 295 | 20241111 | 135000 | 2420021350 | 22750 | 22800 | 22800 | 22750 | 210 |
| 296 | 20241111 | 134900 | 2415238300 | 22800 | 22800 | 22800 | 22750 | 240 |
| 297 | 20241111 | 134800 | 2409776000 | 22800 | 22850 | 22850 | 22800 | 4385 |
| 298 | 20241111 | 134700 | 2309797750 | 22800 | 22800 | 22850 | 22800 | 120 |
| 299 | 20241111 | 134600 | 2307061550 | 22850 | 22850 | 22850 | 22800 | 148 |
| 300 | 20241111 | 134500 | 2303684700 | 22850 | 22850 | 22850 | 22850 | 11 |
| 301 | 20241111 | 134400 | 2303433350 | 22800 | 22850 | 22850 | 22800 | 214 |
| 302 | 20241111 | 134300 | 2298548350 | 22850 | 22850 | 22850 | 22800 | 128 |
| 303 | 20241111 | 134200 | 2295628550 | 22850 | 22850 | 22850 | 22850 | 13 |
| 304 | 20241111 | 134100 | 2295331500 | 22800 | 22850 | 22850 | 22800 | 159 |
| 305 | 20241111 | 134000 | 2291703250 | 22850 | 22850 | 22850 | 22800 | 146 |
| 306 | 20241111 | 133900 | 2288369800 | 22900 | 22800 | 22900 | 22800 | 782 |
| 307 | 20241111 | 133800 | 2270516000 | 22850 | 22850 | 22900 | 22850 | 337 |
| 308 | 20241111 | 133700 | 2262815500 | 22900 | 22850 | 22900 | 22850 | 368 |
| 309 | 20241111 | 133600 | 2254406600 | 22900 | 22900 | 22900 | 22850 | 47 |
| 310 | 20241111 | 133500 | 2253332150 | 22850 | 22850 | 22900 | 22850 | 224 |
| 311 | 20241111 | 133400 | 2248213650 | 22900 | 22900 | 22900 | 22850 | 369 |
| 312 | 20241111 | 133300 | 2239769350 | 22900 | 22900 | 22900 | 22900 | 7 |
| 313 | 20241111 | 133200 | 2239609050 | 22900 | 22850 | 22900 | 22850 | 530 |
| 314 | 20241111 | 133100 | 2227498500 | 22900 | 22900 | 22900 | 22900 | 114 |
| 315 | 20241111 | 133000 | 2224887900 | 22900 | 22850 | 22900 | 22850 | 175 |
| 316 | 20241111 | 132900 | 2220887250 | 22900 | 22850 | 22900 | 22850 | 112 |
| 317 | 20241111 | 132800 | 2218327900 | 22900 | 22900 | 22900 | 22900 | 10 |
| 318 | 20241111 | 132700 | 2218098900 | 22850 | 22900 | 22900 | 22850 | 103 |
| 319 | 20241111 | 132600 | 2215745150 | 22850 | 22850 | 22850 | 22850 | 95 |
| 320 | 20241111 | 132500 | 2213574400 | 22900 | 22900 | 22900 | 22900 | 10 |
| 321 | 20241111 | 132400 | 2213345400 | 22900 | 22900 | 22900 | 22900 | 400 |
| 322 | 20241111 | 132300 | 2204185400 | 22900 | 22900 | 22900 | 22850 | 89 |
| 323 | 20241111 | 132200 | 2202148300 | 22900 | 22900 | 22900 | 22900 | 500 |
| 324 | 20241111 | 132100 | 2190698300 | 22850 | 22850 | 22900 | 22850 | 2057 |
| 325 | 20241111 | 132000 | 2143650800 | 22900 | 22900 | 22900 | 22850 | 111 |
| 326 | 20241111 | 131900 | 2141114100 | 22850 | 22900 | 22900 | 22850 | 19 |
| 327 | 20241111 | 131800 | 2140679250 | 22900 | 22900 | 22900 | 22850 | 146 |
| 328 | 20241111 | 131700 | 2137340800 | 22900 | 22850 | 22900 | 22850 | 149 |
| 329 | 20241111 | 131600 | 2133933550 | 22900 | 22900 | 22900 | 22900 | 54 |
| 330 | 20241111 | 131500 | 2132696950 | 22900 | 22900 | 22900 | 22850 | 213 |
| 331 | 20241111 | 131400 | 2127824550 | 22900 | 22900 | 22900 | 22900 | 63 |
| 332 | 20241111 | 131300 | 2126381850 | 22850 | 22900 | 22900 | 22850 | 100 |
| 333 | 20241111 | 131200 | 2124096800 | 22900 | 22900 | 22900 | 22900 | 6 |
| 334 | 20241111 | 131100 | 2123959400 | 22950 | 22850 | 22950 | 22850 | 143 |
| 335 | 20241111 | 131000 | 2120690400 | 22900 | 22900 | 22900 | 22850 | 132 |
| 336 | 20241111 | 130900 | 2117668600 | 22900 | 22900 | 22900 | 22850 | 205 |
| 337 | 20241111 | 130800 | 2112979000 | 22900 | 22900 | 22900 | 22900 | 10 |
| 338 | 20241111 | 130700 | 2112750000 | 22900 | 22900 | 22900 | 22900 | 128 |
| 339 | 20241111 | 130600 | 2109818800 | 22900 | 22900 | 22950 | 22900 | 150 |
| 340 | 20241111 | 130500 | 2106383500 | 22900 | 22900 | 22950 | 22900 | 2325 |
| 341 | 20241111 | 130400 | 2053140450 | 22900 | 22900 | 22900 | 22900 | 151 |
| 342 | 20241111 | 130300 | 2049682550 | 22900 | 22900 | 22950 | 22900 | 696 |
| 343 | 20241111 | 130200 | 2033743000 | 22950 | 22950 | 22950 | 22950 | 2 |
| 344 | 20241111 | 130100 | 2033697100 | 22900 | 22950 | 22950 | 22900 | 135 |
| 345 | 20241111 | 130000 | 2030604350 | 22950 | 22900 | 22950 | 22900 | 102 |
| 346 | 20241111 | 125900 | 2028268350 | 22950 | 22950 | 22950 | 22950 | 110 |
| 347 | 20241111 | 125800 | 2025743850 | 22900 | 22900 | 22900 | 22900 | 50 |
| 348 | 20241111 | 125700 | 2024598850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 349 | 20241111 | 125600 | 2024530000 | 22950 | 22950 | 22950 | 22950 | 1262 |
| 350 | 20241111 | 125500 | 1995567100 | 22900 | 22900 | 22900 | 22900 | 101 |
| 351 | 20241111 | 125400 | 1993254200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 352 | 20241111 | 125300 | 1993254200 | 22950 | 22900 | 22950 | 22900 | 88 |
| 353 | 20241111 | 125200 | 1991236450 | 22950 | 22900 | 22950 | 22900 | 349 |
| 354 | 20241111 | 125100 | 1983239350 | 22950 | 22900 | 22950 | 22900 | 474 |
| 355 | 20241111 | 125000 | 1972382950 | 22950 | 22950 | 22950 | 22950 | 101 |
| 356 | 20241111 | 124900 | 1970065000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 357 | 20241111 | 124800 | 1970065000 | 22950 | 22950 | 22950 | 22950 | 6 |
| 358 | 20241111 | 124700 | 1969927300 | 22950 | 22950 | 22950 | 22950 | 12 |
| 359 | 20241111 | 124600 | 1969651900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 360 | 20241111 | 124500 | 1969651900 | 22950 | 22950 | 22950 | 22950 | 7 |
| 361 | 20241111 | 124400 | 1969491250 | 22900 | 22950 | 22950 | 22900 | 24 |
| 362 | 20241111 | 124300 | 1968941250 | 22950 | 22950 | 22950 | 22950 | 2368 |
| 363 | 20241111 | 124200 | 1914595650 | 22950 | 22950 | 22950 | 22950 | 503 |
| 364 | 20241111 | 124100 | 1903051800 | 22950 | 22950 | 22950 | 22950 | 17 |
| 365 | 20241111 | 124000 | 1902661650 | 22950 | 22950 | 22950 | 22950 | 53 |
| 366 | 20241111 | 123900 | 1901445300 | 22950 | 22950 | 22950 | 22900 | 67 |
| 367 | 20241111 | 123800 | 1899909650 | 22950 | 22950 | 22950 | 22950 | 100 |
| 368 | 20241111 | 123700 | 1897614650 | 22950 | 22950 | 22950 | 22950 | 50 |
| 369 | 20241111 | 123600 | 1896467150 | 22900 | 22900 | 22900 | 22900 | 20 |
| 370 | 20241111 | 123500 | 1896009150 | 22950 | 22950 | 22950 | 22950 | 51 |
| 371 | 20241111 | 123400 | 1894838700 | 22900 | 22900 | 22900 | 22900 | 138 |
| 372 | 20241111 | 123300 | 1891678500 | 22950 | 22950 | 22950 | 22950 | 17 |
| 373 | 20241111 | 123200 | 1891288350 | 22950 | 22900 | 22950 | 22900 | 1539 |
| 374 | 20241111 | 123100 | 1855969000 | 22900 | 22900 | 22950 | 22900 | 127 |
| 375 | 20241111 | 123000 | 1853059400 | 22950 | 22950 | 22950 | 22950 | 22 |
| 376 | 20241111 | 122900 | 1852554500 | 22950 | 22950 | 22950 | 22900 | 31 |
| 377 | 20241111 | 122800 | 1851843450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 378 | 20241111 | 122700 | 1851843450 | 22900 | 22900 | 22900 | 22900 | 810 |
| 379 | 20241111 | 122600 | 1833294450 | 22900 | 22900 | 22900 | 22900 | 53 |
| 380 | 20241111 | 122500 | 1832080750 | 22900 | 22850 | 22900 | 22850 | 1094 |
| 381 | 20241111 | 122400 | 1807030450 | 22850 | 22900 | 22900 | 22850 | 1100 |
| 382 | 20241111 | 122300 | 1781890450 | 22850 | 22850 | 22900 | 22850 | 136 |
| 383 | 20241111 | 122200 | 1778782550 | 22900 | 22850 | 22900 | 22850 | 61 |
| 384 | 20241111 | 122100 | 1777385700 | 22900 | 22900 | 22900 | 22850 | 2130 |
| 385 | 20241111 | 122000 | 1728678900 | 22900 | 22900 | 22900 | 22900 | 1 |
| 386 | 20241111 | 121900 | 1728656000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 387 | 20241111 | 121800 | 1728656000 | 22850 | 22900 | 22900 | 22850 | 472 |
| 388 | 20241111 | 121700 | 1717870550 | 22900 | 22900 | 22900 | 22900 | 64 |
| 389 | 20241111 | 121600 | 1716404950 | 22900 | 22900 | 22900 | 22900 | 63 |
| 390 | 20241111 | 121500 | 1714962250 | 22900 | 22900 | 22900 | 22900 | 105 |
| 391 | 20241111 | 121400 | 1712557750 | 22850 | 22900 | 22900 | 22850 | 3 |
| 392 | 20241111 | 121300 | 1712489100 | 22900 | 22900 | 22900 | 22850 | 205 |
| 393 | 20241111 | 121200 | 1707799600 | 22900 | 22900 | 22900 | 22900 | 11 |
| 394 | 20241111 | 121100 | 1707547700 | 22900 | 22900 | 22900 | 22900 | 4 |
| 395 | 20241111 | 121000 | 1707456100 | 22900 | 22850 | 22900 | 22850 | 53 |
| 396 | 20241111 | 120900 | 1706242450 | 22900 | 22900 | 22900 | 22900 | 32 |
| 397 | 20241111 | 120800 | 1705509650 | 22900 | 22900 | 22900 | 22900 | 130 |
| 398 | 20241111 | 120700 | 1702532650 | 22900 | 22900 | 22900 | 22900 | 26 |
| 399 | 20241111 | 120600 | 1701937250 | 22900 | 22900 | 22900 | 22900 | 66 |
| 400 | 20241111 | 120500 | 1700425850 | 22900 | 22850 | 22900 | 22850 | 116 |
| 401 | 20241111 | 120400 | 1697774600 | 22850 | 22850 | 22900 | 22850 | 107 |
| 402 | 20241111 | 120300 | 1695329600 | 22850 | 22850 | 22850 | 22850 | 225 |
| 403 | 20241111 | 120200 | 1690188350 | 22900 | 22900 | 22900 | 22900 | 10 |
| 404 | 20241111 | 120100 | 1689959350 | 22900 | 22900 | 22900 | 22850 | 8599 |
| 405 | 20241111 | 120000 | 1493048300 | 22950 | 22950 | 22950 | 22950 | 26 |
| 406 | 20241111 | 115900 | 1492451600 | 22950 | 22950 | 22950 | 22900 | 11 |
| 407 | 20241111 | 115800 | 1492199350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 408 | 20241111 | 115700 | 1492199350 | 22900 | 22950 | 22950 | 22900 | 358 |
| 409 | 20241111 | 115600 | 1483998250 | 22950 | 22950 | 22950 | 22950 | 2 |
| 410 | 20241111 | 115500 | 1483952350 | 22900 | 22900 | 22900 | 22900 | 1665 |
| 411 | 20241111 | 115400 | 1445823850 | 22900 | 22850 | 22900 | 22850 | 52 |
| 412 | 20241111 | 115300 | 1444634900 | 22900 | 22900 | 22900 | 22850 | 360 |
| 413 | 20241111 | 115200 | 1436403300 | 22900 | 22950 | 22950 | 22850 | 309 |
| 414 | 20241111 | 115100 | 1429332050 | 22900 | 22950 | 22950 | 22900 | 4311 |
| 415 | 20241111 | 115000 | 1330610100 | 22950 | 22950 | 22950 | 22950 | 6 |
| 416 | 20241111 | 114900 | 1330472400 | 22950 | 22950 | 22950 | 22950 | 21 |
| 417 | 20241111 | 114800 | 1329990450 | 22950 | 23000 | 23000 | 22950 | 101 |
| 418 | 20241111 | 114700 | 1327667500 | 22950 | 22950 | 22950 | 22950 | 26 |
| 419 | 20241111 | 114600 | 1327070800 | 22950 | 23000 | 23000 | 22950 | 17 |
| 420 | 20241111 | 114500 | 1326680150 | 22950 | 22900 | 22950 | 22900 | 11 |
| 421 | 20241111 | 114400 | 1326428150 | 22900 | 22950 | 23000 | 22900 | 86 |
| 422 | 20241111 | 114300 | 1324456900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 423 | 20241111 | 114200 | 1324456900 | 22950 | 22950 | 22950 | 22950 | 5 |
| 424 | 20241111 | 114100 | 1324342150 | 22950 | 22950 | 23000 | 22950 | 106 |
| 425 | 20241111 | 114000 | 1321909400 | 22950 | 22950 | 22950 | 22950 | 172 |
| 426 | 20241111 | 113900 | 1317962000 | 22950 | 22950 | 22950 | 22950 | 1155 |
| 427 | 20241111 | 113800 | 1291454750 | 22900 | 22950 | 22950 | 22900 | 1070 |
| 428 | 20241111 | 113700 | 1266951250 | 22950 | 22950 | 22950 | 22950 | 240 |
| 429 | 20241111 | 113600 | 1261443250 | 22950 | 22950 | 22950 | 22900 | 416 |
| 430 | 20241111 | 113500 | 1251897550 | 22900 | 22950 | 22950 | 22900 | 11029 |
| 431 | 20241111 | 113400 | 998897400 | 23000 | 23000 | 23000 | 23000 | 27 |
| 432 | 20241111 | 113300 | 998276400 | 23000 | 23000 | 23000 | 23000 | 311 |
| 433 | 20241111 | 113200 | 991123400 | 23000 | 23000 | 23000 | 23000 | 12 |
| 434 | 20241111 | 113100 | 990847400 | 23000 | 23000 | 23000 | 23000 | 22 |
| 435 | 20241111 | 113000 | 990341400 | 23000 | 23000 | 23000 | 23000 | 90 |
| 436 | 20241111 | 112900 | 988271400 | 22950 | 23000 | 23000 | 22950 | 73 |
| 437 | 20241111 | 112800 | 986593500 | 23000 | 23000 | 23000 | 23000 | 12 |
| 438 | 20241111 | 112700 | 986317500 | 23000 | 22950 | 23000 | 22950 | 840 |
| 439 | 20241111 | 112600 | 967039400 | 22950 | 23000 | 23000 | 22950 | 160 |
| 440 | 20241111 | 112500 | 963362400 | 23000 | 23000 | 23000 | 23000 | 50 |
| 441 | 20241111 | 112400 | 962212400 | 23000 | 23000 | 23000 | 23000 | 328 |
| 442 | 20241111 | 112300 | 954668400 | 23000 | 23000 | 23000 | 23000 | 6 |
| 443 | 20241111 | 112200 | 954530400 | 23000 | 23000 | 23000 | 23000 | 404 |
| 444 | 20241111 | 112100 | 945238400 | 23000 | 23000 | 23000 | 23000 | 248 |
| 445 | 20241111 | 112000 | 939534400 | 23000 | 23000 | 23000 | 23000 | 101 |
| 446 | 20241111 | 111900 | 937211400 | 23000 | 23000 | 23000 | 23000 | 62 |
| 447 | 20241111 | 111800 | 935785400 | 23000 | 23000 | 23000 | 23000 | 7 |
| 448 | 20241111 | 111700 | 935624400 | 22950 | 23000 | 23000 | 22950 | 118 |
| 449 | 20241111 | 111600 | 932913800 | 23000 | 23000 | 23000 | 23000 | 102 |
| 450 | 20241111 | 111500 | 930567800 | 23000 | 23000 | 23000 | 23000 | 10 |
| 451 | 20241111 | 111400 | 930337800 | 23000 | 23000 | 23000 | 23000 | 303 |
| 452 | 20241111 | 111300 | 923368800 | 23000 | 23000 | 23000 | 23000 | 255 |
| 453 | 20241111 | 111200 | 917503800 | 23000 | 23000 | 23000 | 23000 | 71 |
| 454 | 20241111 | 111100 | 915870800 | 23000 | 23000 | 23000 | 22950 | 53 |
| 455 | 20241111 | 111000 | 914652500 | 23000 | 22950 | 23000 | 22950 | 139 |
| 456 | 20241111 | 110900 | 911458900 | 23000 | 23000 | 23000 | 22950 | 22 |
| 457 | 20241111 | 110800 | 910953200 | 22950 | 23000 | 23000 | 22950 | 197 |
| 458 | 20241111 | 110700 | 906431200 | 23000 | 23050 | 23050 | 23000 | 2307 |
| 459 | 20241111 | 110600 | 853369850 | 23050 | 23050 | 23050 | 23050 | 4 |
| 460 | 20241111 | 110500 | 853277650 | 23000 | 23000 | 23000 | 23000 | 10 |
| 461 | 20241111 | 110400 | 853047650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 462 | 20241111 | 110300 | 853047650 | 23000 | 23000 | 23000 | 23000 | 3 |
| 463 | 20241111 | 110200 | 852978650 | 23050 | 23050 | 23050 | 23050 | 1 |
| 464 | 20241111 | 110100 | 852955600 | 23050 | 23050 | 23050 | 23050 | 1 |
| 465 | 20241111 | 110000 | 852932550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 466 | 20241111 | 105900 | 852909550 | 23050 | 23050 | 23050 | 23050 | 18 |
| 467 | 20241111 | 105800 | 852494650 | 23000 | 23000 | 23000 | 23000 | 88 |
| 468 | 20241111 | 105700 | 850470650 | 23000 | 23050 | 23050 | 23000 | 60 |
| 469 | 20241111 | 105600 | 849090150 | 23000 | 23000 | 23000 | 23000 | 30 |
| 470 | 20241111 | 105500 | 848400150 | 23000 | 23000 | 23000 | 23000 | 101 |
| 471 | 20241111 | 105400 | 846077150 | 23000 | 23000 | 23000 | 23000 | 10 |
| 472 | 20241111 | 105300 | 845847150 | 23000 | 23000 | 23000 | 23000 | 400 |
| 473 | 20241111 | 105200 | 836647150 | 23000 | 23000 | 23000 | 23000 | 824 |
| 474 | 20241111 | 105100 | 817695150 | 23000 | 23000 | 23000 | 23000 | 32 |
| 475 | 20241111 | 105000 | 816959150 | 23000 | 23000 | 23000 | 23000 | 702 |
| 476 | 20241111 | 104900 | 800813150 | 23000 | 23000 | 23000 | 23000 | 89 |
| 477 | 20241111 | 104800 | 798766150 | 23000 | 23000 | 23000 | 23000 | 630 |
| 478 | 20241111 | 104700 | 784276150 | 23000 | 23000 | 23000 | 23000 | 4 |
| 479 | 20241111 | 104600 | 784184150 | 23000 | 23000 | 23000 | 23000 | 50 |
| 480 | 20241111 | 104500 | 783034150 | 23000 | 22950 | 23000 | 22950 | 125 |
| 481 | 20241111 | 104400 | 780163200 | 23000 | 23000 | 23000 | 22950 | 220 |
| 482 | 20241111 | 104300 | 775109000 | 23000 | 23000 | 23000 | 23000 | 366 |
| 483 | 20241111 | 104200 | 766691000 | 23000 | 23000 | 23000 | 23000 | 16 |
| 484 | 20241111 | 104100 | 766323000 | 23000 | 23000 | 23000 | 23000 | 133 |
| 485 | 20241111 | 104000 | 763264000 | 23000 | 23000 | 23000 | 23000 | 88 |
| 486 | 20241111 | 103900 | 761240000 | 23000 | 23000 | 23000 | 23000 | 800 |
| 487 | 20241111 | 103800 | 742840000 | 23000 | 23000 | 23000 | 23000 | 57 |
| 488 | 20241111 | 103700 | 741529000 | 23000 | 23000 | 23000 | 23000 | 81 |
| 489 | 20241111 | 103600 | 739666000 | 22950 | 23000 | 23000 | 22950 | 15 |
| 490 | 20241111 | 103500 | 739321450 | 23000 | 23000 | 23000 | 23000 | 237 |
| 491 | 20241111 | 103400 | 733870450 | 23000 | 23000 | 23000 | 23000 | 45 |
| 492 | 20241111 | 103300 | 732835450 | 23000 | 23000 | 23050 | 22950 | 560 |
| 493 | 20241111 | 103200 | 719981800 | 23000 | 23000 | 23000 | 23000 | 334 |
| 494 | 20241111 | 103100 | 712299800 | 23000 | 23000 | 23000 | 23000 | 188 |
| 495 | 20241111 | 103000 | 707975800 | 23000 | 22950 | 23000 | 22950 | 437 |
| 496 | 20241111 | 102900 | 697944800 | 23000 | 23000 | 23050 | 23000 | 1748 |
| 497 | 20241111 | 102800 | 657740300 | 23050 | 23050 | 23050 | 23050 | 3 |
| 498 | 20241111 | 102700 | 657671150 | 23050 | 23050 | 23050 | 23050 | 2 |
| 499 | 20241111 | 102600 | 657625050 | 23050 | 23050 | 23050 | 23000 | 305 |
| 500 | 20241111 | 102500 | 650609900 | 23050 | 23050 | 23050 | 23050 | 6 |
| 501 | 20241111 | 102400 | 650471600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 502 | 20241111 | 102300 | 650471600 | 23050 | 23050 | 23050 | 23050 | 1 |
| 503 | 20241111 | 102200 | 650448550 | 23050 | 23000 | 23050 | 23000 | 2 |
| 504 | 20241111 | 102100 | 650402500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 505 | 20241111 | 102000 | 650402500 | 23000 | 23000 | 23000 | 23000 | 100 |
| 506 | 20241111 | 101900 | 648102500 | 23000 | 23000 | 23000 | 23000 | 882 |
| 507 | 20241111 | 101800 | 627816500 | 23000 | 23050 | 23050 | 23000 | 80 |
| 508 | 20241111 | 101700 | 625976200 | 23050 | 23050 | 23050 | 23050 | 4 |
| 509 | 20241111 | 101600 | 625884000 | 23050 | 23050 | 23050 | 23050 | 59 |
| 510 | 20241111 | 101500 | 624524050 | 23050 | 23000 | 23050 | 23000 | 71 |
| 511 | 20241111 | 101400 | 622888500 | 23000 | 23000 | 23050 | 23000 | 93 |
| 512 | 20241111 | 101300 | 620749350 | 23000 | 23000 | 23000 | 23000 | 4 |
| 513 | 20241111 | 101200 | 620657350 | 23000 | 23000 | 23000 | 23000 | 1 |
| 514 | 20241111 | 101100 | 620634350 | 23000 | 23000 | 23000 | 23000 | 517 |
| 515 | 20241111 | 101000 | 608743350 | 23000 | 23000 | 23000 | 23000 | 12 |
| 516 | 20241111 | 100900 | 608467350 | 23000 | 23000 | 23000 | 23000 | 374 |
| 517 | 20241111 | 100800 | 599865350 | 23000 | 23000 | 23000 | 23000 | 843 |
| 518 | 20241111 | 100700 | 580476350 | 23000 | 23000 | 23000 | 23000 | 27 |
| 519 | 20241111 | 100600 | 579855350 | 23000 | 23000 | 23000 | 23000 | 4 |
| 520 | 20241111 | 100500 | 579763350 | 23000 | 23000 | 23000 | 23000 | 25 |
| 521 | 20241111 | 100400 | 579188350 | 23000 | 22950 | 23000 | 22950 | 312 |
| 522 | 20241111 | 100300 | 572012950 | 23000 | 23000 | 23000 | 22950 | 70 |
| 523 | 20241111 | 100200 | 570405700 | 23000 | 23000 | 23000 | 23000 | 150 |
| 524 | 20241111 | 100100 | 566955700 | 23000 | 23000 | 23050 | 23000 | 169 |
| 525 | 20241111 | 100000 | 563067150 | 23000 | 23100 | 23100 | 23000 | 2711 |
| 526 | 20241111 | 095900 | 500713950 | 23000 | 23000 | 23000 | 23000 | 529 |
| 527 | 20241111 | 095800 | 488546950 | 23000 | 23000 | 23000 | 23000 | 9 |
| 528 | 20241111 | 095700 | 488339950 | 23000 | 23000 | 23000 | 22950 | 294 |
| 529 | 20241111 | 095600 | 481582950 | 23000 | 22950 | 23050 | 22950 | 33 |
| 530 | 20241111 | 095500 | 480823700 | 23000 | 23000 | 23050 | 23000 | 437 |
| 531 | 20241111 | 095400 | 470772350 | 23050 | 23000 | 23050 | 23000 | 280 |
| 532 | 20241111 | 095300 | 464329850 | 23000 | 23000 | 23000 | 23000 | 1841 |
| 533 | 20241111 | 095200 | 421986850 | 23050 | 23100 | 23100 | 23050 | 1419 |
| 534 | 20241111 | 095100 | 389278200 | 23100 | 23100 | 23100 | 23100 | 70 |
| 535 | 20241111 | 095000 | 387661200 | 23100 | 23100 | 23100 | 23050 | 56 |
| 536 | 20241111 | 094900 | 386369700 | 23100 | 23100 | 23100 | 23050 | 20 |
| 537 | 20241111 | 094800 | 385907950 | 23100 | 23100 | 23100 | 23100 | 4 |
| 538 | 20241111 | 094700 | 385815550 | 23100 | 23100 | 23100 | 23100 | 1383 |
| 539 | 20241111 | 094600 | 353868250 | 23100 | 23150 | 23150 | 23100 | 17 |
| 540 | 20241111 | 094500 | 353475500 | 23150 | 23150 | 23150 | 23100 | 2075 |
| 541 | 20241111 | 094400 | 305441750 | 23150 | 23150 | 23150 | 23150 | 13 |
| 542 | 20241111 | 094300 | 305140800 | 23200 | 23150 | 23200 | 23150 | 534 |
| 543 | 20241111 | 094200 | 292778600 | 23150 | 23200 | 23200 | 23150 | 1217 |
| 544 | 20241111 | 094100 | 264604200 | 23150 | 23200 | 23200 | 23150 | 148 |
| 545 | 20241111 | 094000 | 261177250 | 23150 | 23200 | 23200 | 23150 | 57 |
| 546 | 20241111 | 093900 | 259855600 | 23200 | 23250 | 23250 | 23200 | 986 |
| 547 | 20241111 | 093800 | 236980350 | 23250 | 23250 | 23250 | 23250 | 7 |
| 548 | 20241111 | 093700 | 236817600 | 23250 | 23250 | 23250 | 23250 | 6 |
| 549 | 20241111 | 093600 | 236678100 | 23250 | 23250 | 23250 | 23200 | 3 |
| 550 | 20241111 | 093500 | 236608400 | 23250 | 23250 | 23250 | 23250 | 5 |
| 551 | 20241111 | 093400 | 236492150 | 23250 | 23200 | 23250 | 23200 | 12 |
| 552 | 20241111 | 093300 | 236213700 | 23250 | 23250 | 23250 | 23250 | 9 |
| 553 | 20241111 | 093200 | 236004450 | 23250 | 23200 | 23250 | 23200 | 252 |
| 554 | 20241111 | 093100 | 230152050 | 23200 | 23250 | 23250 | 23200 | 105 |
| 555 | 20241111 | 093000 | 227713000 | 23250 | 23250 | 23250 | 23250 | 13 |
| 556 | 20241111 | 092900 | 227410750 | 23250 | 23250 | 23250 | 23250 | 4 |
| 557 | 20241111 | 092800 | 227317750 | 23250 | 23200 | 23250 | 23200 | 1506 |
| 558 | 20241111 | 092700 | 192378500 | 23200 | 23200 | 23200 | 23150 | 546 |
| 559 | 20241111 | 092600 | 179717900 | 23200 | 23200 | 23200 | 23150 | 176 |
| 560 | 20241111 | 092500 | 175636150 | 23200 | 23200 | 23200 | 23200 | 127 |
| 561 | 20241111 | 092400 | 172689750 | 23200 | 23200 | 23200 | 23200 | 225 |
| 562 | 20241111 | 092300 | 167469750 | 23200 | 23250 | 23250 | 23200 | 1846 |
| 563 | 20241111 | 092200 | 124639500 | 23250 | 23250 | 23250 | 23200 | 295 |
| 564 | 20241111 | 092100 | 117789000 | 23250 | 23250 | 23250 | 23250 | 6 |
| 565 | 20241111 | 092000 | 117649500 | 23250 | 23250 | 23250 | 23250 | 9 |
| 566 | 20241111 | 091900 | 117440250 | 23250 | 23250 | 23250 | 23250 | 15 |
| 567 | 20241111 | 091800 | 117091500 | 23250 | 23300 | 23300 | 23250 | 122 |
| 568 | 20241111 | 091700 | 114254950 | 23300 | 23300 | 23300 | 23250 | 25 |
| 569 | 20241111 | 091600 | 113672950 | 23300 | 23250 | 23300 | 23250 | 188 |
| 570 | 20241111 | 091500 | 109301800 | 23250 | 23300 | 23300 | 23250 | 1286 |
| 571 | 20241111 | 091400 | 79402000 | 23250 | 23250 | 23300 | 23250 | 156 |
| 572 | 20241111 | 091300 | 75772700 | 23300 | 23300 | 23300 | 23300 | 24 |
| 573 | 20241111 | 091200 | 75213500 | 23300 | 23300 | 23300 | 23300 | 47 |
| 574 | 20241111 | 091100 | 74118400 | 23300 | 23300 | 23300 | 23300 | 278 |
| 575 | 20241111 | 091000 | 67641000 | 23300 | 23300 | 23300 | 23250 | 173 |
| 576 | 20241111 | 090900 | 63617500 | 23300 | 23300 | 23300 | 23300 | 203 |
| 577 | 20241111 | 090800 | 58887600 | 23300 | 23250 | 23300 | 23250 | 17 |
| 578 | 20241111 | 090700 | 58492150 | 23300 | 23300 | 23300 | 23250 | 1602 |
| 579 | 20241111 | 090600 | 21190100 | 23350 | 23350 | 23350 | 23300 | 112 |
| 580 | 20241111 | 090500 | 18580250 | 23350 | 23350 | 23350 | 23350 | 5 |
| 581 | 20241111 | 090400 | 18463500 | 23350 | 23300 | 23350 | 23300 | 80 |
| 582 | 20241111 | 090300 | 16597500 | 23350 | 23350 | 23350 | 23350 | 53 |
| 583 | 20241111 | 090200 | 15359950 | 23350 | 23400 | 23400 | 23350 | 89 |
| 584 | 20241111 | 090100 | 13281600 | 23350 | 23400 | 23400 | 23350 | 5 |
| 585 | 20241111 | 090000 | 13164650 | 23450 | 23300 | 23450 | 23300 | 565 |