32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 3 | 20241114 | 200600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241114 | 200500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241114 | 200400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241114 | 200300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241114 | 200200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241114 | 200100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241114 | 200000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241114 | 195900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241114 | 195800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241114 | 195700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241114 | 195600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241114 | 195500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241114 | 195400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241114 | 195300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241114 | 195200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241114 | 195100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241114 | 195000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241114 | 194900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241114 | 194800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241114 | 194700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241114 | 194600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241114 | 194500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241114 | 194400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241114 | 194300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241114 | 194200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241114 | 194100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241114 | 194000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241114 | 193900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241114 | 193800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241114 | 193700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 33 | 20241114 | 193600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241114 | 193500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241114 | 193400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241114 | 193300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241114 | 193200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241114 | 193100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241114 | 193000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241114 | 192900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241114 | 192800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241114 | 192700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241114 | 192600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241114 | 192500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241114 | 192400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241114 | 192300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241114 | 192200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241114 | 192100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241114 | 192000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241114 | 191900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241114 | 191800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241114 | 191700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241114 | 191600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241114 | 191500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241114 | 191400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241114 | 191300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241114 | 191200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241114 | 191100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241114 | 191000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241114 | 190900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241114 | 190800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241114 | 190700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 63 | 20241114 | 190600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241114 | 190500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241114 | 190400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241114 | 190300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241114 | 190200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241114 | 190100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241114 | 190000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241114 | 185900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241114 | 185800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241114 | 185700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241114 | 185600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241114 | 185500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241114 | 185400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241114 | 185300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241114 | 185200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241114 | 185100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241114 | 185000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241114 | 184900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241114 | 184800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241114 | 184700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241114 | 184600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241114 | 184500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241114 | 184400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241114 | 184300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241114 | 184200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241114 | 184100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241114 | 184000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241114 | 183900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241114 | 183800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241114 | 183700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 93 | 20241114 | 183600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241114 | 183500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241114 | 183400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241114 | 183300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241114 | 183200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241114 | 183100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241114 | 183000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241114 | 182900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241114 | 182800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241114 | 182700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241114 | 182600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241114 | 182500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241114 | 182400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241114 | 182300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241114 | 182200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241114 | 182100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241114 | 182000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241114 | 181900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241114 | 181800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241114 | 181700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241114 | 181600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241114 | 181500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241114 | 181400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241114 | 181300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241114 | 181200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241114 | 181100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241114 | 181000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241114 | 180900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241114 | 180800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241114 | 180700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 123 | 20241114 | 180600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241114 | 180500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241114 | 180400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241114 | 180300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241114 | 180200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241114 | 180100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241114 | 180000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241114 | 175900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241114 | 175800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241114 | 175700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241114 | 175600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241114 | 175500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241114 | 175400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241114 | 175300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241114 | 175200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241114 | 175100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241114 | 175000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241114 | 174900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241114 | 174800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241114 | 174700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241114 | 174600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241114 | 174500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241114 | 174400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241114 | 174300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241114 | 174200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241114 | 174100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241114 | 174000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241114 | 173900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241114 | 173800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241114 | 173700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 153 | 20241114 | 173600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241114 | 173500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241114 | 173400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241114 | 173300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241114 | 173200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241114 | 173100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241114 | 173000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241114 | 172900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241114 | 172800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241114 | 172700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241114 | 172600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241114 | 172500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241114 | 172400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241114 | 172300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241114 | 172200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241114 | 172100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241114 | 172000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241114 | 171900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241114 | 171800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241114 | 171700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241114 | 171600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241114 | 171500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241114 | 171400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241114 | 171300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241114 | 171200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241114 | 171100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241114 | 171000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241114 | 170900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241114 | 170800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241114 | 170700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 183 | 20241114 | 170600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241114 | 170500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241114 | 170400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241114 | 170300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241114 | 170200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241114 | 170100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241114 | 170000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241114 | 165900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241114 | 165800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241114 | 165700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241114 | 165600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241114 | 165500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241114 | 165400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241114 | 165300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241114 | 165200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241114 | 165100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241114 | 165000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241114 | 164900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241114 | 164800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241114 | 164700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241114 | 164600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241114 | 164500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241114 | 164400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241114 | 164300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241114 | 164200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241114 | 164100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241114 | 164000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241114 | 163900 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241114 | 163800 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241114 | 163700 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 213 | 20241114 | 163600 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241114 | 163500 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241114 | 163400 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241114 | 163300 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241114 | 163200 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241114 | 163100 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241114 | 163000 | 3064084100 | 23700 | 23700 | 23700 | 23700 | 7119 |
| 220 | 20241114 | 162900 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20241114 | 162800 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20241114 | 162700 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20241114 | 162600 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20241114 | 162500 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20241114 | 162400 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20241114 | 162300 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20241114 | 162200 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20241114 | 162100 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20241114 | 162000 | 2895363800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20241114 | 161900 | 2895363800 | 23850 | 23850 | 23850 | 23700 | 884 |
| 231 | 20241114 | 161800 | 2874330900 | 23850 | 23850 | 23950 | 23850 | 1180 |
| 232 | 20241114 | 161700 | 2846150500 | 23900 | 23900 | 23950 | 23850 | 1609 |
| 233 | 20241114 | 161600 | 2807677150 | 23900 | 24050 | 24050 | 23900 | 1112 |
| 234 | 20241114 | 161500 | 2781025150 | 24000 | 24100 | 24100 | 24000 | 784 |
| 235 | 20241114 | 161400 | 2762169050 | 24050 | 24050 | 24150 | 24000 | 993 |
| 236 | 20241114 | 161300 | 2738286250 | 24050 | 24050 | 24150 | 24050 | 1292 |
| 237 | 20241114 | 161200 | 2707156500 | 24100 | 24050 | 24100 | 24050 | 112 |
| 238 | 20241114 | 161100 | 2704461850 | 24050 | 24050 | 24100 | 24050 | 449 |
| 239 | 20241114 | 161000 | 2693662950 | 24050 | 24050 | 24100 | 24050 | 1223 |
| 240 | 20241114 | 160900 | 2664214650 | 24050 | 24050 | 24150 | 24000 | 2669 |
| 241 | 20241114 | 160800 | 2599968100 | 24050 | 24250 | 24250 | 24000 | 2428 |
| 242 | 20241114 | 160700 | 2541396350 | 24200 | 24150 | 24300 | 24150 | 801 |
| 243 | 20241114 | 160600 | 2522017650 | 24150 | 24250 | 24250 | 24150 | 622 |
| 244 | 20241114 | 160500 | 2506976150 | 24200 | 24200 | 24250 | 24150 | 1654 |
| 245 | 20241114 | 160400 | 2466989450 | 24200 | 24250 | 24250 | 24150 | 829 |
| 246 | 20241114 | 160300 | 2446898600 | 24300 | 24250 | 24400 | 24200 | 1746 |
| 247 | 20241114 | 160200 | 2404585200 | 24250 | 24350 | 24350 | 24250 | 844 |
| 248 | 20241114 | 160100 | 2384098600 | 24300 | 24250 | 24450 | 24250 | 311 |
| 249 | 20241114 | 160000 | 2376537800 | 24300 | 24400 | 24500 | 24200 | 1202 |
| 250 | 20241114 | 155900 | 2347347650 | 24500 | 24500 | 24500 | 24350 | 233 |
| 251 | 20241114 | 155800 | 2341649600 | 24500 | 24400 | 24500 | 24300 | 594 |
| 252 | 20241114 | 155700 | 2327178100 | 24450 | 24450 | 24500 | 24400 | 176 |
| 253 | 20241114 | 155600 | 2322882800 | 24450 | 24500 | 24550 | 24350 | 2698 |
| 254 | 20241114 | 155500 | 2257015400 | 24550 | 24550 | 24550 | 24450 | 2445 |
| 255 | 20241114 | 155400 | 2197042000 | 24550 | 24550 | 24600 | 24550 | 81 |
| 256 | 20241114 | 155300 | 2195051000 | 24550 | 24550 | 24600 | 24550 | 453 |
| 257 | 20241114 | 155200 | 2183929000 | 24550 | 24550 | 24550 | 24500 | 272 |
| 258 | 20241114 | 155100 | 2177254000 | 24500 | 24500 | 24550 | 24500 | 101 |
| 259 | 20241114 | 155000 | 2174776750 | 24500 | 24550 | 24550 | 24500 | 139 |
| 260 | 20241114 | 154900 | 2171369650 | 24500 | 24550 | 24600 | 24500 | 1279 |
| 261 | 20241114 | 154800 | 2139970900 | 24600 | 24550 | 24600 | 24550 | 8 |
| 262 | 20241114 | 154700 | 2139774150 | 24550 | 24550 | 24600 | 24550 | 108 |
| 263 | 20241114 | 154600 | 2137120300 | 24550 | 24550 | 24550 | 24550 | 28 |
| 264 | 20241114 | 154500 | 2136432900 | 24600 | 24550 | 24600 | 24550 | 88 |
| 265 | 20241114 | 154400 | 2134269950 | 24550 | 24550 | 24600 | 24550 | 350 |
| 266 | 20241114 | 154300 | 2125673750 | 24550 | 24550 | 24600 | 24550 | 407 |
| 267 | 20241114 | 154200 | 2115676850 | 24600 | 24550 | 24600 | 24550 | 692 |
| 268 | 20241114 | 154100 | 2098685500 | 24550 | 24650 | 24700 | 24550 | 1240 |
| 269 | 20241114 | 154000 | 2068149000 | 24650 | 24700 | 24700 | 24650 | 74 |
| 270 | 20241114 | 153900 | 2066322850 | 24650 | 24650 | 24700 | 24650 | 69 |
| 271 | 20241114 | 153800 | 2064621700 | 24650 | 24650 | 24650 | 24650 | 37 |
| 272 | 20241114 | 153700 | 2063709650 | 24700 | 24750 | 24750 | 24650 | 350 |
| 273 | 20241114 | 153600 | 2055065350 | 24700 | 24700 | 24750 | 24700 | 58 |
| 274 | 20241114 | 153500 | 2053632700 | 24700 | 24700 | 24750 | 24700 | 74 |
| 275 | 20241114 | 153400 | 2051802700 | 24750 | 24750 | 24800 | 24750 | 47 |
| 276 | 20241114 | 153300 | 2050639400 | 24800 | 24750 | 24800 | 24750 | 226 |
| 277 | 20241114 | 153200 | 2045034850 | 24750 | 24750 | 24750 | 24750 | 131 |
| 278 | 20241114 | 153100 | 2041792600 | 24750 | 24750 | 24750 | 24750 | 146 |
| 279 | 20241114 | 153000 | 2038179100 | 24700 | 24650 | 24700 | 24650 | 63 |
| 280 | 20241114 | 152900 | 2036625400 | 24650 | 24650 | 24700 | 24650 | 143 |
| 281 | 20241114 | 152800 | 2033094050 | 24750 | 24750 | 24750 | 24650 | 97 |
| 282 | 20241114 | 152700 | 2030694900 | 24700 | 24650 | 24750 | 24650 | 503 |
| 283 | 20241114 | 152600 | 2018263150 | 24650 | 24700 | 24700 | 24650 | 124 |
| 284 | 20241114 | 152500 | 2015200400 | 24700 | 24650 | 24700 | 24650 | 326 |
| 285 | 20241114 | 152400 | 2007156250 | 24650 | 24650 | 24650 | 24600 | 365 |
| 286 | 20241114 | 152300 | 1998161450 | 24600 | 24650 | 24700 | 24600 | 226 |
| 287 | 20241114 | 152200 | 1992591550 | 24650 | 24600 | 24650 | 24600 | 125 |
| 288 | 20241114 | 152100 | 1989513950 | 24600 | 24600 | 24650 | 24550 | 148 |
| 289 | 20241114 | 152000 | 1985872300 | 24650 | 24550 | 24650 | 24550 | 174 |
| 290 | 20241114 | 151900 | 1981593400 | 24600 | 24550 | 24600 | 24500 | 390 |
| 291 | 20241114 | 151800 | 1972018450 | 24550 | 24550 | 24600 | 24550 | 31 |
| 292 | 20241114 | 151700 | 1971257350 | 24600 | 24600 | 24600 | 24600 | 193 |
| 293 | 20241114 | 151600 | 1966509550 | 24650 | 24550 | 24650 | 24500 | 462 |
| 294 | 20241114 | 151500 | 1955151850 | 24550 | 24500 | 24550 | 24500 | 58 |
| 295 | 20241114 | 151400 | 1953730800 | 24500 | 24550 | 24600 | 24500 | 241 |
| 296 | 20241114 | 151300 | 1947815400 | 24550 | 24500 | 24700 | 24500 | 4232 |
| 297 | 20241114 | 151200 | 1844080450 | 24550 | 24650 | 24650 | 24550 | 1280 |
| 298 | 20241114 | 151100 | 1812638150 | 24600 | 24600 | 24650 | 24600 | 59 |
| 299 | 20241114 | 151000 | 1811186700 | 24650 | 24600 | 24650 | 24600 | 21 |
| 300 | 20241114 | 150900 | 1810669950 | 24600 | 24600 | 24650 | 24600 | 548 |
| 301 | 20241114 | 150800 | 1797186700 | 24600 | 24600 | 24600 | 24600 | 51 |
| 302 | 20241114 | 150700 | 1795932100 | 24650 | 24650 | 24650 | 24600 | 88 |
| 303 | 20241114 | 150600 | 1793765150 | 24600 | 24700 | 24750 | 24600 | 80 |
| 304 | 20241114 | 150500 | 1791793000 | 24700 | 24700 | 24750 | 24650 | 394 |
| 305 | 20241114 | 150400 | 1782073600 | 24700 | 24700 | 24700 | 24700 | 64 |
| 306 | 20241114 | 150300 | 1780492800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 307 | 20241114 | 150200 | 1780492800 | 24800 | 24700 | 24800 | 24700 | 215 |
| 308 | 20241114 | 150100 | 1775163450 | 24700 | 24700 | 24700 | 24650 | 124 |
| 309 | 20241114 | 150000 | 1772103400 | 24650 | 24700 | 24700 | 24650 | 89 |
| 310 | 20241114 | 145900 | 1769906650 | 24650 | 24650 | 24650 | 24650 | 59 |
| 311 | 20241114 | 145800 | 1768452300 | 24700 | 24700 | 24700 | 24700 | 104 |
| 312 | 20241114 | 145700 | 1765883500 | 24750 | 24750 | 24750 | 24750 | 53 |
| 313 | 20241114 | 145600 | 1764571750 | 24800 | 24650 | 24800 | 24650 | 939 |
| 314 | 20241114 | 145500 | 1741323000 | 24700 | 24650 | 24700 | 24650 | 154 |
| 315 | 20241114 | 145400 | 1737522200 | 24650 | 24650 | 24700 | 24650 | 137 |
| 316 | 20241114 | 145300 | 1734145100 | 24700 | 24650 | 24700 | 24650 | 694 |
| 317 | 20241114 | 145200 | 1717029350 | 24700 | 24700 | 24700 | 24650 | 577 |
| 318 | 20241114 | 145100 | 1702778950 | 24700 | 24750 | 24750 | 24700 | 49 |
| 319 | 20241114 | 145000 | 1701568600 | 24750 | 24750 | 24750 | 24700 | 224 |
| 320 | 20241114 | 144900 | 1696030350 | 24800 | 24800 | 24800 | 24750 | 63 |
| 321 | 20241114 | 144800 | 1694468000 | 24900 | 24700 | 24900 | 24700 | 424 |
| 322 | 20241114 | 144700 | 1683953650 | 24700 | 24750 | 24750 | 24700 | 90 |
| 323 | 20241114 | 144600 | 1681730600 | 24700 | 24700 | 24750 | 24700 | 253 |
| 324 | 20241114 | 144500 | 1675477900 | 24700 | 24750 | 24750 | 24700 | 172 |
| 325 | 20241114 | 144400 | 1671227850 | 24700 | 24700 | 24700 | 24700 | 28 |
| 326 | 20241114 | 144300 | 1670536250 | 24750 | 24800 | 24800 | 24750 | 393 |
| 327 | 20241114 | 144200 | 1660805850 | 24800 | 24800 | 24800 | 24750 | 83 |
| 328 | 20241114 | 144100 | 1658749000 | 24750 | 24750 | 24800 | 24750 | 100 |
| 329 | 20241114 | 144000 | 1656271800 | 24800 | 24800 | 24800 | 24800 | 2 |
| 330 | 20241114 | 143900 | 1656222200 | 24800 | 24800 | 24800 | 24750 | 261 |
| 331 | 20241114 | 143800 | 1649750600 | 24750 | 24800 | 24800 | 24750 | 148 |
| 332 | 20241114 | 143700 | 1646082000 | 24750 | 24750 | 24750 | 24750 | 169 |
| 333 | 20241114 | 143600 | 1641899250 | 24800 | 24750 | 24800 | 24750 | 111 |
| 334 | 20241114 | 143500 | 1639147200 | 24750 | 24750 | 24800 | 24750 | 40 |
| 335 | 20241114 | 143400 | 1638156850 | 24800 | 24800 | 24800 | 24750 | 85 |
| 336 | 20241114 | 143300 | 1636050950 | 24800 | 24800 | 24800 | 24750 | 61 |
| 337 | 20241114 | 143200 | 1634538900 | 24750 | 24750 | 24850 | 24750 | 132 |
| 338 | 20241114 | 143100 | 1631267450 | 24750 | 24750 | 24800 | 24750 | 242 |
| 339 | 20241114 | 143000 | 1625269450 | 24800 | 24850 | 24850 | 24750 | 2295 |
| 340 | 20241114 | 142900 | 1568338850 | 24850 | 24850 | 24900 | 24850 | 90 |
| 341 | 20241114 | 142800 | 1566100350 | 24900 | 24850 | 24900 | 24850 | 31 |
| 342 | 20241114 | 142700 | 1565329950 | 24900 | 24850 | 24900 | 24850 | 89 |
| 343 | 20241114 | 142600 | 1563115900 | 24900 | 24850 | 24900 | 24850 | 63 |
| 344 | 20241114 | 142500 | 1561550300 | 24850 | 24900 | 24900 | 24850 | 51 |
| 345 | 20241114 | 142400 | 1560280950 | 24850 | 24850 | 24900 | 24850 | 269 |
| 346 | 20241114 | 142300 | 1553596250 | 24850 | 24900 | 24900 | 24850 | 30 |
| 347 | 20241114 | 142200 | 1552850700 | 24900 | 24850 | 24900 | 24850 | 78 |
| 348 | 20241114 | 142100 | 1550910050 | 24900 | 24850 | 24900 | 24850 | 32 |
| 349 | 20241114 | 142000 | 1550114800 | 24850 | 24900 | 24900 | 24850 | 61 |
| 350 | 20241114 | 141900 | 1548596400 | 24900 | 24850 | 24900 | 24850 | 181 |
| 351 | 20241114 | 141800 | 1544098500 | 24850 | 24900 | 24900 | 24850 | 21 |
| 352 | 20241114 | 141700 | 1543576450 | 24900 | 24900 | 24900 | 24850 | 780 |
| 353 | 20241114 | 141600 | 1524191100 | 24900 | 24900 | 24950 | 24850 | 219 |
| 354 | 20241114 | 141500 | 1518730750 | 24850 | 24900 | 24950 | 24850 | 655 |
| 355 | 20241114 | 141400 | 1502421150 | 24900 | 24950 | 24950 | 24900 | 63 |
| 356 | 20241114 | 141300 | 1500852400 | 24950 | 24950 | 25000 | 24900 | 235 |
| 357 | 20241114 | 141200 | 1494994450 | 24950 | 24950 | 24950 | 24950 | 25 |
| 358 | 20241114 | 141100 | 1494370700 | 24900 | 24950 | 24950 | 24900 | 3 |
| 359 | 20241114 | 141000 | 1494295950 | 25000 | 24950 | 25000 | 24950 | 41 |
| 360 | 20241114 | 140900 | 1493271000 | 24950 | 24900 | 25000 | 24900 | 103 |
| 361 | 20241114 | 140800 | 1490701800 | 24900 | 24900 | 24950 | 24900 | 51 |
| 362 | 20241114 | 140700 | 1489429450 | 24900 | 24900 | 24900 | 24900 | 16 |
| 363 | 20241114 | 140600 | 1489031050 | 24900 | 24950 | 24950 | 24900 | 84 |
| 364 | 20241114 | 140500 | 1486936250 | 24950 | 24900 | 24950 | 24900 | 102 |
| 365 | 20241114 | 140400 | 1484393550 | 24850 | 24900 | 24900 | 24850 | 4 |
| 366 | 20241114 | 140300 | 1484294000 | 24900 | 24850 | 24900 | 24850 | 75 |
| 367 | 20241114 | 140200 | 1482428050 | 24850 | 24900 | 24900 | 24850 | 6 |
| 368 | 20241114 | 140100 | 1482278800 | 24900 | 24900 | 24900 | 24900 | 118 |
| 369 | 20241114 | 140000 | 1479340600 | 24900 | 24950 | 24950 | 24900 | 16 |
| 370 | 20241114 | 135900 | 1478942150 | 24950 | 25000 | 25000 | 24950 | 153 |
| 371 | 20241114 | 135800 | 1475120400 | 25000 | 24950 | 25000 | 24950 | 21 |
| 372 | 20241114 | 135700 | 1474596200 | 24950 | 25000 | 25000 | 24950 | 18 |
| 373 | 20241114 | 135600 | 1474147050 | 24950 | 24900 | 24950 | 24900 | 121 |
| 374 | 20241114 | 135500 | 1471130650 | 24900 | 24900 | 24950 | 24850 | 95 |
| 375 | 20241114 | 135400 | 1468764650 | 24900 | 24900 | 24900 | 24900 | 221 |
| 376 | 20241114 | 135300 | 1463261750 | 24900 | 24950 | 24950 | 24900 | 4 |
| 377 | 20241114 | 135200 | 1463162000 | 25000 | 25000 | 25000 | 25000 | 40 |
| 378 | 20241114 | 135100 | 1462162000 | 24900 | 24900 | 24900 | 24900 | 160 |
| 379 | 20241114 | 135000 | 1458178000 | 24900 | 24900 | 24900 | 24850 | 246 |
| 380 | 20241114 | 134900 | 1452052650 | 24900 | 24900 | 24900 | 24900 | 71 |
| 381 | 20241114 | 134800 | 1450284750 | 24850 | 24900 | 24900 | 24850 | 17 |
| 382 | 20241114 | 134700 | 1449862250 | 24850 | 24900 | 24900 | 24850 | 45 |
| 383 | 20241114 | 134600 | 1448741800 | 24850 | 25000 | 25000 | 24850 | 2079 |
| 384 | 20241114 | 134500 | 1396997100 | 24950 | 25000 | 25000 | 24950 | 92 |
| 385 | 20241114 | 134400 | 1394699450 | 24950 | 25000 | 25000 | 24950 | 2 |
| 386 | 20241114 | 134300 | 1394649500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 387 | 20241114 | 134200 | 1394649500 | 25000 | 24950 | 25000 | 24950 | 1082 |
| 388 | 20241114 | 134100 | 1367601450 | 24950 | 24950 | 24950 | 24950 | 100 |
| 389 | 20241114 | 134000 | 1365106450 | 24950 | 24950 | 24950 | 24950 | 46 |
| 390 | 20241114 | 133900 | 1363958750 | 24950 | 24950 | 24950 | 24950 | 20 |
| 391 | 20241114 | 133800 | 1363459750 | 24900 | 24950 | 24950 | 24900 | 77 |
| 392 | 20241114 | 133700 | 1361540150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 393 | 20241114 | 133600 | 1361540150 | 24900 | 24900 | 24950 | 24900 | 35 |
| 394 | 20241114 | 133500 | 1360667650 | 24900 | 24950 | 24950 | 24900 | 54 |
| 395 | 20241114 | 133400 | 1359320400 | 24900 | 24950 | 24950 | 24900 | 48 |
| 396 | 20241114 | 133300 | 1358124750 | 24900 | 25000 | 25050 | 24900 | 318 |
| 397 | 20241114 | 133200 | 1350184450 | 25000 | 25000 | 25050 | 25000 | 29 |
| 398 | 20241114 | 133100 | 1349459400 | 25000 | 25000 | 25000 | 25000 | 25 |
| 399 | 20241114 | 133000 | 1348834400 | 24950 | 24950 | 25000 | 24950 | 58 |
| 400 | 20241114 | 132900 | 1347384950 | 24950 | 24950 | 24950 | 24950 | 16 |
| 401 | 20241114 | 132800 | 1346985750 | 24950 | 24900 | 25050 | 24900 | 402 |
| 402 | 20241114 | 132700 | 1336942550 | 24900 | 24900 | 24950 | 24900 | 69 |
| 403 | 20241114 | 132600 | 1335221700 | 24900 | 24900 | 24950 | 24900 | 60 |
| 404 | 20241114 | 132500 | 1333725500 | 24900 | 24900 | 24950 | 24900 | 30 |
| 405 | 20241114 | 132400 | 1332978250 | 24900 | 24950 | 24950 | 24900 | 530 |
| 406 | 20241114 | 132300 | 1319755100 | 24950 | 25000 | 25050 | 24950 | 455 |
| 407 | 20241114 | 132200 | 1308380350 | 25000 | 25000 | 25000 | 25000 | 15 |
| 408 | 20241114 | 132100 | 1308005350 | 25000 | 24950 | 25050 | 24950 | 358 |
| 409 | 20241114 | 132000 | 1299053600 | 24950 | 24900 | 25050 | 24900 | 668 |
| 410 | 20241114 | 131900 | 1282387300 | 24900 | 24900 | 24950 | 24900 | 210 |
| 411 | 20241114 | 131800 | 1277148650 | 24900 | 24900 | 24900 | 24900 | 41 |
| 412 | 20241114 | 131700 | 1276127750 | 24900 | 24950 | 24950 | 24900 | 109 |
| 413 | 20241114 | 131600 | 1273409600 | 24900 | 24950 | 24950 | 24900 | 84 |
| 414 | 20241114 | 131500 | 1271314200 | 24900 | 24900 | 24950 | 24900 | 45 |
| 415 | 20241114 | 131400 | 1270192150 | 24900 | 25000 | 25000 | 24900 | 526 |
| 416 | 20241114 | 131300 | 1257059500 | 25000 | 25000 | 25000 | 25000 | 81 |
| 417 | 20241114 | 131200 | 1255034500 | 25000 | 24900 | 25050 | 24900 | 96 |
| 418 | 20241114 | 131100 | 1252636800 | 24900 | 24900 | 25000 | 24900 | 118 |
| 419 | 20241114 | 131000 | 1249692700 | 25000 | 25000 | 25000 | 24900 | 224 |
| 420 | 20241114 | 130900 | 1244103350 | 24950 | 24900 | 24950 | 24900 | 243 |
| 421 | 20241114 | 130800 | 1238041150 | 24900 | 24950 | 24950 | 24900 | 34 |
| 422 | 20241114 | 130700 | 1237194400 | 24900 | 24900 | 24950 | 24850 | 84 |
| 423 | 20241114 | 130600 | 1235100550 | 24850 | 24850 | 24900 | 24850 | 14 |
| 424 | 20241114 | 130500 | 1234752550 | 24900 | 24900 | 24900 | 24850 | 95 |
| 425 | 20241114 | 130400 | 1232387900 | 24900 | 24850 | 24900 | 24850 | 260 |
| 426 | 20241114 | 130300 | 1225925650 | 24850 | 24850 | 24850 | 24850 | 14 |
| 427 | 20241114 | 130200 | 1225577750 | 24850 | 24850 | 25000 | 24850 | 162 |
| 428 | 20241114 | 130100 | 1221533900 | 24850 | 24900 | 25000 | 24850 | 227 |
| 429 | 20241114 | 130000 | 1215870250 | 24900 | 24950 | 25000 | 24900 | 162 |
| 430 | 20241114 | 125900 | 1211826900 | 24950 | 24950 | 24950 | 24950 | 27 |
| 431 | 20241114 | 125800 | 1211153250 | 24950 | 25000 | 25000 | 24950 | 59 |
| 432 | 20241114 | 125700 | 1209678950 | 24950 | 24950 | 24950 | 24950 | 15 |
| 433 | 20241114 | 125600 | 1209304700 | 24950 | 24950 | 24950 | 24950 | 17 |
| 434 | 20241114 | 125500 | 1208880550 | 24950 | 24900 | 25000 | 24900 | 96 |
| 435 | 20241114 | 125400 | 1206482800 | 24900 | 24900 | 24950 | 24900 | 151 |
| 436 | 20241114 | 125300 | 1202718600 | 24900 | 24900 | 24950 | 24900 | 60 |
| 437 | 20241114 | 125200 | 1201222400 | 24900 | 24900 | 24900 | 24900 | 16 |
| 438 | 20241114 | 125100 | 1200824000 | 24900 | 24900 | 24950 | 24900 | 27 |
| 439 | 20241114 | 125000 | 1200151600 | 24950 | 24900 | 24950 | 24900 | 59 |
| 440 | 20241114 | 124900 | 1198680300 | 24900 | 24900 | 24900 | 24900 | 15 |
| 441 | 20241114 | 124800 | 1198306800 | 24900 | 24900 | 24950 | 24900 | 59 |
| 442 | 20241114 | 124700 | 1196835500 | 24900 | 24800 | 24950 | 24800 | 378 |
| 443 | 20241114 | 124600 | 1187440400 | 24800 | 24850 | 24950 | 24800 | 254 |
| 444 | 20241114 | 124500 | 1181125550 | 24900 | 24850 | 24900 | 24850 | 104 |
| 445 | 20241114 | 124400 | 1178536750 | 24850 | 24850 | 24850 | 24800 | 16 |
| 446 | 20241114 | 124300 | 1178139450 | 24850 | 24800 | 24850 | 24800 | 178 |
| 447 | 20241114 | 124200 | 1173716700 | 24800 | 24800 | 24850 | 24800 | 76 |
| 448 | 20241114 | 124100 | 1171828800 | 24800 | 24800 | 24850 | 24800 | 216 |
| 449 | 20241114 | 124000 | 1166468900 | 24800 | 24800 | 24850 | 24800 | 94 |
| 450 | 20241114 | 123900 | 1164134050 | 24800 | 24800 | 24850 | 24800 | 122 |
| 451 | 20241114 | 123800 | 1161103100 | 24800 | 24850 | 24900 | 24800 | 1107 |
| 452 | 20241114 | 123700 | 1133592900 | 24850 | 24850 | 24900 | 24850 | 76 |
| 453 | 20241114 | 123600 | 1131701200 | 24850 | 24800 | 24900 | 24800 | 62 |
| 454 | 20241114 | 123500 | 1130158750 | 24800 | 24850 | 24850 | 24800 | 210 |
| 455 | 20241114 | 123400 | 1124940500 | 24850 | 24850 | 24950 | 24850 | 89 |
| 456 | 20241114 | 123300 | 1122724150 | 24850 | 24850 | 24850 | 24850 | 67 |
| 457 | 20241114 | 123200 | 1121059200 | 24850 | 24850 | 24950 | 24850 | 116 |
| 458 | 20241114 | 123100 | 1118166400 | 24850 | 24900 | 24900 | 24850 | 25 |
| 459 | 20241114 | 123000 | 1117544500 | 24900 | 24850 | 24950 | 24850 | 51 |
| 460 | 20241114 | 122900 | 1116274600 | 24900 | 24900 | 24950 | 24850 | 49 |
| 461 | 20241114 | 122800 | 1115054550 | 24900 | 24900 | 24900 | 24850 | 1316 |
| 462 | 20241114 | 122700 | 1082311800 | 24900 | 24850 | 24900 | 24850 | 49 |
| 463 | 20241114 | 122600 | 1081091950 | 24850 | 24850 | 24850 | 24850 | 11 |
| 464 | 20241114 | 122500 | 1080818600 | 24900 | 24900 | 24900 | 24900 | 44 |
| 465 | 20241114 | 122400 | 1079723000 | 24850 | 24900 | 24900 | 24850 | 48 |
| 466 | 20241114 | 122300 | 1078530150 | 24950 | 24950 | 24950 | 24950 | 93 |
| 467 | 20241114 | 122200 | 1076209800 | 25000 | 24950 | 25000 | 24950 | 105 |
| 468 | 20241114 | 122100 | 1073587900 | 24950 | 24950 | 24950 | 24950 | 88 |
| 469 | 20241114 | 122000 | 1071392300 | 24950 | 24800 | 24950 | 24800 | 112 |
| 470 | 20241114 | 121900 | 1068600750 | 24800 | 24850 | 24850 | 24800 | 195 |
| 471 | 20241114 | 121800 | 1063756000 | 24900 | 24900 | 24900 | 24900 | 44 |
| 472 | 20241114 | 121700 | 1062660400 | 24850 | 24850 | 24850 | 24850 | 11 |
| 473 | 20241114 | 121600 | 1062387050 | 24850 | 24900 | 24900 | 24850 | 72 |
| 474 | 20241114 | 121500 | 1060594750 | 24900 | 24900 | 24900 | 24900 | 49 |
| 475 | 20241114 | 121400 | 1059374650 | 24950 | 24950 | 24950 | 24950 | 1 |
| 476 | 20241114 | 121300 | 1059349700 | 24850 | 24900 | 24900 | 24800 | 345 |
| 477 | 20241114 | 121200 | 1050772600 | 24900 | 24900 | 24900 | 24850 | 191 |
| 478 | 20241114 | 121100 | 1046022500 | 24950 | 24950 | 24950 | 24950 | 22 |
| 479 | 20241114 | 121000 | 1045473600 | 25000 | 25000 | 25000 | 25000 | 47 |
| 480 | 20241114 | 120900 | 1044298600 | 24950 | 24950 | 24950 | 24950 | 185 |
| 481 | 20241114 | 120800 | 1039682850 | 24950 | 24950 | 24950 | 24950 | 65 |
| 482 | 20241114 | 120700 | 1038061100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 483 | 20241114 | 120600 | 1038061100 | 24900 | 24900 | 24900 | 24900 | 52 |
| 484 | 20241114 | 120500 | 1036766300 | 24900 | 24850 | 24900 | 24850 | 11 |
| 485 | 20241114 | 120400 | 1036492900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 486 | 20241114 | 120300 | 1036492900 | 24950 | 24900 | 24950 | 24900 | 160 |
| 487 | 20241114 | 120200 | 1032506800 | 24900 | 24900 | 24900 | 24850 | 263 |
| 488 | 20241114 | 120100 | 1025958150 | 24950 | 24850 | 24950 | 24850 | 109 |
| 489 | 20241114 | 120000 | 1023244700 | 24900 | 24900 | 24900 | 24900 | 41 |
| 490 | 20241114 | 115900 | 1022223800 | 25000 | 25000 | 25000 | 25000 | 71 |
| 491 | 20241114 | 115800 | 1020448800 | 24900 | 24900 | 24900 | 24900 | 82 |
| 492 | 20241114 | 115700 | 1018407000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 493 | 20241114 | 115600 | 1018407000 | 25000 | 24850 | 25000 | 24850 | 486 |
| 494 | 20241114 | 115500 | 1006302300 | 24850 | 24800 | 24850 | 24800 | 11 |
| 495 | 20241114 | 115400 | 1006029250 | 24800 | 24850 | 24850 | 24800 | 102 |
| 496 | 20241114 | 115300 | 1003497550 | 24800 | 24800 | 24800 | 24800 | 55 |
| 497 | 20241114 | 115200 | 1002133550 | 24750 | 24750 | 24750 | 24750 | 81 |
| 498 | 20241114 | 115100 | 1000128800 | 24700 | 24700 | 24750 | 24700 | 1316 |
| 499 | 20241114 | 115000 | 967621600 | 24750 | 24800 | 24850 | 24750 | 322 |
| 500 | 20241114 | 114900 | 959642900 | 24800 | 24800 | 25000 | 24750 | 205 |
| 501 | 20241114 | 114800 | 954550050 | 24800 | 24800 | 24800 | 24800 | 100 |
| 502 | 20241114 | 114700 | 952070050 | 24800 | 24850 | 24900 | 24800 | 324 |
| 503 | 20241114 | 114600 | 944015800 | 24750 | 24850 | 24850 | 24700 | 639 |
| 504 | 20241114 | 114500 | 928193850 | 24850 | 24900 | 24900 | 24850 | 930 |
| 505 | 20241114 | 114400 | 905079350 | 24900 | 25000 | 25000 | 24900 | 2537 |
| 506 | 20241114 | 114300 | 841765100 | 25050 | 25050 | 25050 | 25050 | 3 |
| 507 | 20241114 | 114200 | 841689950 | 25100 | 25050 | 25100 | 25000 | 99 |
| 508 | 20241114 | 114100 | 839212450 | 25000 | 25050 | 25050 | 25000 | 203 |
| 509 | 20241114 | 114000 | 834137350 | 25050 | 25050 | 25050 | 25050 | 178 |
| 510 | 20241114 | 113900 | 829678450 | 25050 | 25050 | 25050 | 25050 | 539 |
| 511 | 20241114 | 113800 | 816176500 | 25050 | 25100 | 25100 | 25050 | 77 |
| 512 | 20241114 | 113700 | 814243850 | 25050 | 25150 | 25150 | 25050 | 171 |
| 513 | 20241114 | 113600 | 809959300 | 25150 | 25150 | 25150 | 25150 | 2 |
| 514 | 20241114 | 113500 | 809909000 | 25150 | 25100 | 25150 | 25100 | 145 |
| 515 | 20241114 | 113400 | 806267400 | 25150 | 25150 | 25150 | 25150 | 2 |
| 516 | 20241114 | 113300 | 806217100 | 25150 | 25150 | 25150 | 25150 | 66 |
| 517 | 20241114 | 113200 | 804557200 | 25100 | 25100 | 25100 | 25100 | 21 |
| 518 | 20241114 | 113100 | 804030100 | 25150 | 25150 | 25150 | 25150 | 86 |
| 519 | 20241114 | 113000 | 801867200 | 25150 | 25100 | 25150 | 25100 | 167 |
| 520 | 20241114 | 112900 | 797668200 | 25050 | 25100 | 25100 | 25050 | 37 |
| 521 | 20241114 | 112800 | 796739550 | 25050 | 25050 | 25050 | 25050 | 105 |
| 522 | 20241114 | 112700 | 794109300 | 25050 | 25050 | 25050 | 25000 | 2244 |
| 523 | 20241114 | 112600 | 737960100 | 25050 | 25050 | 25100 | 25050 | 122 |
| 524 | 20241114 | 112500 | 734901900 | 25100 | 25100 | 25100 | 25100 | 3 |
| 525 | 20241114 | 112400 | 734826600 | 25150 | 25100 | 25150 | 25100 | 109 |
| 526 | 20241114 | 112300 | 732090600 | 25150 | 25100 | 25150 | 25100 | 52 |
| 527 | 20241114 | 112200 | 730783050 | 25150 | 25150 | 25150 | 25150 | 114 |
| 528 | 20241114 | 112100 | 727915950 | 25150 | 25150 | 25150 | 25150 | 44 |
| 529 | 20241114 | 112000 | 726809350 | 25150 | 25100 | 25150 | 25100 | 3 |
| 530 | 20241114 | 111900 | 726733950 | 25050 | 25050 | 25150 | 25050 | 302 |
| 531 | 20241114 | 111800 | 719164450 | 25050 | 25050 | 25050 | 25000 | 2672 |
| 532 | 20241114 | 111700 | 652247050 | 25100 | 25100 | 25100 | 25100 | 23 |
| 533 | 20241114 | 111600 | 651669750 | 25200 | 25200 | 25200 | 25000 | 420 |
| 534 | 20241114 | 111500 | 641115750 | 25200 | 25150 | 25200 | 25150 | 14 |
| 535 | 20241114 | 111400 | 640763450 | 25200 | 25100 | 25200 | 25100 | 240 |
| 536 | 20241114 | 111300 | 634734950 | 25100 | 25100 | 25100 | 25050 | 414 |
| 537 | 20241114 | 111200 | 624346650 | 25100 | 25100 | 25100 | 25000 | 708 |
| 538 | 20241114 | 111100 | 606628150 | 25050 | 25100 | 25100 | 25050 | 295 |
| 539 | 20241114 | 111000 | 599228700 | 25100 | 25050 | 25100 | 25050 | 879 |
| 540 | 20241114 | 110900 | 577185800 | 25050 | 25150 | 25150 | 25050 | 629 |
| 541 | 20241114 | 110800 | 561401400 | 25200 | 25300 | 25300 | 25150 | 1588 |
| 542 | 20241114 | 110700 | 521318750 | 25350 | 25400 | 25400 | 25350 | 68 |
| 543 | 20241114 | 110600 | 519593650 | 25350 | 25200 | 25350 | 25200 | 32 |
| 544 | 20241114 | 110500 | 518784300 | 25250 | 25350 | 25350 | 25250 | 115 |
| 545 | 20241114 | 110400 | 515874050 | 25350 | 25350 | 25350 | 25350 | 0 |
| 546 | 20241114 | 110300 | 515874050 | 25350 | 25250 | 25350 | 25250 | 80 |
| 547 | 20241114 | 110200 | 513851450 | 25300 | 25250 | 25300 | 25250 | 79 |
| 548 | 20241114 | 110100 | 511854700 | 25250 | 25200 | 25250 | 25200 | 281 |
| 549 | 20241114 | 110000 | 504773450 | 25300 | 25250 | 25300 | 25250 | 164 |
| 550 | 20241114 | 105900 | 500629800 | 25300 | 25450 | 25450 | 25300 | 7 |
| 551 | 20241114 | 105800 | 500452550 | 25250 | 25400 | 25400 | 25250 | 1231 |
| 552 | 20241114 | 105700 | 469357750 | 25400 | 25400 | 25400 | 25400 | 16 |
| 553 | 20241114 | 105600 | 468951350 | 25400 | 25400 | 25400 | 25400 | 155 |
| 554 | 20241114 | 105500 | 465014350 | 25500 | 25500 | 25500 | 25500 | 45 |
| 555 | 20241114 | 105400 | 463866850 | 25450 | 25550 | 25550 | 25450 | 644 |
| 556 | 20241114 | 105300 | 447454750 | 25600 | 25550 | 25600 | 25550 | 460 |
| 557 | 20241114 | 105200 | 435694300 | 25550 | 25500 | 25550 | 25500 | 823 |
| 558 | 20241114 | 105100 | 414707450 | 25500 | 25450 | 25500 | 25450 | 65 |
| 559 | 20241114 | 105000 | 413050450 | 25500 | 25400 | 25500 | 25400 | 910 |
| 560 | 20241114 | 104900 | 389889050 | 25450 | 25450 | 25450 | 25450 | 75 |
| 561 | 20241114 | 104800 | 387980300 | 25450 | 25450 | 25450 | 25450 | 52 |
| 562 | 20241114 | 104700 | 386656900 | 25450 | 25400 | 25450 | 25400 | 99 |
| 563 | 20241114 | 104600 | 384141800 | 25200 | 25350 | 25350 | 25200 | 745 |
| 564 | 20241114 | 104500 | 365278900 | 25350 | 25350 | 25350 | 25350 | 150 |
| 565 | 20241114 | 104400 | 361476400 | 25400 | 25400 | 25500 | 25350 | 524 |
| 566 | 20241114 | 104300 | 348157900 | 25350 | 25250 | 25350 | 25250 | 515 |
| 567 | 20241114 | 104200 | 335118750 | 25250 | 25250 | 25250 | 25250 | 324 |
| 568 | 20241114 | 104100 | 326937750 | 25250 | 25250 | 25300 | 25250 | 107 |
| 569 | 20241114 | 104000 | 324233550 | 25300 | 25300 | 25300 | 25300 | 2 |
| 570 | 20241114 | 103900 | 324182950 | 25250 | 25250 | 25300 | 25200 | 274 |
| 571 | 20241114 | 103800 | 317267000 | 25300 | 25300 | 25300 | 25250 | 7 |
| 572 | 20241114 | 103700 | 317089950 | 25300 | 25300 | 25300 | 25300 | 69 |
| 573 | 20241114 | 103600 | 315344250 | 25300 | 25250 | 25300 | 25200 | 327 |
| 574 | 20241114 | 103500 | 307092800 | 25250 | 25200 | 25300 | 25200 | 36 |
| 575 | 20241114 | 103400 | 306182650 | 25200 | 25450 | 25450 | 25200 | 481 |
| 576 | 20241114 | 103300 | 294044700 | 25300 | 25300 | 25300 | 25300 | 125 |
| 577 | 20241114 | 103200 | 290882200 | 25300 | 25450 | 25450 | 25300 | 71 |
| 578 | 20241114 | 103100 | 289077600 | 25350 | 25450 | 25450 | 25350 | 149 |
| 579 | 20241114 | 103000 | 285287850 | 25400 | 25350 | 25450 | 25350 | 194 |
| 580 | 20241114 | 102900 | 280364300 | 25250 | 25200 | 25350 | 25200 | 298 |
| 581 | 20241114 | 102800 | 272833350 | 25200 | 25350 | 25350 | 25200 | 1281 |
| 582 | 20241114 | 102700 | 240430050 | 25500 | 25350 | 25500 | 25350 | 57 |
| 583 | 20241114 | 102600 | 238976700 | 25450 | 25400 | 25500 | 25400 | 91 |
| 584 | 20241114 | 102500 | 236662050 | 25450 | 25400 | 25500 | 25350 | 104 |
| 585 | 20241114 | 102400 | 234013600 | 25350 | 25450 | 25450 | 25350 | 177 |
| 586 | 20241114 | 102300 | 229516800 | 25500 | 25400 | 25500 | 25400 | 54 |
| 587 | 20241114 | 102200 | 228144100 | 25450 | 25550 | 25550 | 25400 | 431 |
| 588 | 20241114 | 102100 | 217167400 | 25650 | 25600 | 25650 | 25550 | 58 |
| 589 | 20241114 | 102000 | 215684600 | 25650 | 25650 | 25650 | 25650 | 168 |
| 590 | 20241114 | 101900 | 211375400 | 25600 | 25600 | 25600 | 25600 | 26 |
| 591 | 20241114 | 101800 | 210709800 | 25650 | 25700 | 25700 | 25650 | 113 |
| 592 | 20241114 | 101700 | 207809150 | 25650 | 25650 | 25650 | 25600 | 150 |
| 593 | 20241114 | 101600 | 203961700 | 25650 | 25650 | 25700 | 25450 | 321 |
| 594 | 20241114 | 101500 | 195728150 | 25600 | 25500 | 25650 | 25500 | 354 |
| 595 | 20241114 | 101400 | 186674900 | 25600 | 25600 | 25650 | 25600 | 243 |
| 596 | 20241114 | 101300 | 180444100 | 25600 | 25700 | 25750 | 25600 | 229 |
| 597 | 20241114 | 101200 | 174559450 | 25700 | 25650 | 25700 | 25600 | 209 |
| 598 | 20241114 | 101100 | 169196550 | 25650 | 25700 | 25700 | 25650 | 136 |
| 599 | 20241114 | 101000 | 165705400 | 25700 | 25750 | 25800 | 25600 | 307 |
| 600 | 20241114 | 100900 | 157816100 | 25850 | 25500 | 25950 | 25500 | 1548 |
| 601 | 20241114 | 100800 | 117805350 | 25500 | 25550 | 25550 | 25350 | 279 |
| 602 | 20241114 | 100700 | 110693900 | 25550 | 25350 | 25600 | 25300 | 144 |
| 603 | 20241114 | 100600 | 107027350 | 25300 | 25500 | 25550 | 25300 | 604 |
| 604 | 20241114 | 100500 | 91682250 | 25500 | 25550 | 25550 | 25400 | 75 |
| 605 | 20241114 | 100400 | 89767850 | 25550 | 25600 | 25600 | 25450 | 261 |
| 606 | 20241114 | 100300 | 83109150 | 25450 | 25650 | 25700 | 25450 | 183 |
| 607 | 20241114 | 100200 | 78413300 | 25650 | 25600 | 25650 | 25500 | 169 |
| 608 | 20241114 | 100100 | 74093100 | 25700 | 25750 | 25950 | 25500 | 791 |
| 609 | 20241114 | 100000 | 53692650 | 25950 | 25350 | 25950 | 25350 | 2112 |