30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 3 | 20241112 | 183200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20241112 | 183100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20241112 | 183000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20241112 | 182900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20241112 | 182800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20241112 | 182700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20241112 | 182600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20241112 | 182500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20241112 | 182400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20241112 | 182300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20241112 | 182200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20241112 | 182100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20241112 | 182000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20241112 | 181900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20241112 | 181800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20241112 | 181700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20241112 | 181600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20241112 | 181500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20241112 | 181400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20241112 | 181300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20241112 | 181200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20241112 | 181100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20241112 | 181000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20241112 | 180900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20241112 | 180800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20241112 | 180700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20241112 | 180600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20241112 | 180500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20241112 | 180400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20241112 | 180300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 33 | 20241112 | 180200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20241112 | 180100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20241112 | 180000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20241112 | 175900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20241112 | 175800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20241112 | 175700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20241112 | 175600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20241112 | 175500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20241112 | 175400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20241112 | 175300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20241112 | 175200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20241112 | 175100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20241112 | 175000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20241112 | 174900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20241112 | 174800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20241112 | 174700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20241112 | 174600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20241112 | 174500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20241112 | 174400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20241112 | 174300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20241112 | 174200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20241112 | 174100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20241112 | 174000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20241112 | 173900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20241112 | 173800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20241112 | 173700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20241112 | 173600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20241112 | 173500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20241112 | 173400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20241112 | 173300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 63 | 20241112 | 173200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20241112 | 173100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20241112 | 173000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20241112 | 172900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20241112 | 172800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20241112 | 172700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20241112 | 172600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20241112 | 172500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20241112 | 172400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20241112 | 172300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20241112 | 172200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20241112 | 172100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20241112 | 172000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20241112 | 171900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20241112 | 171800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20241112 | 171700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20241112 | 171600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20241112 | 171500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20241112 | 171400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20241112 | 171300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20241112 | 171200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20241112 | 171100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20241112 | 171000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20241112 | 170900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20241112 | 170800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20241112 | 170700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20241112 | 170600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20241112 | 170500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20241112 | 170400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20241112 | 170300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 93 | 20241112 | 170200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20241112 | 170100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20241112 | 170000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20241112 | 165900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20241112 | 165800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20241112 | 165700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20241112 | 165600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20241112 | 165500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20241112 | 165400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20241112 | 165300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20241112 | 165200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20241112 | 165100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20241112 | 165000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20241112 | 164900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20241112 | 164800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20241112 | 164700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20241112 | 164600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20241112 | 164500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20241112 | 164400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20241112 | 164300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20241112 | 164200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20241112 | 164100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20241112 | 164000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20241112 | 163900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20241112 | 163800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20241112 | 163700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20241112 | 163600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20241112 | 163500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20241112 | 163400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20241112 | 163300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 123 | 20241112 | 163200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20241112 | 163100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20241112 | 163000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20241112 | 162900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20241112 | 162800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20241112 | 162700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20241112 | 162600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20241112 | 162500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20241112 | 162400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20241112 | 162300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20241112 | 162200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20241112 | 162100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20241112 | 162000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20241112 | 161900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20241112 | 161800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20241112 | 161700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20241112 | 161600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20241112 | 161500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20241112 | 161400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20241112 | 161300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20241112 | 161200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20241112 | 161100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20241112 | 161000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20241112 | 160900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20241112 | 160800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20241112 | 160700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20241112 | 160600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20241112 | 160500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20241112 | 160400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20241112 | 160300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 153 | 20241112 | 160200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20241112 | 160100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20241112 | 160000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20241112 | 155900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20241112 | 155800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20241112 | 155700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20241112 | 155600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20241112 | 155500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20241112 | 155400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20241112 | 155300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20241112 | 155200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20241112 | 155100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20241112 | 155000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20241112 | 154900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20241112 | 154800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20241112 | 154700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20241112 | 154600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20241112 | 154500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20241112 | 154400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20241112 | 154300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20241112 | 154200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20241112 | 154100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20241112 | 154000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20241112 | 153900 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20241112 | 153800 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20241112 | 153700 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20241112 | 153600 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20241112 | 153500 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20241112 | 153400 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20241112 | 153300 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 183 | 20241112 | 153200 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20241112 | 153100 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20241112 | 153000 | 3233949400 | 24700 | 24700 | 24700 | 24700 | 4742 |
| 186 | 20241112 | 152900 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20241112 | 152800 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20241112 | 152700 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20241112 | 152600 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20241112 | 152500 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20241112 | 152400 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20241112 | 152300 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20241112 | 152200 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20241112 | 152100 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20241112 | 152000 | 3116822000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20241112 | 151900 | 3116822000 | 24700 | 24800 | 24800 | 24700 | 521 |
| 197 | 20241112 | 151800 | 3103952000 | 24800 | 24800 | 24800 | 24700 | 430 |
| 198 | 20241112 | 151700 | 3093306600 | 24750 | 24750 | 24800 | 24750 | 342 |
| 199 | 20241112 | 151600 | 3084840700 | 24750 | 24850 | 24850 | 24750 | 399 |
| 200 | 20241112 | 151500 | 3074962800 | 24850 | 24850 | 24850 | 24750 | 677 |
| 201 | 20241112 | 151400 | 3058173700 | 24850 | 24850 | 24850 | 24800 | 779 |
| 202 | 20241112 | 151300 | 3038848650 | 24850 | 24850 | 24900 | 24800 | 269 |
| 203 | 20241112 | 151200 | 3032174800 | 24850 | 24850 | 24850 | 24800 | 392 |
| 204 | 20241112 | 151100 | 3022443200 | 24850 | 24850 | 24850 | 24800 | 273 |
| 205 | 20241112 | 151000 | 3015670500 | 24800 | 24800 | 24850 | 24800 | 461 |
| 206 | 20241112 | 150900 | 3004231000 | 24850 | 24850 | 24900 | 24800 | 349 |
| 207 | 20241112 | 150800 | 2995569600 | 24900 | 24900 | 24900 | 24850 | 297 |
| 208 | 20241112 | 150700 | 2988186950 | 24850 | 24850 | 24900 | 24800 | 488 |
| 209 | 20241112 | 150600 | 2976059500 | 24900 | 24800 | 24900 | 24800 | 1221 |
| 210 | 20241112 | 150500 | 2945775450 | 24800 | 24800 | 24850 | 24800 | 711 |
| 211 | 20241112 | 150400 | 2928137500 | 24800 | 24900 | 24900 | 24800 | 387 |
| 212 | 20241112 | 150300 | 2918528100 | 24900 | 24750 | 24900 | 24750 | 368 |
| 213 | 20241112 | 150200 | 2909398950 | 24800 | 24800 | 24900 | 24750 | 305 |
| 214 | 20241112 | 150100 | 2901829800 | 24850 | 24850 | 24850 | 24800 | 1647 |
| 215 | 20241112 | 150000 | 2860981000 | 24850 | 24850 | 24850 | 24800 | 392 |
| 216 | 20241112 | 145900 | 2851250050 | 24850 | 24850 | 24850 | 24800 | 290 |
| 217 | 20241112 | 145800 | 2844055500 | 24850 | 24850 | 24850 | 24800 | 750 |
| 218 | 20241112 | 145700 | 2825450550 | 24850 | 24750 | 24850 | 24750 | 811 |
| 219 | 20241112 | 145600 | 2805327550 | 24800 | 24800 | 24800 | 24750 | 274 |
| 220 | 20241112 | 145500 | 2798543000 | 24750 | 24750 | 24800 | 24750 | 470 |
| 221 | 20241112 | 145400 | 2786905650 | 24800 | 24850 | 24850 | 24800 | 338 |
| 222 | 20241112 | 145300 | 2778519650 | 24800 | 24850 | 24900 | 24800 | 393 |
| 223 | 20241112 | 145200 | 2768764800 | 24850 | 24800 | 24850 | 24750 | 488 |
| 224 | 20241112 | 145100 | 2756676900 | 24800 | 24850 | 24850 | 24750 | 337 |
| 225 | 20241112 | 145000 | 2748333050 | 24800 | 24800 | 24850 | 24750 | 329 |
| 226 | 20241112 | 144900 | 2740183350 | 24800 | 24900 | 24900 | 24750 | 320 |
| 227 | 20241112 | 144800 | 2732254100 | 24900 | 24850 | 24900 | 24800 | 3132 |
| 228 | 20241112 | 144700 | 2654563400 | 24850 | 24850 | 24900 | 24800 | 923 |
| 229 | 20241112 | 144600 | 2631654600 | 24850 | 24900 | 24900 | 24800 | 400 |
| 230 | 20241112 | 144500 | 2621714750 | 24900 | 24900 | 24900 | 24850 | 401 |
| 231 | 20241112 | 144400 | 2611744100 | 24900 | 24850 | 24900 | 24850 | 232 |
| 232 | 20241112 | 144300 | 2605977850 | 24900 | 24900 | 24900 | 24850 | 2409 |
| 233 | 20241112 | 144200 | 2546107100 | 24900 | 24950 | 24950 | 24900 | 244 |
| 234 | 20241112 | 144100 | 2540030900 | 24950 | 24950 | 24950 | 24900 | 1198 |
| 235 | 20241112 | 144000 | 2510195200 | 24950 | 24950 | 24950 | 24900 | 483 |
| 236 | 20241112 | 143900 | 2498162000 | 24950 | 24900 | 24950 | 24900 | 206 |
| 237 | 20241112 | 143800 | 2493030750 | 24950 | 24950 | 24950 | 24900 | 244 |
| 238 | 20241112 | 143700 | 2486949900 | 24900 | 24950 | 24950 | 24900 | 2213 |
| 239 | 20241112 | 143600 | 2431844500 | 24950 | 24900 | 24950 | 24900 | 484 |
| 240 | 20241112 | 143500 | 2419785750 | 24900 | 24900 | 25000 | 24900 | 378 |
| 241 | 20241112 | 143400 | 2410364250 | 24950 | 24900 | 25000 | 24900 | 273 |
| 242 | 20241112 | 143300 | 2403555100 | 24900 | 24950 | 25000 | 24900 | 375 |
| 243 | 20241112 | 143200 | 2394211250 | 24900 | 24900 | 24950 | 24900 | 189 |
| 244 | 20241112 | 143100 | 2389503850 | 24950 | 24950 | 24950 | 24900 | 252 |
| 245 | 20241112 | 143000 | 2383222350 | 24950 | 24950 | 24950 | 24900 | 177 |
| 246 | 20241112 | 142900 | 2378813350 | 24900 | 24950 | 24950 | 24900 | 599 |
| 247 | 20241112 | 142800 | 2363891250 | 24950 | 24950 | 24950 | 24900 | 578 |
| 248 | 20241112 | 142700 | 2349477050 | 24900 | 24950 | 24950 | 24900 | 227 |
| 249 | 20241112 | 142600 | 2343821250 | 24950 | 24900 | 24950 | 24900 | 274 |
| 250 | 20241112 | 142500 | 2336992200 | 24950 | 25050 | 25050 | 24900 | 202 |
| 251 | 20241112 | 142400 | 2331955850 | 25050 | 24900 | 25050 | 24900 | 162 |
| 252 | 20241112 | 142300 | 2327916850 | 24950 | 25000 | 25050 | 24950 | 211 |
| 253 | 20241112 | 142200 | 2322646550 | 25000 | 25000 | 25000 | 24950 | 163 |
| 254 | 20241112 | 142100 | 2318578150 | 25000 | 25000 | 25050 | 24950 | 719 |
| 255 | 20241112 | 142000 | 2300608200 | 25000 | 25000 | 25000 | 24950 | 842 |
| 256 | 20241112 | 141900 | 2279595250 | 25000 | 25000 | 25000 | 24950 | 276 |
| 257 | 20241112 | 141800 | 2272700750 | 24950 | 25000 | 25100 | 24950 | 133 |
| 258 | 20241112 | 141700 | 2269375050 | 25000 | 24950 | 25000 | 24950 | 168 |
| 259 | 20241112 | 141600 | 2265181350 | 25000 | 25100 | 25100 | 24950 | 177 |
| 260 | 20241112 | 141500 | 2260749250 | 25050 | 25050 | 25050 | 24950 | 274 |
| 261 | 20241112 | 141400 | 2253906700 | 25050 | 24950 | 25050 | 24950 | 246 |
| 262 | 20241112 | 141300 | 2247760450 | 25000 | 25100 | 25100 | 24950 | 248 |
| 263 | 20241112 | 141200 | 2241566500 | 24900 | 25000 | 25100 | 24900 | 227 |
| 264 | 20241112 | 141100 | 2235894350 | 25000 | 25000 | 25050 | 24950 | 240 |
| 265 | 20241112 | 141000 | 2229894650 | 25000 | 24950 | 25000 | 24900 | 128 |
| 266 | 20241112 | 140900 | 2226700050 | 25000 | 25000 | 25000 | 24900 | 200 |
| 267 | 20241112 | 140800 | 2221712450 | 25000 | 24950 | 25050 | 24850 | 212 |
| 268 | 20241112 | 140700 | 2216435300 | 24950 | 25000 | 25000 | 24900 | 275 |
| 269 | 20241112 | 140600 | 2209575100 | 25000 | 25000 | 25050 | 24900 | 1388 |
| 270 | 20241112 | 140500 | 2174936950 | 25000 | 25000 | 25050 | 24950 | 132 |
| 271 | 20241112 | 140400 | 2171641700 | 25050 | 25000 | 25050 | 24900 | 192 |
| 272 | 20241112 | 140300 | 2166849100 | 25000 | 24950 | 25000 | 24850 | 411 |
| 273 | 20241112 | 140200 | 2156608700 | 24950 | 24900 | 24950 | 24900 | 281 |
| 274 | 20241112 | 140100 | 2149604700 | 24950 | 24900 | 24950 | 24850 | 162 |
| 275 | 20241112 | 140000 | 2145570050 | 24950 | 24950 | 25000 | 24900 | 272 |
| 276 | 20241112 | 135900 | 2138791450 | 24900 | 25050 | 25050 | 24900 | 227 |
| 277 | 20241112 | 135800 | 2133127300 | 24950 | 25000 | 25050 | 24950 | 778 |
| 278 | 20241112 | 135700 | 2113677250 | 25000 | 25050 | 25050 | 24950 | 190 |
| 279 | 20241112 | 135600 | 2108929050 | 25050 | 25050 | 25050 | 24950 | 119 |
| 280 | 20241112 | 135500 | 2105959350 | 25000 | 25000 | 25000 | 24900 | 163 |
| 281 | 20241112 | 135400 | 2101894150 | 25000 | 24950 | 25000 | 24900 | 210 |
| 282 | 20241112 | 135300 | 2096657700 | 24950 | 24950 | 24950 | 24900 | 274 |
| 283 | 20241112 | 135200 | 2089824800 | 24950 | 25000 | 25050 | 24900 | 179 |
| 284 | 20241112 | 135100 | 2085353600 | 25050 | 25000 | 25050 | 25000 | 67 |
| 285 | 20241112 | 135000 | 2083676600 | 25000 | 25100 | 25100 | 25000 | 764 |
| 286 | 20241112 | 134900 | 2064543000 | 25050 | 25100 | 25100 | 25050 | 564 |
| 287 | 20241112 | 134800 | 2050391950 | 25050 | 25050 | 25100 | 25050 | 697 |
| 288 | 20241112 | 134700 | 2032930050 | 25050 | 25100 | 25100 | 25050 | 281 |
| 289 | 20241112 | 134600 | 2025883850 | 25100 | 25050 | 25100 | 25050 | 266 |
| 290 | 20241112 | 134500 | 2019213850 | 25050 | 25100 | 25200 | 25050 | 230 |
| 291 | 20241112 | 134400 | 2013435400 | 25100 | 25100 | 25200 | 25050 | 183 |
| 292 | 20241112 | 134300 | 2008839450 | 25100 | 25150 | 25150 | 25050 | 282 |
| 293 | 20241112 | 134200 | 2001767100 | 25100 | 25050 | 25200 | 25050 | 146 |
| 294 | 20241112 | 134100 | 1998098800 | 25050 | 25100 | 25100 | 25050 | 203 |
| 295 | 20241112 | 134000 | 1993011200 | 25100 | 25050 | 25100 | 25050 | 221 |
| 296 | 20241112 | 133900 | 1987470850 | 25100 | 25200 | 25200 | 25050 | 241 |
| 297 | 20241112 | 133800 | 1981428550 | 25200 | 25150 | 25200 | 25100 | 231 |
| 298 | 20241112 | 133700 | 1975624650 | 25150 | 25150 | 25200 | 25100 | 243 |
| 299 | 20241112 | 133600 | 1969513450 | 25200 | 25250 | 25250 | 25150 | 146 |
| 300 | 20241112 | 133500 | 1965839750 | 25200 | 25250 | 25250 | 25100 | 241 |
| 301 | 20241112 | 133400 | 1959761650 | 25250 | 25250 | 25250 | 25200 | 161 |
| 302 | 20241112 | 133300 | 1955703000 | 25250 | 25150 | 25250 | 25150 | 220 |
| 303 | 20241112 | 133200 | 1950158250 | 25150 | 25100 | 25150 | 25050 | 75 |
| 304 | 20241112 | 133100 | 1948274450 | 25150 | 25150 | 25150 | 25050 | 146 |
| 305 | 20241112 | 133000 | 1944603500 | 25150 | 25100 | 25150 | 25000 | 217 |
| 306 | 20241112 | 132900 | 1939157650 | 25100 | 25050 | 25150 | 25000 | 59 |
| 307 | 20241112 | 132800 | 1937679950 | 25200 | 25200 | 25200 | 25000 | 144 |
| 308 | 20241112 | 132700 | 1934054800 | 25200 | 25200 | 25200 | 25100 | 47 |
| 309 | 20241112 | 132600 | 1932872950 | 25200 | 25200 | 25200 | 25050 | 117 |
| 310 | 20241112 | 132500 | 1929929000 | 25200 | 25150 | 25200 | 25050 | 176 |
| 311 | 20241112 | 132400 | 1925504950 | 25150 | 25150 | 25150 | 25050 | 50 |
| 312 | 20241112 | 132300 | 1924248550 | 25150 | 25150 | 25200 | 25150 | 114 |
| 313 | 20241112 | 132200 | 1921381250 | 25200 | 25100 | 25200 | 25050 | 949 |
| 314 | 20241112 | 132100 | 1897600200 | 25150 | 25200 | 25200 | 25100 | 128 |
| 315 | 20241112 | 132000 | 1894380150 | 25150 | 25100 | 25150 | 25100 | 300 |
| 316 | 20241112 | 131900 | 1886847550 | 25100 | 25100 | 25100 | 25050 | 49 |
| 317 | 20241112 | 131800 | 1885618400 | 25100 | 24850 | 25100 | 24850 | 893 |
| 318 | 20241112 | 131700 | 1863262400 | 24900 | 24850 | 24900 | 24850 | 65 |
| 319 | 20241112 | 131600 | 1861646900 | 24850 | 24850 | 24900 | 24850 | 126 |
| 320 | 20241112 | 131500 | 1858515750 | 24850 | 24950 | 24950 | 24850 | 907 |
| 321 | 20241112 | 131400 | 1835949550 | 24900 | 24950 | 25000 | 24900 | 2331 |
| 322 | 20241112 | 131300 | 1777839850 | 24950 | 24950 | 25000 | 24950 | 75 |
| 323 | 20241112 | 131200 | 1775968500 | 24950 | 25000 | 25000 | 24950 | 106 |
| 324 | 20241112 | 131100 | 1773320000 | 25000 | 25000 | 25050 | 25000 | 1892 |
| 325 | 20241112 | 131000 | 1726019250 | 25000 | 25000 | 25050 | 25000 | 155 |
| 326 | 20241112 | 130900 | 1722143700 | 25000 | 25050 | 25050 | 25000 | 106 |
| 327 | 20241112 | 130800 | 1719493150 | 25000 | 25050 | 25050 | 25000 | 28 |
| 328 | 20241112 | 130700 | 1718792650 | 25050 | 25000 | 25050 | 25000 | 206 |
| 329 | 20241112 | 130600 | 1713642500 | 25000 | 25050 | 25050 | 25000 | 102 |
| 330 | 20241112 | 130500 | 1711087500 | 25000 | 25050 | 25050 | 25000 | 699 |
| 331 | 20241112 | 130400 | 1693611550 | 25000 | 25000 | 25050 | 25000 | 784 |
| 332 | 20241112 | 130300 | 1674010550 | 25000 | 25000 | 25050 | 25000 | 73 |
| 333 | 20241112 | 130200 | 1672184450 | 25000 | 25050 | 25050 | 25000 | 101 |
| 334 | 20241112 | 130100 | 1669657900 | 25050 | 25050 | 25050 | 25050 | 1 |
| 335 | 20241112 | 130000 | 1669632850 | 25050 | 25050 | 25050 | 25050 | 54 |
| 336 | 20241112 | 125900 | 1668280150 | 25050 | 25050 | 25050 | 25050 | 94 |
| 337 | 20241112 | 125800 | 1665925450 | 25000 | 25000 | 25050 | 25000 | 208 |
| 338 | 20241112 | 125700 | 1660719150 | 25050 | 25000 | 25050 | 25000 | 140 |
| 339 | 20241112 | 125600 | 1657219000 | 25000 | 25000 | 25000 | 25000 | 45 |
| 340 | 20241112 | 125500 | 1656094000 | 25000 | 25000 | 25000 | 25000 | 93 |
| 341 | 20241112 | 125400 | 1653769000 | 25000 | 25000 | 25050 | 25000 | 37 |
| 342 | 20241112 | 125300 | 1652843200 | 25000 | 25000 | 25000 | 25000 | 51 |
| 343 | 20241112 | 125200 | 1651568200 | 25000 | 25000 | 25050 | 25000 | 65 |
| 344 | 20241112 | 125100 | 1649943150 | 25050 | 25100 | 25100 | 25050 | 634 |
| 345 | 20241112 | 125000 | 1634061300 | 25050 | 25050 | 25050 | 25050 | 299 |
| 346 | 20241112 | 124900 | 1626571350 | 25050 | 25100 | 25100 | 25050 | 218 |
| 347 | 20241112 | 124800 | 1621109050 | 25050 | 25100 | 25150 | 25050 | 84 |
| 348 | 20241112 | 124700 | 1619004650 | 25100 | 25100 | 25100 | 25100 | 655 |
| 349 | 20241112 | 124600 | 1602564150 | 25100 | 25100 | 25150 | 25100 | 102 |
| 350 | 20241112 | 124500 | 1600003400 | 25150 | 25100 | 25150 | 25100 | 16 |
| 351 | 20241112 | 124400 | 1599601750 | 25100 | 25100 | 25150 | 25100 | 118 |
| 352 | 20241112 | 124300 | 1596638950 | 25100 | 25100 | 25150 | 25100 | 1230 |
| 353 | 20241112 | 124200 | 1565763450 | 25100 | 25150 | 25150 | 25100 | 108 |
| 354 | 20241112 | 124100 | 1563052500 | 25150 | 25100 | 25150 | 25100 | 77 |
| 355 | 20241112 | 124000 | 1561119250 | 25150 | 25100 | 25150 | 25100 | 27 |
| 356 | 20241112 | 123900 | 1560441050 | 25100 | 25150 | 25150 | 25100 | 79 |
| 357 | 20241112 | 123800 | 1558458000 | 25100 | 25100 | 25100 | 25100 | 32 |
| 358 | 20241112 | 123700 | 1557654800 | 25100 | 25100 | 25100 | 25100 | 65 |
| 359 | 20241112 | 123600 | 1556023300 | 25100 | 25150 | 25150 | 25100 | 46 |
| 360 | 20241112 | 123500 | 1554868650 | 25100 | 25100 | 25150 | 25100 | 54 |
| 361 | 20241112 | 123400 | 1553513150 | 25100 | 25100 | 25150 | 25100 | 52 |
| 362 | 20241112 | 123300 | 1552207900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 363 | 20241112 | 123200 | 1552207900 | 25150 | 25100 | 25150 | 25100 | 72 |
| 364 | 20241112 | 123100 | 1550399400 | 25100 | 25150 | 25150 | 25100 | 103 |
| 365 | 20241112 | 123000 | 1547809100 | 25100 | 25100 | 25150 | 25100 | 542 |
| 366 | 20241112 | 122900 | 1534203100 | 25100 | 25100 | 25100 | 25100 | 18 |
| 367 | 20241112 | 122800 | 1533751300 | 25100 | 25150 | 25150 | 25100 | 124 |
| 368 | 20241112 | 122700 | 1530634850 | 25150 | 25100 | 25150 | 25100 | 45 |
| 369 | 20241112 | 122600 | 1529505300 | 25100 | 25100 | 25100 | 25100 | 57 |
| 370 | 20241112 | 122500 | 1528074600 | 25150 | 25150 | 25150 | 25100 | 423 |
| 371 | 20241112 | 122400 | 1517447350 | 25150 | 25150 | 25150 | 25150 | 20 |
| 372 | 20241112 | 122300 | 1516944350 | 25150 | 25150 | 25200 | 25150 | 172 |
| 373 | 20241112 | 122200 | 1512617300 | 25150 | 25150 | 25150 | 25150 | 86 |
| 374 | 20241112 | 122100 | 1510454400 | 25150 | 25100 | 25150 | 25100 | 67 |
| 375 | 20241112 | 122000 | 1508769550 | 25150 | 25200 | 25200 | 25150 | 1915 |
| 376 | 20241112 | 121900 | 1460607150 | 25150 | 25100 | 25150 | 25100 | 134 |
| 377 | 20241112 | 121800 | 1457237800 | 25100 | 25100 | 25150 | 25100 | 75 |
| 378 | 20241112 | 121700 | 1455355200 | 25150 | 25150 | 25150 | 25100 | 47 |
| 379 | 20241112 | 121600 | 1454174100 | 25100 | 25100 | 25150 | 25100 | 88 |
| 380 | 20241112 | 121500 | 1451964050 | 25100 | 25150 | 25150 | 25100 | 34 |
| 381 | 20241112 | 121400 | 1451109800 | 25150 | 25150 | 25150 | 25150 | 173 |
| 382 | 20241112 | 121300 | 1446758850 | 25150 | 25150 | 25150 | 25150 | 66 |
| 383 | 20241112 | 121200 | 1445098950 | 25150 | 25200 | 25200 | 25150 | 85 |
| 384 | 20241112 | 121100 | 1442959850 | 25200 | 25200 | 25250 | 25200 | 160 |
| 385 | 20241112 | 121000 | 1438927800 | 25200 | 25200 | 25250 | 25200 | 1684 |
| 386 | 20241112 | 120900 | 1396489700 | 25200 | 25200 | 25200 | 25200 | 293 |
| 387 | 20241112 | 120800 | 1389106100 | 25250 | 25200 | 25250 | 25200 | 81 |
| 388 | 20241112 | 120700 | 1387062600 | 25200 | 25200 | 25200 | 25200 | 580 |
| 389 | 20241112 | 120600 | 1372446600 | 25200 | 25200 | 25200 | 25200 | 33 |
| 390 | 20241112 | 120500 | 1371615000 | 25200 | 25200 | 25250 | 25200 | 82 |
| 391 | 20241112 | 120400 | 1369547250 | 25200 | 25200 | 25200 | 25200 | 631 |
| 392 | 20241112 | 120300 | 1353646050 | 25200 | 25200 | 25250 | 25200 | 78 |
| 393 | 20241112 | 120200 | 1351679000 | 25200 | 25250 | 25250 | 25200 | 74 |
| 394 | 20241112 | 120100 | 1349810600 | 25250 | 25250 | 25300 | 25250 | 43 |
| 395 | 20241112 | 120000 | 1348723500 | 25250 | 25250 | 25250 | 25250 | 35 |
| 396 | 20241112 | 115900 | 1347839750 | 25250 | 25200 | 25250 | 25200 | 69 |
| 397 | 20241112 | 115800 | 1346098250 | 25200 | 25200 | 25250 | 25200 | 140 |
| 398 | 20241112 | 115700 | 1342570200 | 25250 | 25250 | 25250 | 25250 | 46 |
| 399 | 20241112 | 115600 | 1341408700 | 25200 | 25250 | 25250 | 25200 | 169 |
| 400 | 20241112 | 115500 | 1337144550 | 25250 | 25200 | 25250 | 25200 | 229 |
| 401 | 20241112 | 115400 | 1331364650 | 25200 | 25200 | 25250 | 25200 | 47 |
| 402 | 20241112 | 115300 | 1330179000 | 25250 | 25250 | 25250 | 25250 | 14 |
| 403 | 20241112 | 115200 | 1329825500 | 25250 | 25250 | 25250 | 25250 | 17 |
| 404 | 20241112 | 115100 | 1329396250 | 25200 | 25250 | 25250 | 25200 | 42 |
| 405 | 20241112 | 115000 | 1328336450 | 25250 | 25200 | 25250 | 25200 | 447 |
| 406 | 20241112 | 114900 | 1317049950 | 25200 | 25200 | 25200 | 25200 | 299 |
| 407 | 20241112 | 114800 | 1309515150 | 25250 | 25200 | 25250 | 25200 | 90 |
| 408 | 20241112 | 114700 | 1307245250 | 25200 | 25200 | 25200 | 25200 | 103 |
| 409 | 20241112 | 114600 | 1304649650 | 25200 | 25250 | 25250 | 25200 | 47 |
| 410 | 20241112 | 114500 | 1303464700 | 25250 | 25200 | 25250 | 25200 | 28 |
| 411 | 20241112 | 114400 | 1302757800 | 25200 | 25200 | 25200 | 25200 | 61 |
| 412 | 20241112 | 114300 | 1301220600 | 25250 | 25200 | 25250 | 25200 | 120 |
| 413 | 20241112 | 114200 | 1298195350 | 25200 | 25200 | 25250 | 25200 | 67 |
| 414 | 20241112 | 114100 | 1296506800 | 25250 | 25200 | 25250 | 25200 | 91 |
| 415 | 20241112 | 114000 | 1294212350 | 25200 | 25200 | 25200 | 25200 | 110 |
| 416 | 20241112 | 113900 | 1291440350 | 25200 | 25250 | 25250 | 25200 | 48 |
| 417 | 20241112 | 113800 | 1290228500 | 25250 | 25250 | 25250 | 25250 | 1 |
| 418 | 20241112 | 113700 | 1290203250 | 25250 | 25250 | 25250 | 25200 | 88 |
| 419 | 20241112 | 113600 | 1287983900 | 25250 | 25200 | 25250 | 25200 | 30 |
| 420 | 20241112 | 113500 | 1287226600 | 25200 | 25250 | 25250 | 25200 | 104 |
| 421 | 20241112 | 113400 | 1284605700 | 25250 | 25200 | 25250 | 25200 | 29 |
| 422 | 20241112 | 113300 | 1283873650 | 25200 | 25200 | 25250 | 25200 | 43 |
| 423 | 20241112 | 113200 | 1282789500 | 25200 | 25200 | 25250 | 25200 | 117 |
| 424 | 20241112 | 113100 | 1279838450 | 25200 | 25250 | 25250 | 25200 | 5 |
| 425 | 20241112 | 113000 | 1279712300 | 25250 | 25200 | 25250 | 25200 | 96 |
| 426 | 20241112 | 112900 | 1277291150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 427 | 20241112 | 112800 | 1277291150 | 25200 | 25250 | 25250 | 25200 | 83 |
| 428 | 20241112 | 112700 | 1275198300 | 25200 | 25200 | 25200 | 25200 | 1 |
| 429 | 20241112 | 112600 | 1275173100 | 25250 | 25250 | 25250 | 25200 | 371 |
| 430 | 20241112 | 112500 | 1265807400 | 25250 | 25250 | 25250 | 25200 | 98 |
| 431 | 20241112 | 112400 | 1263333650 | 25250 | 25300 | 25300 | 25250 | 4 |
| 432 | 20241112 | 112300 | 1263232600 | 25300 | 25200 | 25300 | 25200 | 109 |
| 433 | 20241112 | 112200 | 1260481550 | 25250 | 25250 | 25250 | 25250 | 1 |
| 434 | 20241112 | 112100 | 1260456300 | 25200 | 25200 | 25250 | 25200 | 102 |
| 435 | 20241112 | 112000 | 1257884450 | 25200 | 25250 | 25250 | 25200 | 6 |
| 436 | 20241112 | 111900 | 1257733000 | 25200 | 25250 | 25250 | 25200 | 59 |
| 437 | 20241112 | 111800 | 1256244750 | 25200 | 25200 | 25200 | 25200 | 19 |
| 438 | 20241112 | 111700 | 1255765950 | 25200 | 25250 | 25250 | 25200 | 478 |
| 439 | 20241112 | 111600 | 1243719100 | 25200 | 25300 | 25300 | 25200 | 308 |
| 440 | 20241112 | 111500 | 1235942200 | 25250 | 25250 | 25250 | 25250 | 23 |
| 441 | 20241112 | 111400 | 1235361450 | 25300 | 25250 | 25300 | 25250 | 58 |
| 442 | 20241112 | 111300 | 1233895700 | 25250 | 25250 | 25300 | 25250 | 28 |
| 443 | 20241112 | 111200 | 1233188200 | 25300 | 25250 | 25300 | 25250 | 66 |
| 444 | 20241112 | 111100 | 1231520400 | 25300 | 25250 | 25300 | 25250 | 35 |
| 445 | 20241112 | 111000 | 1230636100 | 25250 | 25300 | 25300 | 25250 | 71 |
| 446 | 20241112 | 110900 | 1228842050 | 25250 | 25250 | 25250 | 25250 | 99 |
| 447 | 20241112 | 110800 | 1226342300 | 25250 | 25250 | 25250 | 25250 | 98 |
| 448 | 20241112 | 110700 | 1223867800 | 25200 | 25200 | 25250 | 25200 | 186 |
| 449 | 20241112 | 110600 | 1219178600 | 25200 | 25250 | 25250 | 25200 | 142 |
| 450 | 20241112 | 110500 | 1215598900 | 25200 | 25200 | 25200 | 25200 | 43 |
| 451 | 20241112 | 110400 | 1214515300 | 25200 | 25200 | 25200 | 25200 | 91 |
| 452 | 20241112 | 110300 | 1212222100 | 25200 | 25150 | 25200 | 25150 | 68 |
| 453 | 20241112 | 110200 | 1210510550 | 25150 | 25150 | 25150 | 25150 | 18 |
| 454 | 20241112 | 110100 | 1210057850 | 25150 | 25150 | 25200 | 25150 | 162 |
| 455 | 20241112 | 110000 | 1205977850 | 25150 | 25150 | 25150 | 25150 | 49 |
| 456 | 20241112 | 105900 | 1204745500 | 25150 | 25150 | 25200 | 25150 | 763 |
| 457 | 20241112 | 105800 | 1185554200 | 25150 | 25150 | 25150 | 25150 | 64 |
| 458 | 20241112 | 105700 | 1183944600 | 25150 | 25200 | 25200 | 25150 | 41 |
| 459 | 20241112 | 105600 | 1182912150 | 25150 | 25150 | 25150 | 25150 | 32 |
| 460 | 20241112 | 105500 | 1182107350 | 25200 | 25200 | 25200 | 25200 | 192 |
| 461 | 20241112 | 105400 | 1177268950 | 25200 | 25200 | 25250 | 25200 | 44 |
| 462 | 20241112 | 105300 | 1176158900 | 25250 | 25250 | 25250 | 25250 | 63 |
| 463 | 20241112 | 105200 | 1174568150 | 25250 | 25250 | 25300 | 25250 | 165 |
| 464 | 20241112 | 105100 | 1170399650 | 25300 | 25300 | 25300 | 25300 | 24 |
| 465 | 20241112 | 105000 | 1169792450 | 25300 | 25250 | 25500 | 25250 | 557 |
| 466 | 20241112 | 104900 | 1155629300 | 25250 | 25350 | 25350 | 25250 | 527 |
| 467 | 20241112 | 104800 | 1142286750 | 25350 | 25250 | 25350 | 25250 | 399 |
| 468 | 20241112 | 104700 | 1132201750 | 25200 | 25150 | 25200 | 25150 | 264 |
| 469 | 20241112 | 104600 | 1125549100 | 25150 | 25200 | 25200 | 25150 | 43 |
| 470 | 20241112 | 104500 | 1124465950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 471 | 20241112 | 104400 | 1124440800 | 25200 | 25200 | 25200 | 25200 | 42 |
| 472 | 20241112 | 104300 | 1123382400 | 25200 | 25200 | 25200 | 25150 | 80 |
| 473 | 20241112 | 104200 | 1121367300 | 25200 | 25200 | 25200 | 25200 | 38 |
| 474 | 20241112 | 104100 | 1120409700 | 25250 | 25250 | 25250 | 25250 | 3 |
| 475 | 20241112 | 104000 | 1120333950 | 25200 | 25200 | 25200 | 25200 | 53 |
| 476 | 20241112 | 103900 | 1118998350 | 25200 | 25200 | 25250 | 25150 | 53 |
| 477 | 20241112 | 103800 | 1117662550 | 25150 | 25200 | 25250 | 25150 | 77 |
| 478 | 20241112 | 103700 | 1115721800 | 25150 | 25150 | 25200 | 25150 | 60 |
| 479 | 20241112 | 103600 | 1114211550 | 25250 | 25200 | 25250 | 25150 | 76 |
| 480 | 20241112 | 103500 | 1112297050 | 25200 | 25200 | 25250 | 25150 | 52 |
| 481 | 20241112 | 103400 | 1110986750 | 25250 | 25200 | 25250 | 25200 | 53 |
| 482 | 20241112 | 103300 | 1109649900 | 25200 | 25250 | 25250 | 25200 | 88 |
| 483 | 20241112 | 103200 | 1107430550 | 25250 | 25150 | 25250 | 25150 | 44 |
| 484 | 20241112 | 103100 | 1106321850 | 25150 | 25250 | 25250 | 25150 | 91 |
| 485 | 20241112 | 103000 | 1104025150 | 25200 | 25150 | 25200 | 25150 | 105 |
| 486 | 20241112 | 102900 | 1101380550 | 25200 | 25150 | 25200 | 25150 | 152 |
| 487 | 20241112 | 102800 | 1097552750 | 25100 | 25100 | 25150 | 25100 | 49 |
| 488 | 20241112 | 102700 | 1096322800 | 25150 | 25150 | 25150 | 25150 | 1 |
| 489 | 20241112 | 102600 | 1096297650 | 25100 | 25100 | 25100 | 25100 | 45 |
| 490 | 20241112 | 102500 | 1095168150 | 25100 | 25100 | 25100 | 25100 | 108 |
| 491 | 20241112 | 102400 | 1092457350 | 25050 | 25000 | 25100 | 25000 | 364 |
| 492 | 20241112 | 102300 | 1083323600 | 24950 | 25100 | 25100 | 24950 | 2038 |
| 493 | 20241112 | 102200 | 1032317150 | 25100 | 25100 | 25100 | 25100 | 6 |
| 494 | 20241112 | 102100 | 1032166550 | 25100 | 25100 | 25100 | 25100 | 18 |
| 495 | 20241112 | 102000 | 1031714750 | 25100 | 25150 | 25150 | 25100 | 226 |
| 496 | 20241112 | 101900 | 1026030900 | 25150 | 25200 | 25200 | 25150 | 97 |
| 497 | 20241112 | 101800 | 1023589450 | 25200 | 25200 | 25200 | 25200 | 7 |
| 498 | 20241112 | 101700 | 1023413050 | 25150 | 25150 | 25200 | 25150 | 68 |
| 499 | 20241112 | 101600 | 1021702800 | 25150 | 25200 | 25200 | 25150 | 151 |
| 500 | 20241112 | 101500 | 1017897650 | 25200 | 25200 | 25200 | 25200 | 29 |
| 501 | 20241112 | 101400 | 1017166850 | 25200 | 25100 | 25250 | 25100 | 254 |
| 502 | 20241112 | 101300 | 1010766150 | 25100 | 25150 | 25150 | 25100 | 26 |
| 503 | 20241112 | 101200 | 1010112500 | 25150 | 25100 | 25150 | 25050 | 105 |
| 504 | 20241112 | 101100 | 1007479250 | 25050 | 25050 | 25050 | 25050 | 9 |
| 505 | 20241112 | 101000 | 1007253800 | 25050 | 25100 | 25100 | 25050 | 125 |
| 506 | 20241112 | 100900 | 1004117050 | 25050 | 25050 | 25050 | 25050 | 18 |
| 507 | 20241112 | 100800 | 1003666150 | 25050 | 25050 | 25050 | 25050 | 38 |
| 508 | 20241112 | 100700 | 1002714250 | 25050 | 25050 | 25050 | 25050 | 49 |
| 509 | 20241112 | 100600 | 1001486800 | 25100 | 24950 | 25100 | 24950 | 19 |
| 510 | 20241112 | 100500 | 1001010350 | 25050 | 25000 | 25050 | 24900 | 795 |
| 511 | 20241112 | 100400 | 981175750 | 25000 | 25000 | 25000 | 24950 | 160 |
| 512 | 20241112 | 100300 | 977176050 | 25000 | 24950 | 25100 | 24950 | 78 |
| 513 | 20241112 | 100200 | 975226000 | 24950 | 24900 | 25100 | 24900 | 80 |
| 514 | 20241112 | 100100 | 973220700 | 24950 | 25000 | 25000 | 24950 | 148 |
| 515 | 20241112 | 100000 | 969527350 | 25100 | 25050 | 25100 | 25050 | 58 |
| 516 | 20241112 | 095900 | 968074300 | 25050 | 24950 | 25050 | 24950 | 305 |
| 517 | 20241112 | 095800 | 960446950 | 24950 | 24950 | 24950 | 24900 | 169 |
| 518 | 20241112 | 095700 | 956230500 | 24900 | 24900 | 24950 | 24900 | 17 |
| 519 | 20241112 | 095600 | 955806800 | 24900 | 24900 | 24950 | 24900 | 96 |
| 520 | 20241112 | 095500 | 953416350 | 24800 | 24950 | 24950 | 24800 | 1536 |
| 521 | 20241112 | 095400 | 915222650 | 24950 | 24950 | 24950 | 24900 | 164 |
| 522 | 20241112 | 095300 | 911135000 | 24900 | 24900 | 24950 | 24850 | 1115 |
| 523 | 20241112 | 095200 | 883403000 | 24850 | 24900 | 24900 | 24850 | 334 |
| 524 | 20241112 | 095100 | 875088300 | 24900 | 24950 | 24950 | 24900 | 2840 |
| 525 | 20241112 | 095000 | 804325950 | 24950 | 25000 | 25100 | 24950 | 352 |
| 526 | 20241112 | 094900 | 795525950 | 25050 | 25050 | 25150 | 25050 | 303 |
| 527 | 20241112 | 094800 | 787933200 | 25000 | 25050 | 25200 | 25000 | 630 |
| 528 | 20241112 | 094700 | 772175650 | 25100 | 25050 | 25100 | 25000 | 238 |
| 529 | 20241112 | 094600 | 766208750 | 25050 | 25100 | 25100 | 25050 | 1095 |
| 530 | 20241112 | 094500 | 738759500 | 25050 | 25050 | 25100 | 25050 | 49 |
| 531 | 20241112 | 094400 | 737531900 | 25050 | 25100 | 25150 | 25050 | 149 |
| 532 | 20241112 | 094300 | 733791500 | 25100 | 25100 | 25150 | 25100 | 9 |
| 533 | 20241112 | 094200 | 733565350 | 25100 | 25100 | 25100 | 25100 | 64 |
| 534 | 20241112 | 094100 | 731958950 | 25150 | 25150 | 25150 | 25150 | 52 |
| 535 | 20241112 | 094000 | 730651150 | 25150 | 25150 | 25200 | 25050 | 86 |
| 536 | 20241112 | 093900 | 728495850 | 25150 | 25000 | 25150 | 25000 | 4270 |
| 537 | 20241112 | 093800 | 621568150 | 25000 | 25050 | 25050 | 25000 | 829 |
| 538 | 20241112 | 093700 | 600822700 | 25000 | 25000 | 25050 | 25000 | 76 |
| 539 | 20241112 | 093600 | 598920250 | 25000 | 25000 | 25050 | 25000 | 472 |
| 540 | 20241112 | 093500 | 587119450 | 25050 | 25050 | 25050 | 25000 | 1384 |
| 541 | 20241112 | 093400 | 552457700 | 25050 | 25000 | 25050 | 25000 | 126 |
| 542 | 20241112 | 093300 | 549306400 | 25000 | 25050 | 25050 | 25000 | 446 |
| 543 | 20241112 | 093200 | 538155100 | 25000 | 25000 | 25050 | 25000 | 1136 |
| 544 | 20241112 | 093100 | 509755000 | 25000 | 25100 | 25100 | 24950 | 788 |
| 545 | 20241112 | 093000 | 490052050 | 25100 | 25150 | 25150 | 25050 | 1303 |
| 546 | 20241112 | 092900 | 457357750 | 25100 | 25050 | 25100 | 25050 | 522 |
| 547 | 20241112 | 092800 | 444272650 | 25050 | 25000 | 25100 | 25000 | 238 |
| 548 | 20241112 | 092700 | 438309000 | 25000 | 25050 | 25100 | 24950 | 1981 |
| 549 | 20241112 | 092600 | 388775200 | 25000 | 25200 | 25250 | 25000 | 3066 |
| 550 | 20241112 | 092500 | 311890000 | 25250 | 25300 | 25350 | 25200 | 948 |
| 551 | 20241112 | 092400 | 287954550 | 25350 | 25300 | 25350 | 25300 | 329 |
| 552 | 20241112 | 092300 | 279630050 | 25300 | 25350 | 25350 | 25300 | 433 |
| 553 | 20241112 | 092200 | 268664700 | 25350 | 25450 | 25450 | 25350 | 128 |
| 554 | 20241112 | 092100 | 265418000 | 25450 | 25450 | 25500 | 25300 | 55 |
| 555 | 20241112 | 092000 | 264019350 | 25450 | 25450 | 25500 | 25300 | 2113 |
| 556 | 20241112 | 091900 | 210467550 | 25450 | 25450 | 25450 | 25450 | 189 |
| 557 | 20241112 | 091800 | 205657500 | 25450 | 25450 | 25450 | 25450 | 412 |
| 558 | 20241112 | 091700 | 195172100 | 25450 | 25450 | 25450 | 25450 | 24 |
| 559 | 20241112 | 091600 | 194561300 | 25400 | 25450 | 25450 | 25400 | 615 |
| 560 | 20241112 | 091500 | 178927850 | 25450 | 25600 | 25700 | 25400 | 2327 |
| 561 | 20241112 | 091400 | 119501300 | 25600 | 25650 | 25650 | 25600 | 191 |
| 562 | 20241112 | 091300 | 114605500 | 25650 | 25650 | 25700 | 25650 | 26 |
| 563 | 20241112 | 091200 | 113938350 | 25650 | 25650 | 25650 | 25650 | 239 |
| 564 | 20241112 | 091100 | 107808000 | 25650 | 25650 | 25650 | 25600 | 371 |
| 565 | 20241112 | 091000 | 98294650 | 25650 | 25700 | 25700 | 25650 | 309 |
| 566 | 20241112 | 090900 | 90365700 | 25700 | 25650 | 25700 | 25650 | 102 |
| 567 | 20241112 | 090800 | 87747000 | 25650 | 25650 | 25700 | 25650 | 848 |
| 568 | 20241112 | 090700 | 65990800 | 25650 | 25700 | 25700 | 25650 | 680 |
| 569 | 20241112 | 090600 | 48527100 | 25700 | 25700 | 25700 | 25700 | 309 |
| 570 | 20241112 | 090500 | 40585800 | 25700 | 25700 | 25750 | 25700 | 144 |
| 571 | 20241112 | 090400 | 36884650 | 25700 | 25750 | 25750 | 25700 | 157 |
| 572 | 20241112 | 090300 | 32843900 | 25750 | 25750 | 25750 | 25700 | 84 |
| 573 | 20241112 | 090200 | 30681500 | 25750 | 25700 | 25750 | 25700 | 109 |
| 574 | 20241112 | 090100 | 27879600 | 25700 | 25800 | 25800 | 25650 | 508 |
| 575 | 20241112 | 090000 | 14811000 | 25800 | 25900 | 25900 | 25800 | 572 |