32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 3 | 20241112 | 184300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20241112 | 184200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20241112 | 184100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20241112 | 184000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20241112 | 183900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20241112 | 183800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20241112 | 183700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20241112 | 183600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20241112 | 183500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20241112 | 183400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20241112 | 183300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20241112 | 183200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20241112 | 183100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20241112 | 183000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20241112 | 182900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20241112 | 182800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20241112 | 182700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20241112 | 182600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20241112 | 182500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20241112 | 182400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20241112 | 182300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20241112 | 182200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20241112 | 182100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20241112 | 182000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20241112 | 181900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20241112 | 181800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20241112 | 181700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20241112 | 181600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20241112 | 181500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20241112 | 181400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 33 | 20241112 | 181300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20241112 | 181200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20241112 | 181100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20241112 | 181000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20241112 | 180900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20241112 | 180800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20241112 | 180700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20241112 | 180600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20241112 | 180500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20241112 | 180400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20241112 | 180300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20241112 | 180200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20241112 | 180100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20241112 | 180000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20241112 | 175900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20241112 | 175800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20241112 | 175700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20241112 | 175600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20241112 | 175500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20241112 | 175400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20241112 | 175300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20241112 | 175200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20241112 | 175100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20241112 | 175000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20241112 | 174900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20241112 | 174800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20241112 | 174700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20241112 | 174600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20241112 | 174500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20241112 | 174400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 63 | 20241112 | 174300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20241112 | 174200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20241112 | 174100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20241112 | 174000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20241112 | 173900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20241112 | 173800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20241112 | 173700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20241112 | 173600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20241112 | 173500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20241112 | 173400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20241112 | 173300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20241112 | 173200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20241112 | 173100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20241112 | 173000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20241112 | 172900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20241112 | 172800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20241112 | 172700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20241112 | 172600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20241112 | 172500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20241112 | 172400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20241112 | 172300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20241112 | 172200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20241112 | 172100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20241112 | 172000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20241112 | 171900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20241112 | 171800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20241112 | 171700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20241112 | 171600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20241112 | 171500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20241112 | 171400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 93 | 20241112 | 171300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20241112 | 171200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20241112 | 171100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20241112 | 171000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20241112 | 170900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20241112 | 170800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20241112 | 170700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20241112 | 170600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20241112 | 170500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20241112 | 170400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20241112 | 170300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20241112 | 170200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20241112 | 170100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20241112 | 170000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20241112 | 165900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20241112 | 165800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20241112 | 165700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20241112 | 165600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20241112 | 165500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20241112 | 165400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20241112 | 165300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20241112 | 165200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20241112 | 165100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20241112 | 165000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20241112 | 164900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20241112 | 164800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20241112 | 164700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20241112 | 164600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20241112 | 164500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20241112 | 164400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 123 | 20241112 | 164300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20241112 | 164200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20241112 | 164100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20241112 | 164000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20241112 | 163900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20241112 | 163800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20241112 | 163700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20241112 | 163600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20241112 | 163500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20241112 | 163400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20241112 | 163300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20241112 | 163200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20241112 | 163100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20241112 | 163000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20241112 | 162900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20241112 | 162800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20241112 | 162700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20241112 | 162600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20241112 | 162500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20241112 | 162400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20241112 | 162300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20241112 | 162200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20241112 | 162100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20241112 | 162000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20241112 | 161900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20241112 | 161800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20241112 | 161700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20241112 | 161600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20241112 | 161500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20241112 | 161400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 153 | 20241112 | 161300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20241112 | 161200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20241112 | 161100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20241112 | 161000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20241112 | 160900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20241112 | 160800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20241112 | 160700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20241112 | 160600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20241112 | 160500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20241112 | 160400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20241112 | 160300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20241112 | 160200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20241112 | 160100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20241112 | 160000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20241112 | 155900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20241112 | 155800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20241112 | 155700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20241112 | 155600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20241112 | 155500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20241112 | 155400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20241112 | 155300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20241112 | 155200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20241112 | 155100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20241112 | 155000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20241112 | 154900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20241112 | 154800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20241112 | 154700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20241112 | 154600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20241112 | 154500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20241112 | 154400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 183 | 20241112 | 154300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20241112 | 154200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20241112 | 154100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20241112 | 154000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20241112 | 153900 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20241112 | 153800 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20241112 | 153700 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20241112 | 153600 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20241112 | 153500 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20241112 | 153400 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20241112 | 153300 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20241112 | 153200 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20241112 | 153100 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20241112 | 153000 | 10895451900 | 23850 | 23850 | 23850 | 23850 | 10209 |
| 197 | 20241112 | 152900 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20241112 | 152800 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20241112 | 152700 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20241112 | 152600 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20241112 | 152500 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20241112 | 152400 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20241112 | 152300 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20241112 | 152200 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20241112 | 152100 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20241112 | 152000 | 10651967250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20241112 | 151900 | 10651967250 | 23750 | 23700 | 23800 | 23700 | 1434 |
| 208 | 20241112 | 151800 | 10617910100 | 23750 | 23750 | 23800 | 23700 | 1802 |
| 209 | 20241112 | 151700 | 10575123450 | 23700 | 23700 | 23750 | 23700 | 344 |
| 210 | 20241112 | 151600 | 10566960800 | 23700 | 23700 | 23800 | 23650 | 5231 |
| 211 | 20241112 | 151500 | 10442816500 | 23700 | 23700 | 23750 | 23700 | 765 |
| 212 | 20241112 | 151400 | 10424669850 | 23700 | 23700 | 23750 | 23650 | 1748 |
| 213 | 20241112 | 151300 | 10383243000 | 23700 | 23700 | 23750 | 23700 | 723 |
| 214 | 20241112 | 151200 | 10366105700 | 23700 | 23700 | 23750 | 23700 | 521 |
| 215 | 20241112 | 151100 | 10353757000 | 23700 | 23700 | 23750 | 23600 | 4494 |
| 216 | 20241112 | 151000 | 10247500550 | 23700 | 23700 | 23750 | 23650 | 1199 |
| 217 | 20241112 | 150900 | 10219066850 | 23700 | 23700 | 23750 | 23700 | 301 |
| 218 | 20241112 | 150800 | 10211924050 | 23700 | 23750 | 23750 | 23700 | 635 |
| 219 | 20241112 | 150700 | 10196862850 | 23750 | 23700 | 23750 | 23700 | 1962 |
| 220 | 20241112 | 150600 | 10150344000 | 23750 | 23800 | 23800 | 23700 | 1333 |
| 221 | 20241112 | 150500 | 10118748300 | 23750 | 23750 | 23750 | 23700 | 1178 |
| 222 | 20241112 | 150400 | 10090791100 | 23750 | 23750 | 23800 | 23700 | 1619 |
| 223 | 20241112 | 150300 | 10052362300 | 23750 | 23750 | 23800 | 23700 | 616 |
| 224 | 20241112 | 150200 | 10037735900 | 23750 | 23700 | 23800 | 23650 | 1607 |
| 225 | 20241112 | 150100 | 9999606100 | 23750 | 23650 | 23750 | 23650 | 1085 |
| 226 | 20241112 | 150000 | 9973861750 | 23650 | 23650 | 23750 | 23650 | 1515 |
| 227 | 20241112 | 145900 | 9937984300 | 23800 | 23800 | 23800 | 23650 | 10061 |
| 228 | 20241112 | 145800 | 9699553300 | 23750 | 23800 | 23800 | 23750 | 166 |
| 229 | 20241112 | 145700 | 9695610450 | 23800 | 23750 | 23800 | 23750 | 572 |
| 230 | 20241112 | 145600 | 9682006050 | 23750 | 23750 | 23800 | 23750 | 541 |
| 231 | 20241112 | 145500 | 9669157150 | 23750 | 23750 | 23800 | 23750 | 773 |
| 232 | 20241112 | 145400 | 9650798300 | 23750 | 23800 | 23800 | 23750 | 167 |
| 233 | 20241112 | 145300 | 9646831550 | 23800 | 23800 | 23800 | 23750 | 859 |
| 234 | 20241112 | 145200 | 9626389850 | 23800 | 23800 | 23800 | 23750 | 1501 |
| 235 | 20241112 | 145100 | 9590671450 | 23750 | 23800 | 23800 | 23750 | 416 |
| 236 | 20241112 | 145000 | 9580775500 | 23800 | 23800 | 23850 | 23750 | 1312 |
| 237 | 20241112 | 144900 | 9549549950 | 23850 | 23800 | 23850 | 23800 | 57 |
| 238 | 20241112 | 144800 | 9548192550 | 23800 | 23800 | 23850 | 23800 | 397 |
| 239 | 20241112 | 144700 | 9538743850 | 23850 | 23800 | 23850 | 23800 | 83 |
| 240 | 20241112 | 144600 | 9536767750 | 23800 | 23800 | 23850 | 23800 | 27 |
| 241 | 20241112 | 144500 | 9536125050 | 23800 | 23800 | 23850 | 23800 | 364 |
| 242 | 20241112 | 144400 | 9527445000 | 23800 | 23800 | 23850 | 23800 | 198 |
| 243 | 20241112 | 144300 | 9522728250 | 23800 | 23850 | 23850 | 23800 | 438 |
| 244 | 20241112 | 144200 | 9512303550 | 23800 | 23850 | 23850 | 23800 | 661 |
| 245 | 20241112 | 144100 | 9496571700 | 23800 | 23800 | 23850 | 23800 | 182 |
| 246 | 20241112 | 144000 | 9492232100 | 23850 | 23850 | 23850 | 23800 | 597 |
| 247 | 20241112 | 143900 | 9478019550 | 23850 | 23850 | 23900 | 23800 | 929 |
| 248 | 20241112 | 143800 | 9455862950 | 23850 | 23850 | 23900 | 23850 | 1302 |
| 249 | 20241112 | 143700 | 9424809800 | 23800 | 23800 | 23800 | 23800 | 69 |
| 250 | 20241112 | 143600 | 9423167600 | 23850 | 23800 | 23850 | 23800 | 13 |
| 251 | 20241112 | 143500 | 9422857800 | 23800 | 23800 | 23850 | 23800 | 319 |
| 252 | 20241112 | 143400 | 9415262350 | 23800 | 23750 | 23850 | 23750 | 487 |
| 253 | 20241112 | 143300 | 9403671600 | 23750 | 23800 | 23850 | 23750 | 963 |
| 254 | 20241112 | 143200 | 9380782400 | 23800 | 23750 | 23800 | 23750 | 51 |
| 255 | 20241112 | 143100 | 9379568750 | 23800 | 23800 | 23800 | 23750 | 1707 |
| 256 | 20241112 | 143000 | 9338983400 | 23750 | 23800 | 23800 | 23750 | 1868 |
| 257 | 20241112 | 142900 | 9294525050 | 23850 | 23800 | 23850 | 23800 | 364 |
| 258 | 20241112 | 142800 | 9285851450 | 23850 | 23800 | 23850 | 23800 | 170 |
| 259 | 20241112 | 142700 | 9281805100 | 23800 | 23850 | 23850 | 23800 | 671 |
| 260 | 20241112 | 142600 | 9265827450 | 23800 | 23850 | 23850 | 23800 | 228 |
| 261 | 20241112 | 142500 | 9260400000 | 23800 | 23800 | 23800 | 23800 | 13 |
| 262 | 20241112 | 142400 | 9260090600 | 23800 | 23900 | 23900 | 23800 | 450 |
| 263 | 20241112 | 142300 | 9249352550 | 23900 | 23800 | 23900 | 23800 | 143 |
| 264 | 20241112 | 142200 | 9245943850 | 23850 | 23850 | 23850 | 23800 | 32 |
| 265 | 20241112 | 142100 | 9245180800 | 23850 | 23850 | 23850 | 23800 | 184 |
| 266 | 20241112 | 142000 | 9240792700 | 23850 | 23800 | 23850 | 23800 | 298 |
| 267 | 20241112 | 141900 | 9233690600 | 23800 | 23800 | 23850 | 23800 | 58 |
| 268 | 20241112 | 141800 | 9232309600 | 23850 | 23800 | 23850 | 23800 | 105 |
| 269 | 20241112 | 141700 | 9229805400 | 23850 | 23850 | 23850 | 23800 | 325 |
| 270 | 20241112 | 141600 | 9222054650 | 23800 | 23850 | 23900 | 23800 | 346 |
| 271 | 20241112 | 141500 | 9213802000 | 23900 | 23800 | 23900 | 23800 | 169 |
| 272 | 20241112 | 141400 | 9209763450 | 23800 | 23850 | 23850 | 23800 | 173 |
| 273 | 20241112 | 141300 | 9205637750 | 23850 | 23850 | 23850 | 23850 | 162 |
| 274 | 20241112 | 141200 | 9201774050 | 23850 | 23800 | 23900 | 23800 | 115 |
| 275 | 20241112 | 141100 | 9199031350 | 23850 | 23800 | 23850 | 23800 | 389 |
| 276 | 20241112 | 141000 | 9189773050 | 23850 | 23800 | 23850 | 23750 | 1328 |
| 277 | 20241112 | 140900 | 9158125850 | 23850 | 23750 | 23850 | 23750 | 330 |
| 278 | 20241112 | 140800 | 9150267800 | 23750 | 23750 | 23750 | 23750 | 104 |
| 279 | 20241112 | 140700 | 9147797800 | 23800 | 23850 | 23850 | 23800 | 309 |
| 280 | 20241112 | 140600 | 9140443350 | 23800 | 23800 | 23800 | 23800 | 295 |
| 281 | 20241112 | 140500 | 9133422350 | 23800 | 23800 | 23850 | 23800 | 13 |
| 282 | 20241112 | 140400 | 9133112700 | 23850 | 23800 | 23850 | 23800 | 24 |
| 283 | 20241112 | 140300 | 9132541250 | 23750 | 23800 | 23850 | 23750 | 891 |
| 284 | 20241112 | 140200 | 9111342150 | 23800 | 23800 | 23850 | 23800 | 683 |
| 285 | 20241112 | 140100 | 9095053500 | 23850 | 23800 | 23850 | 23800 | 683 |
| 286 | 20241112 | 140000 | 9078787900 | 23800 | 23800 | 23850 | 23800 | 122 |
| 287 | 20241112 | 135900 | 9075884150 | 23800 | 23800 | 23850 | 23800 | 29 |
| 288 | 20241112 | 135800 | 9075193850 | 23800 | 23800 | 23850 | 23800 | 557 |
| 289 | 20241112 | 135700 | 9061929650 | 23800 | 23850 | 23850 | 23800 | 138 |
| 290 | 20241112 | 135600 | 9058644950 | 23800 | 23800 | 23850 | 23800 | 42 |
| 291 | 20241112 | 135500 | 9057645050 | 23850 | 23800 | 23850 | 23750 | 2478 |
| 292 | 20241112 | 135400 | 8998631200 | 23750 | 23700 | 23750 | 23700 | 701 |
| 293 | 20241112 | 135300 | 8982006850 | 23700 | 23750 | 23750 | 23700 | 1196 |
| 294 | 20241112 | 135200 | 8953602500 | 23750 | 23750 | 23800 | 23700 | 339 |
| 295 | 20241112 | 135100 | 8945550700 | 23750 | 23700 | 23750 | 23700 | 786 |
| 296 | 20241112 | 135000 | 8926897750 | 23750 | 23700 | 23800 | 23700 | 566 |
| 297 | 20241112 | 134900 | 8913473200 | 23700 | 23750 | 23800 | 23700 | 1304 |
| 298 | 20241112 | 134800 | 8882526950 | 23750 | 23700 | 23800 | 23700 | 617 |
| 299 | 20241112 | 134700 | 8867882100 | 23700 | 23750 | 23800 | 23700 | 513 |
| 300 | 20241112 | 134600 | 8855698600 | 23700 | 23750 | 23800 | 23700 | 481 |
| 301 | 20241112 | 134500 | 8844268350 | 23750 | 23700 | 23850 | 23700 | 2451 |
| 302 | 20241112 | 134400 | 8785977100 | 23750 | 23750 | 23800 | 23700 | 1536 |
| 303 | 20241112 | 134300 | 8749496800 | 23750 | 23750 | 23800 | 23750 | 1053 |
| 304 | 20241112 | 134200 | 8724481750 | 23750 | 23750 | 23800 | 23750 | 621 |
| 305 | 20241112 | 134100 | 8709730100 | 23800 | 23750 | 23800 | 23750 | 504 |
| 306 | 20241112 | 134000 | 8697759450 | 23750 | 23750 | 23800 | 23750 | 1132 |
| 307 | 20241112 | 133900 | 8670843600 | 23800 | 23800 | 23800 | 23750 | 2998 |
| 308 | 20241112 | 133800 | 8599545450 | 23800 | 23800 | 23850 | 23800 | 2133 |
| 309 | 20241112 | 133700 | 8548779900 | 23850 | 23850 | 23850 | 23800 | 296 |
| 310 | 20241112 | 133600 | 8541727200 | 23850 | 23900 | 23900 | 23850 | 592 |
| 311 | 20241112 | 133500 | 8527607850 | 23900 | 23850 | 23900 | 23850 | 415 |
| 312 | 20241112 | 133400 | 8517701100 | 23850 | 23900 | 23950 | 23850 | 668 |
| 313 | 20241112 | 133300 | 8501739000 | 23900 | 23850 | 23900 | 23800 | 615 |
| 314 | 20241112 | 133200 | 8487087350 | 23850 | 23850 | 23950 | 23800 | 425 |
| 315 | 20241112 | 133100 | 8476949900 | 23800 | 23900 | 23900 | 23800 | 559 |
| 316 | 20241112 | 133000 | 8463612350 | 23900 | 23850 | 23900 | 23800 | 1408 |
| 317 | 20241112 | 132900 | 8429998400 | 23900 | 23800 | 23900 | 23750 | 1914 |
| 318 | 20241112 | 132800 | 8384466000 | 23800 | 23850 | 23900 | 23800 | 3538 |
| 319 | 20241112 | 132700 | 8300192950 | 23850 | 23850 | 23850 | 23850 | 599 |
| 320 | 20241112 | 132600 | 8285906800 | 23850 | 23850 | 23900 | 23800 | 782 |
| 321 | 20241112 | 132500 | 8267283250 | 23850 | 23800 | 23850 | 23800 | 449 |
| 322 | 20241112 | 132400 | 8256582950 | 23800 | 23850 | 23850 | 23800 | 300 |
| 323 | 20241112 | 132300 | 8249429300 | 23850 | 23850 | 23900 | 23800 | 577 |
| 324 | 20241112 | 132200 | 8235660650 | 23900 | 23900 | 23900 | 23800 | 244 |
| 325 | 20241112 | 132100 | 8229850250 | 23850 | 23800 | 23900 | 23800 | 286 |
| 326 | 20241112 | 132000 | 8223015950 | 23800 | 23850 | 23900 | 23800 | 303 |
| 327 | 20241112 | 131900 | 8215783400 | 23900 | 23850 | 23900 | 23800 | 232 |
| 328 | 20241112 | 131800 | 8210252500 | 23900 | 23850 | 23900 | 23850 | 103 |
| 329 | 20241112 | 131700 | 8207793900 | 23850 | 23900 | 23900 | 23800 | 505 |
| 330 | 20241112 | 131600 | 8195742550 | 23900 | 23850 | 23900 | 23850 | 20 |
| 331 | 20241112 | 131500 | 8195265400 | 23850 | 23900 | 23900 | 23850 | 71 |
| 332 | 20241112 | 131400 | 8193571950 | 23850 | 23850 | 23850 | 23800 | 86 |
| 333 | 20241112 | 131300 | 8191521050 | 23850 | 23800 | 23850 | 23800 | 76 |
| 334 | 20241112 | 131200 | 8189711750 | 23800 | 23800 | 23900 | 23800 | 2518 |
| 335 | 20241112 | 131100 | 8129682600 | 23800 | 23850 | 23850 | 23800 | 2320 |
| 336 | 20241112 | 131000 | 8074462300 | 23800 | 23800 | 23900 | 23800 | 1898 |
| 337 | 20241112 | 130900 | 8029261200 | 23800 | 23800 | 23900 | 23800 | 1002 |
| 338 | 20241112 | 130800 | 8005379500 | 23800 | 23900 | 23900 | 23800 | 1537 |
| 339 | 20241112 | 130700 | 7968728450 | 23900 | 23900 | 23950 | 23900 | 16 |
| 340 | 20241112 | 130600 | 7968345750 | 23950 | 23900 | 23950 | 23900 | 261 |
| 341 | 20241112 | 130500 | 7962094850 | 23900 | 23950 | 23950 | 23900 | 118 |
| 342 | 20241112 | 130400 | 7959269650 | 23900 | 23950 | 24000 | 23900 | 422 |
| 343 | 20241112 | 130300 | 7949164850 | 23950 | 23950 | 23950 | 23900 | 133 |
| 344 | 20241112 | 130200 | 7945980150 | 23900 | 23950 | 23950 | 23900 | 257 |
| 345 | 20241112 | 130100 | 7939825900 | 23900 | 23850 | 23950 | 23850 | 244 |
| 346 | 20241112 | 130000 | 7933982600 | 23850 | 23900 | 23950 | 23850 | 2302 |
| 347 | 20241112 | 125900 | 7879035550 | 23900 | 23900 | 23950 | 23900 | 474 |
| 348 | 20241112 | 125800 | 7867694900 | 23900 | 23900 | 23900 | 23850 | 262 |
| 349 | 20241112 | 125700 | 7861445650 | 23850 | 23950 | 23950 | 23850 | 120 |
| 350 | 20241112 | 125600 | 7858573200 | 23850 | 23850 | 23900 | 23850 | 456 |
| 351 | 20241112 | 125500 | 7847697400 | 23850 | 23850 | 23900 | 23850 | 834 |
| 352 | 20241112 | 125400 | 7827791350 | 23900 | 23850 | 23900 | 23850 | 712 |
| 353 | 20241112 | 125300 | 7810794100 | 23900 | 23900 | 23950 | 23850 | 395 |
| 354 | 20241112 | 125200 | 7801355200 | 23900 | 23900 | 23900 | 23850 | 163 |
| 355 | 20241112 | 125100 | 7797460350 | 23900 | 23850 | 23900 | 23850 | 355 |
| 356 | 20241112 | 125000 | 7788987200 | 23850 | 23900 | 23900 | 23850 | 1444 |
| 357 | 20241112 | 124900 | 7754493800 | 23900 | 23950 | 23950 | 23900 | 888 |
| 358 | 20241112 | 124800 | 7733263500 | 23950 | 23950 | 23950 | 23900 | 111 |
| 359 | 20241112 | 124700 | 7730609350 | 23900 | 23950 | 23950 | 23900 | 859 |
| 360 | 20241112 | 124600 | 7710037100 | 23950 | 23950 | 24000 | 23950 | 381 |
| 361 | 20241112 | 124500 | 7700905750 | 23950 | 24000 | 24050 | 23950 | 187 |
| 362 | 20241112 | 124400 | 7696420900 | 24000 | 24000 | 24050 | 24000 | 250 |
| 363 | 20241112 | 124300 | 7690420650 | 24000 | 23950 | 24050 | 23950 | 702 |
| 364 | 20241112 | 124200 | 7673584700 | 24000 | 23950 | 24000 | 23950 | 132 |
| 365 | 20241112 | 124100 | 7670420300 | 24000 | 24000 | 24000 | 23950 | 457 |
| 366 | 20241112 | 124000 | 7659461250 | 24000 | 24000 | 24050 | 24000 | 159 |
| 367 | 20241112 | 123900 | 7655645000 | 24000 | 23950 | 24000 | 23950 | 815 |
| 368 | 20241112 | 123800 | 7636099750 | 23950 | 23950 | 24000 | 23950 | 198 |
| 369 | 20241112 | 123700 | 7631356950 | 24000 | 23950 | 24000 | 23950 | 220 |
| 370 | 20241112 | 123600 | 7626078450 | 24000 | 24000 | 24000 | 23950 | 351 |
| 371 | 20241112 | 123500 | 7617667800 | 23950 | 23950 | 24000 | 23950 | 277 |
| 372 | 20241112 | 123400 | 7611033550 | 24000 | 23950 | 24050 | 23950 | 147 |
| 373 | 20241112 | 123300 | 7607500400 | 23950 | 24050 | 24050 | 23950 | 283 |
| 374 | 20241112 | 123200 | 7600721450 | 24000 | 24000 | 24050 | 23950 | 205 |
| 375 | 20241112 | 123100 | 7595811150 | 23950 | 23950 | 24000 | 23950 | 373 |
| 376 | 20241112 | 123000 | 7586861500 | 24000 | 24000 | 24050 | 23950 | 390 |
| 377 | 20241112 | 122900 | 7577502200 | 24000 | 24000 | 24000 | 23950 | 131 |
| 378 | 20241112 | 122800 | 7574358850 | 24000 | 23950 | 24000 | 23900 | 1028 |
| 379 | 20241112 | 122700 | 7549746550 | 24000 | 24000 | 24000 | 23950 | 638 |
| 380 | 20241112 | 122600 | 7534447800 | 24000 | 23950 | 24000 | 23900 | 250 |
| 381 | 20241112 | 122500 | 7528457950 | 23950 | 23950 | 24000 | 23950 | 256 |
| 382 | 20241112 | 122400 | 7522318550 | 23900 | 23900 | 24000 | 23900 | 1039 |
| 383 | 20241112 | 122300 | 7497397800 | 23950 | 23950 | 23950 | 23900 | 532 |
| 384 | 20241112 | 122200 | 7484657050 | 24000 | 23950 | 24000 | 23900 | 289 |
| 385 | 20241112 | 122100 | 7477733900 | 23900 | 24000 | 24000 | 23900 | 920 |
| 386 | 20241112 | 122000 | 7455701950 | 24000 | 24000 | 24000 | 23950 | 197 |
| 387 | 20241112 | 121900 | 7450974150 | 23950 | 24000 | 24000 | 23950 | 191 |
| 388 | 20241112 | 121800 | 7446399200 | 24000 | 24000 | 24000 | 23950 | 577 |
| 389 | 20241112 | 121700 | 7432564600 | 23950 | 23950 | 24000 | 23950 | 159 |
| 390 | 20241112 | 121600 | 7428750300 | 24000 | 23950 | 24000 | 23950 | 119 |
| 391 | 20241112 | 121500 | 7425898100 | 24000 | 23950 | 24000 | 23950 | 463 |
| 392 | 20241112 | 121400 | 7414804550 | 23950 | 24000 | 24050 | 23950 | 225 |
| 393 | 20241112 | 121300 | 7409406100 | 24000 | 24000 | 24050 | 24000 | 285 |
| 394 | 20241112 | 121200 | 7402564550 | 24000 | 24050 | 24050 | 24000 | 321 |
| 395 | 20241112 | 121100 | 7394857550 | 24050 | 24050 | 24050 | 24000 | 137 |
| 396 | 20241112 | 121000 | 7391563700 | 24050 | 24050 | 24050 | 24000 | 444 |
| 397 | 20241112 | 120900 | 7380901450 | 24050 | 24000 | 24050 | 24000 | 320 |
| 398 | 20241112 | 120800 | 7373220950 | 24000 | 24000 | 24100 | 24000 | 467 |
| 399 | 20241112 | 120700 | 7361987600 | 24050 | 24000 | 24100 | 23950 | 259 |
| 400 | 20241112 | 120600 | 7355771450 | 24000 | 24000 | 24050 | 23950 | 337 |
| 401 | 20241112 | 120500 | 7347697300 | 24100 | 24000 | 24100 | 24000 | 208 |
| 402 | 20241112 | 120400 | 7342688900 | 24050 | 24000 | 24050 | 23950 | 1085 |
| 403 | 20241112 | 120300 | 7316662950 | 24000 | 24050 | 24050 | 23950 | 577 |
| 404 | 20241112 | 120200 | 7302805150 | 24050 | 24050 | 24100 | 24050 | 258 |
| 405 | 20241112 | 120100 | 7296591050 | 24000 | 24050 | 24050 | 23950 | 244 |
| 406 | 20241112 | 120000 | 7290734050 | 24050 | 24000 | 24050 | 24000 | 72 |
| 407 | 20241112 | 115900 | 7289004250 | 24000 | 24050 | 24050 | 23950 | 404 |
| 408 | 20241112 | 115800 | 7279308850 | 24050 | 24050 | 24100 | 24000 | 210 |
| 409 | 20241112 | 115700 | 7274259300 | 24050 | 24050 | 24100 | 24050 | 30 |
| 410 | 20241112 | 115600 | 7273537650 | 24100 | 24000 | 24100 | 24000 | 979 |
| 411 | 20241112 | 115500 | 7249998500 | 24000 | 23950 | 24000 | 23900 | 1582 |
| 412 | 20241112 | 115400 | 7212148200 | 23950 | 24000 | 24050 | 23900 | 1761 |
| 413 | 20241112 | 115300 | 7169996550 | 24000 | 24000 | 24050 | 24000 | 318 |
| 414 | 20241112 | 115200 | 7162364450 | 24000 | 24000 | 24100 | 23950 | 600 |
| 415 | 20241112 | 115100 | 7147958200 | 24000 | 24050 | 24050 | 24000 | 251 |
| 416 | 20241112 | 115000 | 7141925550 | 24050 | 24000 | 24050 | 24000 | 723 |
| 417 | 20241112 | 114900 | 7124571650 | 24050 | 24000 | 24050 | 24000 | 294 |
| 418 | 20241112 | 114800 | 7117511600 | 24050 | 24000 | 24050 | 24000 | 136 |
| 419 | 20241112 | 114700 | 7114241600 | 24000 | 24000 | 24100 | 24000 | 515 |
| 420 | 20241112 | 114600 | 7101867950 | 24000 | 24100 | 24100 | 24000 | 144 |
| 421 | 20241112 | 114500 | 7098404400 | 24050 | 24000 | 24100 | 24000 | 183 |
| 422 | 20241112 | 114400 | 7094003850 | 24000 | 24000 | 24050 | 24000 | 134 |
| 423 | 20241112 | 114300 | 7090782100 | 24000 | 23950 | 24100 | 23950 | 177 |
| 424 | 20241112 | 114200 | 7086530050 | 23950 | 24000 | 24050 | 23950 | 640 |
| 425 | 20241112 | 114100 | 7071169950 | 24000 | 24000 | 24100 | 24000 | 321 |
| 426 | 20241112 | 114000 | 7063464450 | 24000 | 23950 | 24000 | 23950 | 62 |
| 427 | 20241112 | 113900 | 7061979300 | 24000 | 23950 | 24000 | 23950 | 371 |
| 428 | 20241112 | 113800 | 7053077150 | 23950 | 23950 | 24000 | 23950 | 557 |
| 429 | 20241112 | 113700 | 7039736600 | 24000 | 24000 | 24000 | 23950 | 399 |
| 430 | 20241112 | 113600 | 7030170800 | 23950 | 24000 | 24050 | 23950 | 443 |
| 431 | 20241112 | 113500 | 7019544900 | 24000 | 24050 | 24050 | 24000 | 2535 |
| 432 | 20241112 | 113400 | 6958704650 | 24050 | 24000 | 24100 | 24000 | 444 |
| 433 | 20241112 | 113300 | 6948024750 | 24000 | 24100 | 24100 | 24000 | 429 |
| 434 | 20241112 | 113200 | 6937698700 | 24000 | 24050 | 24050 | 24000 | 349 |
| 435 | 20241112 | 113100 | 6929305400 | 24050 | 24100 | 24100 | 24050 | 351 |
| 436 | 20241112 | 113000 | 6920847900 | 24050 | 24100 | 24100 | 24000 | 209 |
| 437 | 20241112 | 112900 | 6915819900 | 24000 | 24050 | 24150 | 24000 | 466 |
| 438 | 20241112 | 112800 | 6904602150 | 24100 | 24050 | 24100 | 24000 | 301 |
| 439 | 20241112 | 112700 | 6897350400 | 24000 | 24050 | 24100 | 24000 | 288 |
| 440 | 20241112 | 112600 | 6890434300 | 24050 | 24000 | 24050 | 24000 | 405 |
| 441 | 20241112 | 112500 | 6880706800 | 24000 | 24000 | 24050 | 23950 | 2814 |
| 442 | 20241112 | 112400 | 6813166500 | 24000 | 24050 | 24100 | 23950 | 371 |
| 443 | 20241112 | 112300 | 6804253950 | 24000 | 24050 | 24050 | 24000 | 1387 |
| 444 | 20241112 | 112200 | 6770963400 | 24050 | 23950 | 24150 | 23950 | 1388 |
| 445 | 20241112 | 112100 | 6737541350 | 23950 | 24000 | 24000 | 23950 | 283 |
| 446 | 20241112 | 112000 | 6730758800 | 23950 | 24000 | 24000 | 23950 | 78 |
| 447 | 20241112 | 111900 | 6728886950 | 24000 | 23950 | 24000 | 23950 | 191 |
| 448 | 20241112 | 111800 | 6724304100 | 24000 | 24000 | 24000 | 23950 | 268 |
| 449 | 20241112 | 111700 | 6717881800 | 24000 | 24000 | 24000 | 23950 | 116 |
| 450 | 20241112 | 111600 | 6715098600 | 24000 | 23950 | 24050 | 23950 | 344 |
| 451 | 20241112 | 111500 | 6706841000 | 23950 | 24050 | 24050 | 23950 | 1989 |
| 452 | 20241112 | 111400 | 6659185150 | 24050 | 24000 | 24050 | 24000 | 26 |
| 453 | 20241112 | 111300 | 6658561000 | 24000 | 24050 | 24100 | 24000 | 558 |
| 454 | 20241112 | 111200 | 6645157450 | 24050 | 24050 | 24100 | 24000 | 119 |
| 455 | 20241112 | 111100 | 6642298950 | 24050 | 24000 | 24050 | 23950 | 92 |
| 456 | 20241112 | 111000 | 6640089200 | 24000 | 24000 | 24050 | 23950 | 868 |
| 457 | 20241112 | 110900 | 6619259750 | 24000 | 24000 | 24050 | 24000 | 472 |
| 458 | 20241112 | 110800 | 6607931300 | 24050 | 24000 | 24050 | 24000 | 409 |
| 459 | 20241112 | 110700 | 6598100300 | 24000 | 23950 | 24050 | 23950 | 519 |
| 460 | 20241112 | 110600 | 6585639250 | 24000 | 24000 | 24000 | 23950 | 92 |
| 461 | 20241112 | 110500 | 6583431350 | 24000 | 24000 | 24100 | 23950 | 516 |
| 462 | 20241112 | 110400 | 6571025650 | 24050 | 24100 | 24100 | 24000 | 248 |
| 463 | 20241112 | 110300 | 6565062000 | 24100 | 23950 | 24100 | 23950 | 80 |
| 464 | 20241112 | 110200 | 6563142300 | 24050 | 24050 | 24050 | 24000 | 718 |
| 465 | 20241112 | 110100 | 6545898550 | 24050 | 24000 | 24050 | 23950 | 260 |
| 466 | 20241112 | 110000 | 6539670800 | 24050 | 23950 | 24050 | 23900 | 510 |
| 467 | 20241112 | 105900 | 6527448100 | 23950 | 23950 | 24100 | 23900 | 7277 |
| 468 | 20241112 | 105800 | 6353344450 | 23950 | 23950 | 24000 | 23950 | 5169 |
| 469 | 20241112 | 105700 | 6229543300 | 23950 | 23950 | 24000 | 23950 | 249 |
| 470 | 20241112 | 105600 | 6223576850 | 23950 | 24050 | 24100 | 23950 | 886 |
| 471 | 20241112 | 105500 | 6202303000 | 24050 | 24050 | 24150 | 23950 | 5822 |
| 472 | 20241112 | 105400 | 6062539300 | 24100 | 24100 | 24150 | 24100 | 21 |
| 473 | 20241112 | 105300 | 6062033150 | 24100 | 24000 | 24100 | 24000 | 7660 |
| 474 | 20241112 | 105200 | 5878165200 | 24050 | 24100 | 24150 | 24050 | 3563 |
| 475 | 20241112 | 105100 | 5792406800 | 24150 | 24050 | 24200 | 24050 | 3149 |
| 476 | 20241112 | 105000 | 5716514150 | 24050 | 24150 | 24200 | 24050 | 3433 |
| 477 | 20241112 | 104900 | 5633686300 | 24150 | 24150 | 24200 | 24150 | 281 |
| 478 | 20241112 | 104800 | 5626898500 | 24150 | 24200 | 24250 | 24150 | 2264 |
| 479 | 20241112 | 104700 | 5572063750 | 24250 | 24350 | 24400 | 24200 | 1340 |
| 480 | 20241112 | 104600 | 5539564000 | 24350 | 24300 | 24400 | 24250 | 1821 |
| 481 | 20241112 | 104500 | 5495233950 | 24250 | 24200 | 24350 | 24200 | 5015 |
| 482 | 20241112 | 104400 | 5373624650 | 24250 | 24250 | 24250 | 24200 | 590 |
| 483 | 20241112 | 104300 | 5359337850 | 24250 | 24250 | 24300 | 24200 | 2489 |
| 484 | 20241112 | 104200 | 5298968200 | 24250 | 24350 | 24400 | 24200 | 4164 |
| 485 | 20241112 | 104100 | 5197987900 | 24350 | 24300 | 24400 | 24300 | 281 |
| 486 | 20241112 | 104000 | 5191138000 | 24350 | 24300 | 24400 | 24300 | 5458 |
| 487 | 20241112 | 103900 | 5058490250 | 24300 | 24300 | 24300 | 24200 | 2699 |
| 488 | 20241112 | 103800 | 4992908800 | 24200 | 24200 | 24250 | 24200 | 758 |
| 489 | 20241112 | 103700 | 4974538050 | 24250 | 24250 | 24300 | 24200 | 140 |
| 490 | 20241112 | 103600 | 4971141900 | 24250 | 24250 | 24300 | 24250 | 313 |
| 491 | 20241112 | 103500 | 4963542850 | 24200 | 24300 | 24300 | 24200 | 854 |
| 492 | 20241112 | 103400 | 4942818150 | 24300 | 24350 | 24400 | 24300 | 1013 |
| 493 | 20241112 | 103300 | 4918149550 | 24300 | 24200 | 24300 | 24200 | 2053 |
| 494 | 20241112 | 103200 | 4868351550 | 24200 | 24100 | 24200 | 24100 | 891 |
| 495 | 20241112 | 103100 | 4846818400 | 24100 | 24100 | 24200 | 24050 | 5856 |
| 496 | 20241112 | 103000 | 4705684750 | 24150 | 24200 | 24200 | 24100 | 420 |
| 497 | 20241112 | 102900 | 4695532050 | 24150 | 24050 | 24200 | 24050 | 5327 |
| 498 | 20241112 | 102800 | 4567177500 | 24050 | 24100 | 24100 | 24050 | 500 |
| 499 | 20241112 | 102700 | 4555134300 | 24100 | 24050 | 24100 | 24050 | 704 |
| 500 | 20241112 | 102600 | 4538195050 | 24100 | 24050 | 24100 | 24050 | 96 |
| 501 | 20241112 | 102500 | 4535884500 | 24050 | 24100 | 24100 | 24050 | 351 |
| 502 | 20241112 | 102400 | 4527425550 | 24100 | 24150 | 24200 | 24100 | 735 |
| 503 | 20241112 | 102300 | 4509668250 | 24200 | 24200 | 24200 | 24150 | 169 |
| 504 | 20241112 | 102200 | 4505579550 | 24200 | 24100 | 24200 | 24050 | 3121 |
| 505 | 20241112 | 102100 | 4430361300 | 24050 | 24200 | 24200 | 24050 | 1435 |
| 506 | 20241112 | 102000 | 4395775050 | 24100 | 24150 | 24150 | 24100 | 731 |
| 507 | 20241112 | 101900 | 4378131900 | 24200 | 24150 | 24200 | 24150 | 581 |
| 508 | 20241112 | 101800 | 4364099050 | 24150 | 24200 | 24200 | 24150 | 1357 |
| 509 | 20241112 | 101700 | 4331274600 | 24300 | 24250 | 24300 | 24200 | 250 |
| 510 | 20241112 | 101600 | 4325202500 | 24250 | 24250 | 24300 | 24200 | 920 |
| 511 | 20241112 | 101500 | 4302885000 | 24250 | 24250 | 24300 | 24250 | 998 |
| 512 | 20241112 | 101400 | 4278658150 | 24250 | 24250 | 24300 | 24250 | 653 |
| 513 | 20241112 | 101300 | 4262806250 | 24250 | 24200 | 24300 | 24200 | 342 |
| 514 | 20241112 | 101200 | 4254512800 | 24200 | 24150 | 24250 | 24150 | 441 |
| 515 | 20241112 | 101100 | 4243836250 | 24200 | 24050 | 24200 | 24050 | 300 |
| 516 | 20241112 | 101000 | 4236597600 | 24150 | 24100 | 24200 | 24050 | 6522 |
| 517 | 20241112 | 100900 | 4079419650 | 24150 | 24150 | 24200 | 24050 | 1222 |
| 518 | 20241112 | 100800 | 4049933950 | 24100 | 24100 | 24150 | 24050 | 666 |
| 519 | 20241112 | 100700 | 4033856050 | 24050 | 24100 | 24100 | 24050 | 504 |
| 520 | 20241112 | 100600 | 4021710450 | 24050 | 24000 | 24150 | 24000 | 2303 |
| 521 | 20241112 | 100500 | 3966409750 | 23950 | 24050 | 24150 | 23950 | 6196 |
| 522 | 20241112 | 100400 | 3817500450 | 24050 | 23950 | 24050 | 23950 | 6316 |
| 523 | 20241112 | 100300 | 3665878150 | 23950 | 24000 | 24000 | 23950 | 330 |
| 524 | 20241112 | 100200 | 3657962100 | 24050 | 24050 | 24050 | 24000 | 28 |
| 525 | 20241112 | 100100 | 3657289550 | 24050 | 24000 | 24100 | 24000 | 572 |
| 526 | 20241112 | 100000 | 3643537300 | 24050 | 24000 | 24050 | 23950 | 1447 |
| 527 | 20241112 | 095900 | 3608809550 | 24000 | 23900 | 24000 | 23900 | 1188 |
| 528 | 20241112 | 095800 | 3580319350 | 23800 | 24000 | 24000 | 23800 | 3929 |
| 529 | 20241112 | 095700 | 3486669850 | 23900 | 23950 | 24000 | 23850 | 6925 |
| 530 | 20241112 | 095600 | 3321112150 | 23950 | 23900 | 23950 | 23850 | 356 |
| 531 | 20241112 | 095500 | 3312601600 | 23900 | 23900 | 23950 | 23850 | 1086 |
| 532 | 20241112 | 095400 | 3286661450 | 23900 | 23800 | 23950 | 23800 | 7434 |
| 533 | 20241112 | 095300 | 3109327450 | 23850 | 23800 | 23900 | 23750 | 763 |
| 534 | 20241112 | 095200 | 3091160350 | 23800 | 23800 | 23850 | 23750 | 624 |
| 535 | 20241112 | 095100 | 3076306200 | 23850 | 23850 | 23850 | 23800 | 1420 |
| 536 | 20241112 | 095000 | 3042490700 | 23850 | 23850 | 23900 | 23800 | 506 |
| 537 | 20241112 | 094900 | 3030434050 | 23850 | 23850 | 23900 | 23750 | 5331 |
| 538 | 20241112 | 094800 | 2903584450 | 23800 | 23850 | 23900 | 23800 | 712 |
| 539 | 20241112 | 094700 | 2886603600 | 23850 | 23850 | 23900 | 23800 | 389 |
| 540 | 20241112 | 094600 | 2877329950 | 23850 | 23850 | 23900 | 23850 | 209 |
| 541 | 20241112 | 094500 | 2872345150 | 23850 | 23800 | 23900 | 23800 | 1129 |
| 542 | 20241112 | 094400 | 2845440700 | 23850 | 23850 | 23850 | 23800 | 2154 |
| 543 | 20241112 | 094300 | 2794089400 | 23850 | 23850 | 23900 | 23800 | 4058 |
| 544 | 20241112 | 094200 | 2697372300 | 23850 | 23900 | 23900 | 23850 | 329 |
| 545 | 20241112 | 094100 | 2689518150 | 23900 | 23900 | 23900 | 23850 | 1526 |
| 546 | 20241112 | 094000 | 2653076600 | 23900 | 23850 | 23900 | 23850 | 187 |
| 547 | 20241112 | 093900 | 2648608200 | 23900 | 23900 | 23900 | 23850 | 3141 |
| 548 | 20241112 | 093800 | 2573576200 | 23900 | 23900 | 24000 | 23900 | 4274 |
| 549 | 20241112 | 093700 | 2471427400 | 23900 | 23950 | 23950 | 23900 | 981 |
| 550 | 20241112 | 093600 | 2447943000 | 23950 | 23900 | 23950 | 23900 | 157 |
| 551 | 20241112 | 093500 | 2444187650 | 23900 | 23900 | 24000 | 23900 | 1753 |
| 552 | 20241112 | 093400 | 2402265350 | 23900 | 24000 | 24000 | 23850 | 2965 |
| 553 | 20241112 | 093300 | 2331369100 | 24000 | 23900 | 24000 | 23900 | 1477 |
| 554 | 20241112 | 093200 | 2295997000 | 23950 | 23950 | 24000 | 23900 | 1432 |
| 555 | 20241112 | 093100 | 2261755100 | 23950 | 24050 | 24100 | 23950 | 12619 |
| 556 | 20241112 | 093000 | 1958771150 | 24050 | 24050 | 24100 | 24050 | 1047 |
| 557 | 20241112 | 092900 | 1933577000 | 24050 | 24150 | 24150 | 24050 | 5262 |
| 558 | 20241112 | 092800 | 1806734500 | 24150 | 24050 | 24150 | 24050 | 1817 |
| 559 | 20241112 | 092700 | 1762960900 | 24050 | 24050 | 24100 | 24000 | 7163 |
| 560 | 20241112 | 092600 | 1590858700 | 24100 | 24050 | 24100 | 24050 | 2819 |
| 561 | 20241112 | 092500 | 1522983000 | 24050 | 24050 | 24100 | 24000 | 1388 |
| 562 | 20241112 | 092400 | 1489600700 | 24050 | 24050 | 24050 | 24050 | 2426 |
| 563 | 20241112 | 092300 | 1431255400 | 24050 | 24050 | 24100 | 24050 | 1298 |
| 564 | 20241112 | 092200 | 1400038300 | 24050 | 24050 | 24100 | 24050 | 1134 |
| 565 | 20241112 | 092100 | 1372765550 | 24050 | 24050 | 24100 | 24000 | 6029 |
| 566 | 20241112 | 092000 | 1227906000 | 24050 | 24100 | 24100 | 24000 | 1383 |
| 567 | 20241112 | 091900 | 1194687850 | 24100 | 24100 | 24100 | 24050 | 2219 |
| 568 | 20241112 | 091800 | 1141299850 | 24100 | 24150 | 24150 | 24100 | 468 |
| 569 | 20241112 | 091700 | 1130020400 | 24150 | 24150 | 24200 | 24100 | 656 |
| 570 | 20241112 | 091600 | 1114171150 | 24100 | 24150 | 24200 | 24100 | 821 |
| 571 | 20241112 | 091500 | 1094351450 | 24150 | 24100 | 24150 | 24050 | 1815 |
| 572 | 20241112 | 091400 | 1050566800 | 24100 | 24100 | 24100 | 24050 | 6615 |
| 573 | 20241112 | 091300 | 891175650 | 24050 | 24200 | 24250 | 24050 | 1262 |
| 574 | 20241112 | 091200 | 860674200 | 24150 | 24150 | 24200 | 24150 | 346 |
| 575 | 20241112 | 091100 | 852313300 | 24050 | 24100 | 24200 | 24050 | 3069 |
| 576 | 20241112 | 091000 | 778202800 | 24100 | 24050 | 24100 | 24050 | 4303 |
| 577 | 20241112 | 090900 | 674645650 | 24100 | 24150 | 24150 | 24050 | 3950 |
| 578 | 20241112 | 090800 | 579479100 | 24150 | 24150 | 24150 | 24100 | 892 |
| 579 | 20241112 | 090700 | 557974050 | 24150 | 24200 | 24200 | 24100 | 1755 |
| 580 | 20241112 | 090600 | 515593850 | 24200 | 24150 | 24200 | 24050 | 1947 |
| 581 | 20241112 | 090500 | 468602050 | 24100 | 24100 | 24200 | 24050 | 2431 |
| 582 | 20241112 | 090400 | 410003300 | 24100 | 24200 | 24200 | 24100 | 3274 |
| 583 | 20241112 | 090300 | 331062750 | 24200 | 24300 | 24400 | 24150 | 3414 |
| 584 | 20241112 | 090200 | 248241000 | 24300 | 24300 | 24350 | 24250 | 1351 |
| 585 | 20241112 | 090100 | 215409150 | 24250 | 24450 | 24450 | 24250 | 1963 |
| 586 | 20241112 | 090000 | 167638400 | 24450 | 24350 | 24600 | 24300 | 6710 |