32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 3 | 20241112 | 190300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20241112 | 190200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20241112 | 190100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20241112 | 190000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20241112 | 185900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20241112 | 185800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20241112 | 185700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20241112 | 185600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20241112 | 185500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20241112 | 185400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20241112 | 185300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20241112 | 185200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20241112 | 185100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20241112 | 185000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20241112 | 184900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20241112 | 184800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20241112 | 184700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20241112 | 184600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20241112 | 184500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20241112 | 184400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20241112 | 184300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20241112 | 184200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20241112 | 184100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20241112 | 184000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20241112 | 183900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20241112 | 183800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20241112 | 183700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20241112 | 183600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20241112 | 183500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20241112 | 183400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 33 | 20241112 | 183300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20241112 | 183200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20241112 | 183100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20241112 | 183000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20241112 | 182900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20241112 | 182800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20241112 | 182700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20241112 | 182600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20241112 | 182500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20241112 | 182400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20241112 | 182300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20241112 | 182200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20241112 | 182100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20241112 | 182000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20241112 | 181900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20241112 | 181800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20241112 | 181700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20241112 | 181600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20241112 | 181500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20241112 | 181400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20241112 | 181300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20241112 | 181200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20241112 | 181100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20241112 | 181000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20241112 | 180900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20241112 | 180800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20241112 | 180700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20241112 | 180600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20241112 | 180500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20241112 | 180400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 63 | 20241112 | 180300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20241112 | 180200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20241112 | 180100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20241112 | 180000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20241112 | 175900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20241112 | 175800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20241112 | 175700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20241112 | 175600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20241112 | 175500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20241112 | 175400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20241112 | 175300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20241112 | 175200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20241112 | 175100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20241112 | 175000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20241112 | 174900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20241112 | 174800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20241112 | 174700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20241112 | 174600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20241112 | 174500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20241112 | 174400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20241112 | 174300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20241112 | 174200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20241112 | 174100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20241112 | 174000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20241112 | 173900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20241112 | 173800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20241112 | 173700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20241112 | 173600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20241112 | 173500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20241112 | 173400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 93 | 20241112 | 173300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20241112 | 173200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20241112 | 173100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20241112 | 173000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20241112 | 172900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20241112 | 172800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20241112 | 172700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20241112 | 172600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20241112 | 172500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20241112 | 172400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20241112 | 172300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20241112 | 172200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20241112 | 172100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20241112 | 172000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20241112 | 171900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20241112 | 171800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20241112 | 171700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20241112 | 171600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20241112 | 171500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20241112 | 171400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20241112 | 171300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20241112 | 171200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20241112 | 171100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20241112 | 171000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20241112 | 170900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20241112 | 170800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20241112 | 170700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20241112 | 170600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20241112 | 170500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20241112 | 170400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 123 | 20241112 | 170300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20241112 | 170200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20241112 | 170100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20241112 | 170000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20241112 | 165900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20241112 | 165800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20241112 | 165700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20241112 | 165600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20241112 | 165500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20241112 | 165400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20241112 | 165300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20241112 | 165200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20241112 | 165100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20241112 | 165000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20241112 | 164900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20241112 | 164800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20241112 | 164700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20241112 | 164600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20241112 | 164500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20241112 | 164400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20241112 | 164300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20241112 | 164200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20241112 | 164100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20241112 | 164000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20241112 | 163900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20241112 | 163800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20241112 | 163700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20241112 | 163600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20241112 | 163500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20241112 | 163400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 153 | 20241112 | 163300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20241112 | 163200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20241112 | 163100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20241112 | 163000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20241112 | 162900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20241112 | 162800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20241112 | 162700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20241112 | 162600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20241112 | 162500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20241112 | 162400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20241112 | 162300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20241112 | 162200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20241112 | 162100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20241112 | 162000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20241112 | 161900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20241112 | 161800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20241112 | 161700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20241112 | 161600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20241112 | 161500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20241112 | 161400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20241112 | 161300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20241112 | 161200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20241112 | 161100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20241112 | 161000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20241112 | 160900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20241112 | 160800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20241112 | 160700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20241112 | 160600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20241112 | 160500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20241112 | 160400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 183 | 20241112 | 160300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20241112 | 160200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20241112 | 160100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20241112 | 160000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20241112 | 155900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20241112 | 155800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20241112 | 155700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20241112 | 155600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20241112 | 155500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20241112 | 155400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20241112 | 155300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20241112 | 155200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20241112 | 155100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20241112 | 155000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20241112 | 154900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20241112 | 154800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20241112 | 154700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20241112 | 154600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20241112 | 154500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20241112 | 154400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20241112 | 154300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20241112 | 154200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20241112 | 154100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20241112 | 154000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20241112 | 153900 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20241112 | 153800 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20241112 | 153700 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20241112 | 153600 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20241112 | 153500 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20241112 | 153400 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 213 | 20241112 | 153300 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20241112 | 153200 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20241112 | 153100 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20241112 | 153000 | 6092090950 | 32150 | 32150 | 32150 | 32150 | 2705 |
| 217 | 20241112 | 152900 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20241112 | 152800 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20241112 | 152700 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20241112 | 152600 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20241112 | 152500 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20241112 | 152400 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20241112 | 152300 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20241112 | 152200 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20241112 | 152100 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20241112 | 152000 | 6005125200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20241112 | 151900 | 6005125200 | 32150 | 32150 | 32200 | 32050 | 915 |
| 228 | 20241112 | 151800 | 5975735200 | 32150 | 32050 | 32250 | 32050 | 773 |
| 229 | 20241112 | 151700 | 5950909550 | 32050 | 32100 | 32150 | 32050 | 679 |
| 230 | 20241112 | 151600 | 5929102450 | 32100 | 32100 | 32100 | 32100 | 236 |
| 231 | 20241112 | 151500 | 5921526850 | 32100 | 32150 | 32200 | 32100 | 656 |
| 232 | 20241112 | 151400 | 5900445500 | 32200 | 32250 | 32300 | 32100 | 2620 |
| 233 | 20241112 | 151300 | 5816044100 | 32100 | 32200 | 32250 | 32050 | 2212 |
| 234 | 20241112 | 151200 | 5744910150 | 32150 | 32200 | 32200 | 32150 | 297 |
| 235 | 20241112 | 151100 | 5735348100 | 32200 | 32200 | 32250 | 32200 | 121 |
| 236 | 20241112 | 151000 | 5731451200 | 32200 | 32200 | 32200 | 32200 | 203 |
| 237 | 20241112 | 150900 | 5724914600 | 32250 | 32150 | 32250 | 32150 | 118 |
| 238 | 20241112 | 150800 | 5721111250 | 32150 | 32200 | 32200 | 32150 | 273 |
| 239 | 20241112 | 150700 | 5712327800 | 32200 | 32150 | 32350 | 32150 | 158 |
| 240 | 20241112 | 150600 | 5707244800 | 32150 | 32200 | 32350 | 32150 | 1112 |
| 241 | 20241112 | 150500 | 5671395200 | 32300 | 32400 | 32400 | 32050 | 1580 |
| 242 | 20241112 | 150400 | 5620606000 | 32300 | 32300 | 32400 | 32300 | 617 |
| 243 | 20241112 | 150300 | 5600650150 | 32350 | 32250 | 32350 | 32200 | 158 |
| 244 | 20241112 | 150200 | 5595555600 | 32200 | 32300 | 32300 | 32200 | 919 |
| 245 | 20241112 | 150100 | 5565906400 | 32250 | 32300 | 32350 | 32250 | 168 |
| 246 | 20241112 | 150000 | 5560484000 | 32250 | 32350 | 32350 | 32250 | 264 |
| 247 | 20241112 | 145900 | 5551958000 | 32350 | 32300 | 32350 | 32300 | 54 |
| 248 | 20241112 | 145800 | 5550213650 | 32350 | 32350 | 32350 | 32300 | 403 |
| 249 | 20241112 | 145700 | 5537196400 | 32350 | 32350 | 32350 | 32350 | 99 |
| 250 | 20241112 | 145600 | 5533993750 | 32350 | 32250 | 32350 | 32200 | 2058 |
| 251 | 20241112 | 145500 | 5467648700 | 32250 | 32250 | 32250 | 32200 | 109 |
| 252 | 20241112 | 145400 | 5464135400 | 32200 | 32300 | 32300 | 32200 | 545 |
| 253 | 20241112 | 145300 | 5446541750 | 32300 | 32350 | 32400 | 32300 | 1338 |
| 254 | 20241112 | 145200 | 5403268550 | 32400 | 32350 | 32400 | 32300 | 480 |
| 255 | 20241112 | 145100 | 5387739600 | 32300 | 32400 | 32400 | 32300 | 285 |
| 256 | 20241112 | 145000 | 5378521700 | 32350 | 32350 | 32400 | 32350 | 98 |
| 257 | 20241112 | 144900 | 5375350500 | 32350 | 32400 | 32400 | 32350 | 18 |
| 258 | 20241112 | 144800 | 5374768100 | 32400 | 32350 | 32400 | 32350 | 159 |
| 259 | 20241112 | 144700 | 5369622800 | 32350 | 32400 | 32400 | 32300 | 193 |
| 260 | 20241112 | 144600 | 5363380150 | 32400 | 32400 | 32450 | 32300 | 279 |
| 261 | 20241112 | 144500 | 5354347900 | 32400 | 32400 | 32450 | 32400 | 84 |
| 262 | 20241112 | 144400 | 5351626200 | 32450 | 32550 | 32550 | 32400 | 129 |
| 263 | 20241112 | 144300 | 5347435400 | 32550 | 32600 | 32600 | 32550 | 21 |
| 264 | 20241112 | 144200 | 5346751750 | 32500 | 32600 | 32600 | 32500 | 180 |
| 265 | 20241112 | 144100 | 5340885150 | 32600 | 32600 | 32600 | 32550 | 37 |
| 266 | 20241112 | 144000 | 5339679050 | 32600 | 32600 | 32600 | 32550 | 61 |
| 267 | 20241112 | 143900 | 5337691350 | 32600 | 32500 | 32600 | 32350 | 574 |
| 268 | 20241112 | 143800 | 5319086550 | 32400 | 32400 | 32500 | 32400 | 627 |
| 269 | 20241112 | 143700 | 5298766200 | 32650 | 32750 | 32750 | 32050 | 2622 |
| 270 | 20241112 | 143600 | 5213588800 | 32750 | 32950 | 32950 | 32750 | 829 |
| 271 | 20241112 | 143500 | 5186415750 | 32850 | 33000 | 33050 | 32850 | 1069 |
| 272 | 20241112 | 143400 | 5151154950 | 33000 | 33000 | 33000 | 32950 | 1138 |
| 273 | 20241112 | 143300 | 5113652650 | 32950 | 32900 | 33050 | 32900 | 4472 |
| 274 | 20241112 | 143200 | 4966284050 | 32900 | 32700 | 32900 | 32700 | 1697 |
| 275 | 20241112 | 143100 | 4910619350 | 32700 | 32750 | 32750 | 32650 | 1418 |
| 276 | 20241112 | 143000 | 4864250500 | 32750 | 32700 | 32800 | 32650 | 943 |
| 277 | 20241112 | 142900 | 4833397350 | 32650 | 32500 | 32650 | 32500 | 916 |
| 278 | 20241112 | 142800 | 4803575250 | 32500 | 32500 | 32550 | 32450 | 525 |
| 279 | 20241112 | 142700 | 4786523900 | 32500 | 32600 | 32600 | 32500 | 1022 |
| 280 | 20241112 | 142600 | 4753301250 | 32600 | 32600 | 32650 | 32550 | 1299 |
| 281 | 20241112 | 142500 | 4710941600 | 32650 | 32600 | 32650 | 32550 | 744 |
| 282 | 20241112 | 142400 | 4686699950 | 32550 | 32550 | 32600 | 32500 | 649 |
| 283 | 20241112 | 142300 | 4665596150 | 32450 | 32550 | 32550 | 32450 | 2167 |
| 284 | 20241112 | 142200 | 4595169050 | 32600 | 32600 | 32700 | 32500 | 1392 |
| 285 | 20241112 | 142100 | 4549721450 | 32600 | 32350 | 32600 | 32350 | 3568 |
| 286 | 20241112 | 142000 | 4433707550 | 32350 | 32200 | 32350 | 32150 | 2251 |
| 287 | 20241112 | 141900 | 4361028850 | 32200 | 32150 | 32200 | 32150 | 105 |
| 288 | 20241112 | 141800 | 4357653050 | 32150 | 32150 | 32150 | 32100 | 3 |
| 289 | 20241112 | 141700 | 4357556650 | 32000 | 32100 | 32150 | 32000 | 657 |
| 290 | 20241112 | 141600 | 4336497550 | 32100 | 32100 | 32100 | 32050 | 30 |
| 291 | 20241112 | 141500 | 4335534650 | 32100 | 32100 | 32100 | 32050 | 48 |
| 292 | 20241112 | 141400 | 4333993900 | 32100 | 32000 | 32100 | 32000 | 46 |
| 293 | 20241112 | 141300 | 4332517400 | 32100 | 32100 | 32150 | 32000 | 319 |
| 294 | 20241112 | 141200 | 4322287050 | 32100 | 32000 | 32100 | 32000 | 101 |
| 295 | 20241112 | 141100 | 4319045250 | 32150 | 32050 | 32150 | 32000 | 487 |
| 296 | 20241112 | 141000 | 4303431400 | 32050 | 32050 | 32050 | 32000 | 5 |
| 297 | 20241112 | 140900 | 4303271200 | 32100 | 32050 | 32100 | 32050 | 19 |
| 298 | 20241112 | 140800 | 4302662150 | 32100 | 32050 | 32100 | 32050 | 3 |
| 299 | 20241112 | 140700 | 4302565900 | 32000 | 31950 | 32050 | 31950 | 107 |
| 300 | 20241112 | 140600 | 4299141800 | 32000 | 32000 | 32000 | 31950 | 18 |
| 301 | 20241112 | 140500 | 4298566000 | 32050 | 32100 | 32150 | 32050 | 339 |
| 302 | 20241112 | 140400 | 4287684300 | 32100 | 32050 | 32100 | 32050 | 360 |
| 303 | 20241112 | 140300 | 4276143350 | 32000 | 32000 | 32000 | 31950 | 139 |
| 304 | 20241112 | 140200 | 4271695850 | 32000 | 32000 | 32000 | 31950 | 292 |
| 305 | 20241112 | 140100 | 4262351900 | 32000 | 32000 | 32050 | 32000 | 23 |
| 306 | 20241112 | 140000 | 4261615150 | 32000 | 32000 | 32050 | 32000 | 127 |
| 307 | 20241112 | 135900 | 4257551050 | 32000 | 31950 | 32000 | 31950 | 242 |
| 308 | 20241112 | 135800 | 4249807100 | 32000 | 31950 | 32000 | 31950 | 496 |
| 309 | 20241112 | 135700 | 4233947800 | 31900 | 31950 | 31950 | 31900 | 16 |
| 310 | 20241112 | 135600 | 4233436700 | 31900 | 31900 | 31950 | 31900 | 250 |
| 311 | 20241112 | 135500 | 4225450850 | 31950 | 32000 | 32000 | 31900 | 179 |
| 312 | 20241112 | 135400 | 4219731800 | 32000 | 31950 | 32000 | 31900 | 109 |
| 313 | 20241112 | 135300 | 4216249150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 314 | 20241112 | 135200 | 4216249150 | 31900 | 31900 | 31900 | 31900 | 12 |
| 315 | 20241112 | 135100 | 4215866350 | 31900 | 31850 | 31900 | 31850 | 7 |
| 316 | 20241112 | 135000 | 4215643100 | 31800 | 31800 | 31950 | 31750 | 208 |
| 317 | 20241112 | 134900 | 4209019400 | 31800 | 31850 | 31850 | 31750 | 52 |
| 318 | 20241112 | 134800 | 4207368250 | 31850 | 31800 | 31850 | 31750 | 236 |
| 319 | 20241112 | 134700 | 4199873200 | 31800 | 31850 | 31850 | 31800 | 9 |
| 320 | 20241112 | 134600 | 4199586800 | 31800 | 31800 | 31850 | 31800 | 115 |
| 321 | 20241112 | 134500 | 4195928600 | 31800 | 31850 | 31950 | 31800 | 542 |
| 322 | 20241112 | 134400 | 4178681050 | 31850 | 31900 | 31900 | 31850 | 32 |
| 323 | 20241112 | 134300 | 4177661050 | 31850 | 31900 | 31950 | 31850 | 66 |
| 324 | 20241112 | 134200 | 4175558150 | 31950 | 31950 | 31950 | 31900 | 39 |
| 325 | 20241112 | 134100 | 4174312200 | 31850 | 31850 | 31850 | 31850 | 48 |
| 326 | 20241112 | 134000 | 4172783400 | 31850 | 31900 | 31950 | 31850 | 243 |
| 327 | 20241112 | 133900 | 4165040950 | 31950 | 31950 | 31950 | 31900 | 98 |
| 328 | 20241112 | 133800 | 4161913450 | 32000 | 32000 | 32000 | 31950 | 27 |
| 329 | 20241112 | 133700 | 4161050450 | 32000 | 32000 | 32000 | 31900 | 120 |
| 330 | 20241112 | 133600 | 4157221150 | 31900 | 31950 | 32000 | 31900 | 299 |
| 331 | 20241112 | 133500 | 4147673000 | 32050 | 32000 | 32050 | 31950 | 81 |
| 332 | 20241112 | 133400 | 4145078700 | 32000 | 32000 | 32050 | 32000 | 26 |
| 333 | 20241112 | 133300 | 4144245700 | 32000 | 32050 | 32050 | 32000 | 34 |
| 334 | 20241112 | 133200 | 4143157000 | 32000 | 32050 | 32050 | 32000 | 5 |
| 335 | 20241112 | 133100 | 4142996950 | 32000 | 32050 | 32050 | 32000 | 68 |
| 336 | 20241112 | 133000 | 4140820550 | 31950 | 32000 | 32050 | 31950 | 139 |
| 337 | 20241112 | 132900 | 4136374800 | 32000 | 31950 | 32000 | 31900 | 14 |
| 338 | 20241112 | 132800 | 4135927200 | 32000 | 31950 | 32000 | 31950 | 17 |
| 339 | 20241112 | 132700 | 4135383850 | 32000 | 32000 | 32000 | 32000 | 1 |
| 340 | 20241112 | 132600 | 4135351850 | 31850 | 31900 | 32000 | 31850 | 239 |
| 341 | 20241112 | 132500 | 4127737700 | 31900 | 31900 | 31900 | 31900 | 128 |
| 342 | 20241112 | 132400 | 4123654500 | 32000 | 32000 | 32050 | 31900 | 26 |
| 343 | 20241112 | 132300 | 4122823150 | 32000 | 32000 | 32000 | 31950 | 24 |
| 344 | 20241112 | 132200 | 4122055550 | 32000 | 32000 | 32000 | 31950 | 150 |
| 345 | 20241112 | 132100 | 4117262250 | 32000 | 32000 | 32000 | 31950 | 123 |
| 346 | 20241112 | 132000 | 4113331700 | 31950 | 32000 | 32000 | 31950 | 23 |
| 347 | 20241112 | 131900 | 4112595750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 348 | 20241112 | 131800 | 4112595750 | 32000 | 32000 | 32050 | 32000 | 21 |
| 349 | 20241112 | 131700 | 4111923050 | 32000 | 32000 | 32000 | 31950 | 83 |
| 350 | 20241112 | 131600 | 4109269400 | 32050 | 32050 | 32050 | 32050 | 14 |
| 351 | 20241112 | 131500 | 4108820700 | 32000 | 32000 | 32000 | 31950 | 59 |
| 352 | 20241112 | 131400 | 4106933450 | 32000 | 32000 | 32000 | 32000 | 344 |
| 353 | 20241112 | 131300 | 4095925450 | 32000 | 32000 | 32050 | 31950 | 79 |
| 354 | 20241112 | 131200 | 4093397400 | 32050 | 32100 | 32100 | 31950 | 102 |
| 355 | 20241112 | 131100 | 4090128350 | 32000 | 32000 | 32100 | 32000 | 186 |
| 356 | 20241112 | 131000 | 4084171250 | 32050 | 32050 | 32100 | 32000 | 70 |
| 357 | 20241112 | 130900 | 4081930200 | 32050 | 32100 | 32100 | 32050 | 2 |
| 358 | 20241112 | 130800 | 4081866050 | 32050 | 32000 | 32050 | 32000 | 14 |
| 359 | 20241112 | 130700 | 4081417450 | 32050 | 32000 | 32050 | 32000 | 54 |
| 360 | 20241112 | 130600 | 4079688450 | 32050 | 32000 | 32050 | 32000 | 26 |
| 361 | 20241112 | 130500 | 4078855250 | 32000 | 32000 | 32000 | 32000 | 14 |
| 362 | 20241112 | 130400 | 4078407250 | 31950 | 32000 | 32000 | 31950 | 5 |
| 363 | 20241112 | 130300 | 4078247300 | 32050 | 32050 | 32050 | 31950 | 131 |
| 364 | 20241112 | 130200 | 4074050250 | 32050 | 31850 | 32050 | 31850 | 350 |
| 365 | 20241112 | 130100 | 4062855300 | 32000 | 31950 | 32000 | 31900 | 336 |
| 366 | 20241112 | 130000 | 4052132700 | 31900 | 31950 | 31950 | 31900 | 133 |
| 367 | 20241112 | 125900 | 4047889800 | 31950 | 31950 | 31950 | 31950 | 22 |
| 368 | 20241112 | 125800 | 4047186900 | 31900 | 32000 | 32000 | 31900 | 19 |
| 369 | 20241112 | 125700 | 4046579650 | 32000 | 31950 | 32000 | 31950 | 25 |
| 370 | 20241112 | 125600 | 4045779800 | 31950 | 32000 | 32000 | 31950 | 5 |
| 371 | 20241112 | 125500 | 4045620000 | 31950 | 32000 | 32000 | 31900 | 154 |
| 372 | 20241112 | 125400 | 4040704700 | 31950 | 31950 | 31950 | 31950 | 138 |
| 373 | 20241112 | 125300 | 4036295600 | 32000 | 31950 | 32000 | 31950 | 157 |
| 374 | 20241112 | 125200 | 4031278700 | 31950 | 32000 | 32000 | 31950 | 73 |
| 375 | 20241112 | 125100 | 4028943100 | 31950 | 32050 | 32050 | 31950 | 522 |
| 376 | 20241112 | 125000 | 4012239150 | 32050 | 32100 | 32100 | 32050 | 125 |
| 377 | 20241112 | 124900 | 4008231000 | 32100 | 32100 | 32100 | 32100 | 54 |
| 378 | 20241112 | 124800 | 4006497600 | 32100 | 32150 | 32150 | 32100 | 45 |
| 379 | 20241112 | 124700 | 4005050900 | 32100 | 32150 | 32200 | 32100 | 4 |
| 380 | 20241112 | 124600 | 4004922250 | 32150 | 32150 | 32150 | 32150 | 326 |
| 381 | 20241112 | 124500 | 3994441350 | 32150 | 32150 | 32150 | 32100 | 332 |
| 382 | 20241112 | 124400 | 3983779650 | 32150 | 32150 | 32200 | 32150 | 25 |
| 383 | 20241112 | 124300 | 3982975200 | 32150 | 32150 | 32150 | 32150 | 1 |
| 384 | 20241112 | 124200 | 3982943050 | 32200 | 32200 | 32200 | 32200 | 26 |
| 385 | 20241112 | 124100 | 3982105850 | 32150 | 32150 | 32150 | 32150 | 1 |
| 386 | 20241112 | 124000 | 3982073700 | 32150 | 32100 | 32150 | 32100 | 4 |
| 387 | 20241112 | 123900 | 3981945250 | 32100 | 32250 | 32250 | 32100 | 140 |
| 388 | 20241112 | 123800 | 3977444600 | 32300 | 32250 | 32300 | 32250 | 19 |
| 389 | 20241112 | 123700 | 3976831100 | 32250 | 32350 | 32350 | 32250 | 70 |
| 390 | 20241112 | 123600 | 3974573400 | 32300 | 32300 | 32300 | 32300 | 12 |
| 391 | 20241112 | 123500 | 3974185800 | 32250 | 32300 | 32350 | 32250 | 210 |
| 392 | 20241112 | 123400 | 3967402800 | 32300 | 32300 | 32350 | 32300 | 35 |
| 393 | 20241112 | 123300 | 3966271600 | 32300 | 32350 | 32350 | 32300 | 38 |
| 394 | 20241112 | 123200 | 3965043000 | 32350 | 32200 | 32350 | 32200 | 146 |
| 395 | 20241112 | 123100 | 3960320050 | 32350 | 32350 | 32350 | 32250 | 116 |
| 396 | 20241112 | 123000 | 3956573650 | 32200 | 32250 | 32350 | 32200 | 227 |
| 397 | 20241112 | 122900 | 3949246400 | 32300 | 32300 | 32300 | 32300 | 20 |
| 398 | 20241112 | 122800 | 3948600400 | 32250 | 32250 | 32300 | 32250 | 32 |
| 399 | 20241112 | 122700 | 3947566950 | 32300 | 32250 | 32300 | 32250 | 21 |
| 400 | 20241112 | 122600 | 3946888950 | 32250 | 32250 | 32250 | 32250 | 27 |
| 401 | 20241112 | 122500 | 3946018200 | 32300 | 32250 | 32300 | 32250 | 27 |
| 402 | 20241112 | 122400 | 3945146400 | 32250 | 32300 | 32350 | 32250 | 135 |
| 403 | 20241112 | 122300 | 3940784500 | 32300 | 32150 | 32300 | 32150 | 104 |
| 404 | 20241112 | 122200 | 3937429950 | 32200 | 32200 | 32200 | 32200 | 137 |
| 405 | 20241112 | 122100 | 3933018550 | 32250 | 32250 | 32250 | 32200 | 109 |
| 406 | 20241112 | 122000 | 3929503350 | 32350 | 32300 | 32350 | 32300 | 41 |
| 407 | 20241112 | 121900 | 3928177550 | 32300 | 32300 | 32300 | 32300 | 102 |
| 408 | 20241112 | 121800 | 3924882950 | 32350 | 32350 | 32350 | 32350 | 102 |
| 409 | 20241112 | 121700 | 3921583250 | 32300 | 32300 | 32300 | 32300 | 1 |
| 410 | 20241112 | 121600 | 3921550950 | 32350 | 32350 | 32400 | 32350 | 293 |
| 411 | 20241112 | 121500 | 3912066750 | 32300 | 32300 | 32300 | 32300 | 1 |
| 412 | 20241112 | 121400 | 3912034450 | 32300 | 32350 | 32350 | 32300 | 43 |
| 413 | 20241112 | 121300 | 3910644100 | 32300 | 32300 | 32300 | 32300 | 44 |
| 414 | 20241112 | 121200 | 3909222900 | 32400 | 32300 | 32400 | 32300 | 52 |
| 415 | 20241112 | 121100 | 3907539250 | 32400 | 32400 | 32400 | 32300 | 18 |
| 416 | 20241112 | 121000 | 3906957550 | 32300 | 32400 | 32400 | 32300 | 90 |
| 417 | 20241112 | 120900 | 3904047650 | 32400 | 32350 | 32400 | 32350 | 20 |
| 418 | 20241112 | 120800 | 3903400400 | 32450 | 32350 | 32450 | 32350 | 750 |
| 419 | 20241112 | 120700 | 3879081650 | 32350 | 32350 | 32400 | 32350 | 89 |
| 420 | 20241112 | 120600 | 3876199750 | 32350 | 32300 | 32400 | 32300 | 291 |
| 421 | 20241112 | 120500 | 3866794650 | 32350 | 32350 | 32350 | 32350 | 47 |
| 422 | 20241112 | 120400 | 3865274200 | 32350 | 32350 | 32350 | 32350 | 95 |
| 423 | 20241112 | 120300 | 3862200950 | 32300 | 32350 | 32350 | 32300 | 8 |
| 424 | 20241112 | 120200 | 3861942200 | 32350 | 32300 | 32350 | 32250 | 1244 |
| 425 | 20241112 | 120100 | 3821760600 | 32250 | 32300 | 32300 | 32250 | 19 |
| 426 | 20241112 | 120000 | 3821146950 | 32250 | 32300 | 32300 | 32250 | 54 |
| 427 | 20241112 | 115900 | 3819404050 | 32300 | 32300 | 32300 | 32300 | 35 |
| 428 | 20241112 | 115800 | 3818273550 | 32250 | 32200 | 32250 | 32200 | 4 |
| 429 | 20241112 | 115700 | 3818144700 | 32200 | 32200 | 32200 | 32150 | 168 |
| 430 | 20241112 | 115600 | 3812736300 | 32200 | 32150 | 32200 | 32100 | 384 |
| 431 | 20241112 | 115500 | 3800404900 | 32200 | 32150 | 32200 | 32150 | 64 |
| 432 | 20241112 | 115400 | 3798345000 | 32150 | 32300 | 32300 | 32150 | 235 |
| 433 | 20241112 | 115300 | 3790788800 | 32200 | 32150 | 32200 | 32150 | 482 |
| 434 | 20241112 | 115200 | 3775291150 | 32150 | 32150 | 32300 | 32150 | 118 |
| 435 | 20241112 | 115100 | 3771496100 | 32200 | 32550 | 32550 | 32150 | 1061 |
| 436 | 20241112 | 115000 | 3737138750 | 32550 | 32600 | 33100 | 32550 | 1081 |
| 437 | 20241112 | 114900 | 3701634750 | 33100 | 32650 | 33100 | 32450 | 1143 |
| 438 | 20241112 | 114800 | 3663993450 | 32750 | 32500 | 33000 | 32500 | 2179 |
| 439 | 20241112 | 114700 | 3592626300 | 32500 | 32700 | 32700 | 32400 | 161 |
| 440 | 20241112 | 114600 | 3587397800 | 32450 | 32250 | 32750 | 32250 | 4187 |
| 441 | 20241112 | 114500 | 3451233200 | 32200 | 32250 | 32250 | 32150 | 78 |
| 442 | 20241112 | 114400 | 3448720300 | 32150 | 32250 | 32250 | 32100 | 366 |
| 443 | 20241112 | 114300 | 3436923300 | 32250 | 32000 | 32250 | 32000 | 533 |
| 444 | 20241112 | 114200 | 3419749750 | 31950 | 32000 | 32200 | 31950 | 2147 |
| 445 | 20241112 | 114100 | 3350794250 | 32000 | 31850 | 32000 | 31850 | 687 |
| 446 | 20241112 | 114000 | 3328852950 | 31850 | 31800 | 31850 | 31800 | 75 |
| 447 | 20241112 | 113900 | 3326464300 | 31800 | 31750 | 31800 | 31750 | 156 |
| 448 | 20241112 | 113800 | 3321508600 | 31700 | 31750 | 31750 | 31700 | 86 |
| 449 | 20241112 | 113700 | 3318780100 | 31750 | 31800 | 31800 | 31750 | 150 |
| 450 | 20241112 | 113600 | 3314014050 | 31750 | 31700 | 31850 | 31700 | 77 |
| 451 | 20241112 | 113500 | 3311572300 | 31850 | 31800 | 31850 | 31750 | 230 |
| 452 | 20241112 | 113400 | 3304266250 | 31800 | 31800 | 31800 | 31800 | 73 |
| 453 | 20241112 | 113300 | 3301944850 | 31800 | 31800 | 31800 | 31800 | 17 |
| 454 | 20241112 | 113200 | 3301404250 | 31750 | 31850 | 31850 | 31750 | 679 |
| 455 | 20241112 | 113100 | 3279820500 | 31850 | 31900 | 31900 | 31850 | 82 |
| 456 | 20241112 | 113000 | 3277206450 | 31950 | 31900 | 31950 | 31900 | 210 |
| 457 | 20241112 | 112900 | 3270506750 | 31900 | 31950 | 31950 | 31900 | 153 |
| 458 | 20241112 | 112800 | 3265624650 | 31850 | 31950 | 31950 | 31850 | 76 |
| 459 | 20241112 | 112700 | 3263198550 | 32000 | 31850 | 32000 | 31850 | 967 |
| 460 | 20241112 | 112600 | 3232304850 | 31800 | 31800 | 31800 | 31800 | 21 |
| 461 | 20241112 | 112500 | 3231637050 | 31800 | 31850 | 31900 | 31800 | 56 |
| 462 | 20241112 | 112400 | 3229852500 | 31850 | 31950 | 31950 | 31850 | 32 |
| 463 | 20241112 | 112300 | 3228831800 | 31950 | 31950 | 32000 | 31950 | 31 |
| 464 | 20241112 | 112200 | 3227841300 | 31900 | 31800 | 31900 | 31800 | 213 |
| 465 | 20241112 | 112100 | 3221060600 | 31800 | 31750 | 31850 | 31750 | 50 |
| 466 | 20241112 | 112000 | 3219469950 | 31850 | 31850 | 31850 | 31800 | 69 |
| 467 | 20241112 | 111900 | 3217272600 | 31750 | 31850 | 31850 | 31750 | 245 |
| 468 | 20241112 | 111800 | 3209473800 | 31850 | 31800 | 31850 | 31800 | 64 |
| 469 | 20241112 | 111700 | 3207435450 | 31800 | 31900 | 31950 | 31800 | 97 |
| 470 | 20241112 | 111600 | 3204342350 | 31900 | 31900 | 31900 | 31900 | 4 |
| 471 | 20241112 | 111500 | 3204214750 | 31900 | 31900 | 31950 | 31900 | 95 |
| 472 | 20241112 | 111400 | 3201182800 | 31950 | 31900 | 31950 | 31900 | 32 |
| 473 | 20241112 | 111300 | 3200160500 | 31900 | 31950 | 31950 | 31900 | 60 |
| 474 | 20241112 | 111200 | 3198243650 | 31900 | 31950 | 31950 | 31900 | 115 |
| 475 | 20241112 | 111100 | 3194573600 | 31900 | 31900 | 31900 | 31900 | 30 |
| 476 | 20241112 | 111000 | 3193616600 | 31850 | 31850 | 31850 | 31850 | 6 |
| 477 | 20241112 | 110900 | 3193425500 | 31700 | 31900 | 31900 | 31650 | 221 |
| 478 | 20241112 | 110800 | 3186402100 | 31900 | 31900 | 31900 | 31900 | 4 |
| 479 | 20241112 | 110700 | 3186274500 | 31800 | 31750 | 31800 | 31750 | 1462 |
| 480 | 20241112 | 110600 | 3139784850 | 31750 | 31750 | 31800 | 31750 | 97 |
| 481 | 20241112 | 110500 | 3136700800 | 31750 | 31850 | 31900 | 31750 | 34 |
| 482 | 20241112 | 110400 | 3135616600 | 31800 | 31850 | 31900 | 31800 | 103 |
| 483 | 20241112 | 110300 | 3132336550 | 31800 | 31900 | 31900 | 31800 | 68 |
| 484 | 20241112 | 110200 | 3130171350 | 31800 | 31900 | 31900 | 31650 | 1408 |
| 485 | 20241112 | 110100 | 3085453600 | 31850 | 31850 | 31850 | 31850 | 637 |
| 486 | 20241112 | 110000 | 3065165150 | 31850 | 31800 | 31850 | 31800 | 19 |
| 487 | 20241112 | 105900 | 3064560150 | 31850 | 31800 | 31850 | 31800 | 19 |
| 488 | 20241112 | 105800 | 3063955050 | 31800 | 31750 | 31800 | 31750 | 785 |
| 489 | 20241112 | 105700 | 3038995650 | 31750 | 31800 | 31800 | 31750 | 143 |
| 490 | 20241112 | 105600 | 3034453700 | 31800 | 31750 | 31800 | 31750 | 95 |
| 491 | 20241112 | 105500 | 3031436750 | 31750 | 31750 | 31850 | 31700 | 432 |
| 492 | 20241112 | 105400 | 3017715850 | 31800 | 31800 | 31800 | 31750 | 63 |
| 493 | 20241112 | 105300 | 3015712500 | 31850 | 32000 | 32000 | 31800 | 122 |
| 494 | 20241112 | 105200 | 3011828250 | 31900 | 31950 | 32050 | 31900 | 2642 |
| 495 | 20241112 | 105100 | 2927509400 | 32050 | 32000 | 32050 | 31950 | 680 |
| 496 | 20241112 | 105000 | 2905749250 | 32000 | 31950 | 32000 | 31950 | 118 |
| 497 | 20241112 | 104900 | 2901976050 | 32000 | 32050 | 32100 | 32000 | 664 |
| 498 | 20241112 | 104800 | 2880712800 | 32200 | 32200 | 32250 | 32100 | 657 |
| 499 | 20241112 | 104700 | 2859598900 | 32200 | 32100 | 32200 | 32050 | 328 |
| 500 | 20241112 | 104600 | 2849063550 | 32200 | 32150 | 32250 | 32150 | 238 |
| 501 | 20241112 | 104500 | 2841400150 | 32200 | 32250 | 32250 | 32200 | 1689 |
| 502 | 20241112 | 104400 | 2786959000 | 32200 | 32150 | 32200 | 32100 | 619 |
| 503 | 20241112 | 104300 | 2767055200 | 32100 | 32100 | 32100 | 32000 | 1563 |
| 504 | 20241112 | 104200 | 2716916500 | 32100 | 32050 | 32100 | 32050 | 647 |
| 505 | 20241112 | 104100 | 2696178700 | 32000 | 32000 | 32050 | 32000 | 184 |
| 506 | 20241112 | 104000 | 2690285700 | 32000 | 31850 | 32000 | 31850 | 294 |
| 507 | 20241112 | 103900 | 2680878350 | 31850 | 31900 | 31900 | 31850 | 110 |
| 508 | 20241112 | 103800 | 2677369450 | 32000 | 31950 | 32000 | 31900 | 485 |
| 509 | 20241112 | 103700 | 2661864650 | 31900 | 31900 | 31900 | 31900 | 259 |
| 510 | 20241112 | 103600 | 2653602550 | 31950 | 31800 | 31950 | 31750 | 2105 |
| 511 | 20241112 | 103500 | 2586466300 | 31750 | 31800 | 31800 | 31750 | 347 |
| 512 | 20241112 | 103400 | 2575432350 | 31800 | 31800 | 31850 | 31800 | 121 |
| 513 | 20241112 | 103300 | 2571583150 | 31800 | 31800 | 31800 | 31800 | 1 |
| 514 | 20241112 | 103200 | 2571551350 | 31800 | 31750 | 31800 | 31700 | 115 |
| 515 | 20241112 | 103100 | 2567899950 | 31750 | 31700 | 31750 | 31700 | 72 |
| 516 | 20241112 | 103000 | 2565614000 | 31700 | 31700 | 31750 | 31700 | 131 |
| 517 | 20241112 | 102900 | 2561458800 | 31750 | 31700 | 31750 | 31700 | 11 |
| 518 | 20241112 | 102800 | 2561109600 | 31750 | 31650 | 31750 | 31650 | 3 |
| 519 | 20241112 | 102700 | 2561014550 | 31650 | 31750 | 31750 | 31650 | 84 |
| 520 | 20241112 | 102600 | 2558354350 | 31700 | 31650 | 31700 | 31650 | 19 |
| 521 | 20241112 | 102500 | 2557752950 | 31800 | 31650 | 31800 | 31650 | 26 |
| 522 | 20241112 | 102400 | 2556929900 | 31650 | 31750 | 31750 | 31650 | 619 |
| 523 | 20241112 | 102300 | 2537329750 | 31750 | 31750 | 31750 | 31750 | 10 |
| 524 | 20241112 | 102200 | 2537012250 | 31750 | 31700 | 31750 | 31700 | 190 |
| 525 | 20241112 | 102100 | 2530981450 | 31750 | 31800 | 31800 | 31750 | 607 |
| 526 | 20241112 | 102000 | 2511695900 | 31800 | 31950 | 32000 | 31800 | 1532 |
| 527 | 20241112 | 101900 | 2462810250 | 31950 | 31900 | 31950 | 31850 | 299 |
| 528 | 20241112 | 101800 | 2453261600 | 31900 | 31900 | 31900 | 31850 | 691 |
| 529 | 20241112 | 101700 | 2431219900 | 31900 | 31900 | 31900 | 31800 | 152 |
| 530 | 20241112 | 101600 | 2426373700 | 31800 | 31950 | 31950 | 31800 | 649 |
| 531 | 20241112 | 101500 | 2405650300 | 32000 | 31850 | 32000 | 31850 | 1405 |
| 532 | 20241112 | 101400 | 2360816900 | 31850 | 31700 | 31850 | 31700 | 943 |
| 533 | 20241112 | 101300 | 2330849550 | 31750 | 31700 | 31750 | 31650 | 389 |
| 534 | 20241112 | 101200 | 2318516050 | 31750 | 31650 | 31750 | 31650 | 382 |
| 535 | 20241112 | 101100 | 2306419450 | 31650 | 31650 | 31650 | 31650 | 113 |
| 536 | 20241112 | 101000 | 2302843000 | 31650 | 31750 | 31800 | 31650 | 1165 |
| 537 | 20241112 | 100900 | 2265873550 | 31750 | 31700 | 31750 | 31700 | 332 |
| 538 | 20241112 | 100800 | 2255339550 | 31700 | 31650 | 31700 | 31650 | 140 |
| 539 | 20241112 | 100700 | 2250902050 | 31700 | 31650 | 31700 | 31650 | 667 |
| 540 | 20241112 | 100600 | 2229767850 | 31650 | 31600 | 31650 | 31600 | 115 |
| 541 | 20241112 | 100500 | 2226128150 | 31700 | 31500 | 31700 | 31500 | 1122 |
| 542 | 20241112 | 100400 | 2190703100 | 31500 | 31300 | 31500 | 31300 | 1624 |
| 543 | 20241112 | 100300 | 2139769700 | 31300 | 31250 | 31300 | 31250 | 925 |
| 544 | 20241112 | 100200 | 2110845150 | 31250 | 31150 | 31250 | 31150 | 257 |
| 545 | 20241112 | 100100 | 2102819200 | 31150 | 31150 | 31200 | 31150 | 137 |
| 546 | 20241112 | 100000 | 2098550700 | 31150 | 31150 | 31200 | 31100 | 106 |
| 547 | 20241112 | 095900 | 2095252700 | 31150 | 31050 | 31150 | 31000 | 558 |
| 548 | 20241112 | 095800 | 2077919850 | 31050 | 30950 | 31050 | 30950 | 1101 |
| 549 | 20241112 | 095700 | 2043799400 | 30950 | 31000 | 31000 | 30950 | 116 |
| 550 | 20241112 | 095600 | 2040204000 | 31000 | 30900 | 31000 | 30900 | 228 |
| 551 | 20241112 | 095500 | 2033150050 | 30900 | 30900 | 30950 | 30850 | 508 |
| 552 | 20241112 | 095400 | 2017461150 | 30950 | 30950 | 30950 | 30850 | 607 |
| 553 | 20241112 | 095300 | 1998702950 | 31000 | 30900 | 31000 | 30850 | 1463 |
| 554 | 20241112 | 095200 | 1953469000 | 30850 | 30900 | 30900 | 30850 | 194 |
| 555 | 20241112 | 095100 | 1947481100 | 30900 | 30900 | 30900 | 30900 | 568 |
| 556 | 20241112 | 095000 | 1929929900 | 30900 | 30900 | 30950 | 30850 | 184 |
| 557 | 20241112 | 094900 | 1924244300 | 30850 | 30800 | 30900 | 30800 | 553 |
| 558 | 20241112 | 094800 | 1907171650 | 30800 | 30850 | 30850 | 30800 | 322 |
| 559 | 20241112 | 094700 | 1897242800 | 30800 | 30850 | 30850 | 30800 | 742 |
| 560 | 20241112 | 094600 | 1874369800 | 30850 | 30900 | 30900 | 30850 | 947 |
| 561 | 20241112 | 094500 | 1845110750 | 30900 | 30850 | 30900 | 30850 | 484 |
| 562 | 20241112 | 094400 | 1830179300 | 30800 | 30850 | 30850 | 30800 | 403 |
| 563 | 20241112 | 094300 | 1817765850 | 30800 | 30800 | 30850 | 30750 | 1262 |
| 564 | 20241112 | 094200 | 1778929550 | 30800 | 30850 | 30850 | 30750 | 1522 |
| 565 | 20241112 | 094100 | 1732051700 | 30850 | 30850 | 30850 | 30850 | 142 |
| 566 | 20241112 | 094000 | 1727671000 | 30850 | 30800 | 30850 | 30800 | 470 |
| 567 | 20241112 | 093900 | 1713171550 | 30850 | 30850 | 30900 | 30800 | 1785 |
| 568 | 20241112 | 093800 | 1658137200 | 30850 | 30850 | 30900 | 30850 | 2156 |
| 569 | 20241112 | 093700 | 1591624550 | 30850 | 30850 | 30900 | 30850 | 1373 |
| 570 | 20241112 | 093600 | 1549232250 | 30850 | 30850 | 30900 | 30800 | 1359 |
| 571 | 20241112 | 093500 | 1507318750 | 30850 | 30950 | 30950 | 30800 | 737 |
| 572 | 20241112 | 093400 | 1484584950 | 30800 | 30900 | 30900 | 30800 | 1973 |
| 573 | 20241112 | 093300 | 1423728000 | 30900 | 30900 | 30900 | 30900 | 1045 |
| 574 | 20241112 | 093200 | 1391437500 | 30900 | 30950 | 30950 | 30900 | 439 |
| 575 | 20241112 | 093100 | 1377872250 | 30950 | 31000 | 31000 | 30950 | 751 |
| 576 | 20241112 | 093000 | 1354628600 | 31000 | 30950 | 31000 | 30950 | 302 |
| 577 | 20241112 | 092900 | 1345281600 | 31000 | 30950 | 31000 | 30950 | 291 |
| 578 | 20241112 | 092800 | 1336275050 | 30950 | 31000 | 31000 | 30900 | 1665 |
| 579 | 20241112 | 092700 | 1284733700 | 30950 | 31050 | 31050 | 30950 | 274 |
| 580 | 20241112 | 092600 | 1276237900 | 31050 | 31000 | 31050 | 30900 | 404 |
| 581 | 20241112 | 092500 | 1263725000 | 31000 | 30900 | 31000 | 30900 | 2598 |
| 582 | 20241112 | 092400 | 1183281150 | 30900 | 30900 | 30950 | 30850 | 343 |
| 583 | 20241112 | 092300 | 1172685650 | 30850 | 30950 | 30950 | 30850 | 988 |
| 584 | 20241112 | 092200 | 1142168200 | 30900 | 31000 | 31000 | 30900 | 2513 |
| 585 | 20241112 | 092100 | 1064462850 | 31000 | 31050 | 31050 | 30950 | 2224 |
| 586 | 20241112 | 092000 | 995546150 | 31050 | 31100 | 31100 | 31000 | 798 |
| 587 | 20241112 | 091900 | 970760650 | 31100 | 31150 | 31150 | 31100 | 277 |
| 588 | 20241112 | 091800 | 962141500 | 31150 | 31200 | 31200 | 31150 | 832 |
| 589 | 20241112 | 091700 | 936192200 | 31200 | 31150 | 31200 | 31100 | 419 |
| 590 | 20241112 | 091600 | 923157500 | 31200 | 31250 | 31250 | 31050 | 243 |
| 591 | 20241112 | 091500 | 915593600 | 31050 | 31200 | 31250 | 31000 | 5686 |
| 592 | 20241112 | 091400 | 738898050 | 31250 | 31250 | 31250 | 31250 | 219 |
| 593 | 20241112 | 091300 | 732054300 | 31250 | 31350 | 31350 | 31250 | 685 |
| 594 | 20241112 | 091200 | 710614650 | 31350 | 31300 | 31350 | 31200 | 2739 |
| 595 | 20241112 | 091100 | 624896800 | 31300 | 31250 | 31350 | 31150 | 1595 |
| 596 | 20241112 | 091000 | 575163600 | 31200 | 31100 | 31250 | 31100 | 3353 |
| 597 | 20241112 | 090900 | 470687600 | 31150 | 31200 | 31200 | 31150 | 946 |
| 598 | 20241112 | 090800 | 441209500 | 31200 | 31250 | 31250 | 31150 | 2360 |
| 599 | 20241112 | 090700 | 367570100 | 31250 | 31350 | 31350 | 31200 | 1160 |
| 600 | 20241112 | 090600 | 331283850 | 31350 | 31500 | 31500 | 31350 | 346 |
| 601 | 20241112 | 090500 | 320411000 | 31450 | 31550 | 31550 | 31450 | 3319 |
| 602 | 20241112 | 090400 | 215854450 | 31550 | 31650 | 31650 | 31550 | 1464 |
| 603 | 20241112 | 090300 | 169647950 | 31650 | 31700 | 31800 | 31500 | 977 |
| 604 | 20241112 | 090200 | 138697450 | 31800 | 31900 | 31900 | 31700 | 769 |
| 605 | 20241112 | 090100 | 114258600 | 31900 | 31900 | 32000 | 31650 | 643 |
| 606 | 20241112 | 090000 | 93734450 | 31900 | 31600 | 31900 | 31600 | 2961 |