33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 3 | 20241112 | 190400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20241112 | 190300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20241112 | 190200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20241112 | 190100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20241112 | 190000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20241112 | 185900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20241112 | 185800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20241112 | 185700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20241112 | 185600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20241112 | 185500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20241112 | 185400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20241112 | 185300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20241112 | 185200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20241112 | 185100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20241112 | 185000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20241112 | 184900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20241112 | 184800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20241112 | 184700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20241112 | 184600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20241112 | 184500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20241112 | 184400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20241112 | 184300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20241112 | 184200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20241112 | 184100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20241112 | 184000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20241112 | 183900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20241112 | 183800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20241112 | 183700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20241112 | 183600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20241112 | 183500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 33 | 20241112 | 183400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20241112 | 183300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20241112 | 183200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20241112 | 183100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20241112 | 183000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20241112 | 182900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20241112 | 182800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20241112 | 182700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20241112 | 182600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20241112 | 182500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20241112 | 182400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20241112 | 182300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20241112 | 182200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20241112 | 182100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20241112 | 182000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20241112 | 181900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20241112 | 181800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20241112 | 181700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20241112 | 181600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20241112 | 181500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20241112 | 181400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20241112 | 181300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20241112 | 181200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20241112 | 181100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20241112 | 181000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20241112 | 180900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20241112 | 180800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20241112 | 180700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20241112 | 180600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20241112 | 180500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 63 | 20241112 | 180400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20241112 | 180300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20241112 | 180200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20241112 | 180100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20241112 | 180000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20241112 | 175900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20241112 | 175800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20241112 | 175700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20241112 | 175600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20241112 | 175500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20241112 | 175400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20241112 | 175300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20241112 | 175200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20241112 | 175100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20241112 | 175000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20241112 | 174900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20241112 | 174800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20241112 | 174700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20241112 | 174600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20241112 | 174500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20241112 | 174400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20241112 | 174300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20241112 | 174200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20241112 | 174100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20241112 | 174000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20241112 | 173900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20241112 | 173800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20241112 | 173700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20241112 | 173600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20241112 | 173500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 93 | 20241112 | 173400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20241112 | 173300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20241112 | 173200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20241112 | 173100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20241112 | 173000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20241112 | 172900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20241112 | 172800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20241112 | 172700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20241112 | 172600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20241112 | 172500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20241112 | 172400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20241112 | 172300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20241112 | 172200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20241112 | 172100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20241112 | 172000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20241112 | 171900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20241112 | 171800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20241112 | 171700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20241112 | 171600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20241112 | 171500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20241112 | 171400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20241112 | 171300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20241112 | 171200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20241112 | 171100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20241112 | 171000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20241112 | 170900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20241112 | 170800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20241112 | 170700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20241112 | 170600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20241112 | 170500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 123 | 20241112 | 170400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20241112 | 170300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20241112 | 170200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20241112 | 170100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20241112 | 170000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20241112 | 165900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20241112 | 165800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20241112 | 165700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20241112 | 165600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20241112 | 165500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20241112 | 165400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20241112 | 165300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20241112 | 165200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20241112 | 165100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20241112 | 165000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20241112 | 164900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20241112 | 164800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20241112 | 164700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20241112 | 164600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20241112 | 164500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20241112 | 164400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20241112 | 164300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20241112 | 164200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20241112 | 164100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20241112 | 164000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20241112 | 163900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20241112 | 163800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20241112 | 163700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20241112 | 163600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20241112 | 163500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 153 | 20241112 | 163400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20241112 | 163300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20241112 | 163200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20241112 | 163100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20241112 | 163000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20241112 | 162900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20241112 | 162800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20241112 | 162700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20241112 | 162600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20241112 | 162500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20241112 | 162400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20241112 | 162300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20241112 | 162200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20241112 | 162100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20241112 | 162000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20241112 | 161900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20241112 | 161800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20241112 | 161700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20241112 | 161600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20241112 | 161500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20241112 | 161400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20241112 | 161300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20241112 | 161200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20241112 | 161100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20241112 | 161000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20241112 | 160900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20241112 | 160800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20241112 | 160700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20241112 | 160600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20241112 | 160500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 183 | 20241112 | 160400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20241112 | 160300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20241112 | 160200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20241112 | 160100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20241112 | 160000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20241112 | 155900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20241112 | 155800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20241112 | 155700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20241112 | 155600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20241112 | 155500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20241112 | 155400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20241112 | 155300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20241112 | 155200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20241112 | 155100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20241112 | 155000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20241112 | 154900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20241112 | 154800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20241112 | 154700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20241112 | 154600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20241112 | 154500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20241112 | 154400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20241112 | 154300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20241112 | 154200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20241112 | 154100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20241112 | 154000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20241112 | 153900 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20241112 | 153800 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20241112 | 153700 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20241112 | 153600 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20241112 | 153500 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 213 | 20241112 | 153400 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20241112 | 153300 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20241112 | 153200 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20241112 | 153100 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20241112 | 153000 | 13462479200 | 24600 | 24600 | 24600 | 24600 | 14623 |
| 218 | 20241112 | 152900 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20241112 | 152800 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20241112 | 152700 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20241112 | 152600 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20241112 | 152500 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20241112 | 152400 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 224 | 20241112 | 152300 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20241112 | 152200 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20241112 | 152100 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20241112 | 152000 | 13102753400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20241112 | 151900 | 13102753400 | 24650 | 24650 | 24700 | 24600 | 1206 |
| 229 | 20241112 | 151800 | 13073034150 | 24600 | 24600 | 24700 | 24550 | 3740 |
| 230 | 20241112 | 151700 | 12980950000 | 24550 | 24550 | 24600 | 24550 | 1075 |
| 231 | 20241112 | 151600 | 12954537750 | 24600 | 24550 | 24600 | 24500 | 1488 |
| 232 | 20241112 | 151500 | 12917974200 | 24500 | 24600 | 24600 | 24500 | 2824 |
| 233 | 20241112 | 151400 | 12848644100 | 24550 | 24600 | 24600 | 24550 | 621 |
| 234 | 20241112 | 151300 | 12833389050 | 24600 | 24600 | 24600 | 24550 | 1633 |
| 235 | 20241112 | 151200 | 12793219050 | 24600 | 24650 | 24650 | 24600 | 1400 |
| 236 | 20241112 | 151100 | 12758743800 | 24650 | 24650 | 24700 | 24650 | 1430 |
| 237 | 20241112 | 151000 | 12723493900 | 24650 | 24650 | 24700 | 24650 | 740 |
| 238 | 20241112 | 150900 | 12705232250 | 24650 | 24650 | 24700 | 24650 | 228 |
| 239 | 20241112 | 150800 | 12699605950 | 24650 | 24700 | 24700 | 24650 | 440 |
| 240 | 20241112 | 150700 | 12688751800 | 24650 | 24650 | 24700 | 24650 | 593 |
| 241 | 20241112 | 150600 | 12674131750 | 24650 | 24700 | 24700 | 24650 | 377 |
| 242 | 20241112 | 150500 | 12664836950 | 24700 | 24700 | 24750 | 24650 | 1480 |
| 243 | 20241112 | 150400 | 12628256600 | 24650 | 24650 | 24750 | 24650 | 1970 |
| 244 | 20241112 | 150300 | 12579600750 | 24650 | 24600 | 24700 | 24600 | 1911 |
| 245 | 20241112 | 150200 | 12532521800 | 24600 | 24550 | 24650 | 24550 | 6971 |
| 246 | 20241112 | 150100 | 12361206600 | 24550 | 24550 | 24600 | 24550 | 1254 |
| 247 | 20241112 | 150000 | 12330420700 | 24550 | 24550 | 24600 | 24550 | 604 |
| 248 | 20241112 | 145900 | 12315591000 | 24550 | 24500 | 24550 | 24500 | 2458 |
| 249 | 20241112 | 145800 | 12255258600 | 24500 | 24500 | 24550 | 24500 | 208 |
| 250 | 20241112 | 145700 | 12250157900 | 24500 | 24500 | 24550 | 24500 | 1150 |
| 251 | 20241112 | 145600 | 12221982850 | 24500 | 24500 | 24550 | 24500 | 1709 |
| 252 | 20241112 | 145500 | 12180106850 | 24500 | 24500 | 24550 | 24500 | 819 |
| 253 | 20241112 | 145400 | 12160035650 | 24500 | 24550 | 24550 | 24500 | 1035 |
| 254 | 20241112 | 145300 | 12134628850 | 24550 | 24600 | 24600 | 24500 | 627 |
| 255 | 20241112 | 145200 | 12119235950 | 24550 | 24550 | 24550 | 24500 | 1447 |
| 256 | 20241112 | 145100 | 12083713350 | 24600 | 24550 | 24600 | 24550 | 176 |
| 257 | 20241112 | 145000 | 12079392300 | 24600 | 24600 | 24600 | 24550 | 1063 |
| 258 | 20241112 | 144900 | 12053288350 | 24550 | 24600 | 24600 | 24550 | 533 |
| 259 | 20241112 | 144800 | 12040187800 | 24650 | 24600 | 24650 | 24600 | 566 |
| 260 | 20241112 | 144700 | 12026263850 | 24600 | 24600 | 24650 | 24550 | 913 |
| 261 | 20241112 | 144600 | 12003814950 | 24550 | 24550 | 24650 | 24550 | 1971 |
| 262 | 20241112 | 144500 | 11955292900 | 24550 | 24600 | 24600 | 24550 | 331 |
| 263 | 20241112 | 144400 | 11947162750 | 24600 | 24600 | 24650 | 24600 | 176 |
| 264 | 20241112 | 144300 | 11942832350 | 24600 | 24600 | 24650 | 24600 | 523 |
| 265 | 20241112 | 144200 | 11929966250 | 24650 | 24600 | 24650 | 24550 | 1404 |
| 266 | 20241112 | 144100 | 11895430250 | 24600 | 24550 | 24600 | 24550 | 529 |
| 267 | 20241112 | 144000 | 11882434850 | 24550 | 24500 | 24600 | 24500 | 1394 |
| 268 | 20241112 | 143900 | 11848268400 | 24500 | 24500 | 24550 | 24500 | 5593 |
| 269 | 20241112 | 143800 | 11711140850 | 24500 | 24550 | 24550 | 24500 | 4162 |
| 270 | 20241112 | 143700 | 11609136000 | 24550 | 24550 | 24600 | 24500 | 2179 |
| 271 | 20241112 | 143600 | 11555723000 | 24550 | 24600 | 24600 | 24550 | 1639 |
| 272 | 20241112 | 143500 | 11515478650 | 24600 | 24600 | 24600 | 24600 | 665 |
| 273 | 20241112 | 143400 | 11499119650 | 24600 | 24550 | 24600 | 24500 | 1851 |
| 274 | 20241112 | 143300 | 11453688500 | 24550 | 24550 | 24600 | 24550 | 1527 |
| 275 | 20241112 | 143200 | 11416183200 | 24550 | 24550 | 24550 | 24550 | 821 |
| 276 | 20241112 | 143100 | 11396027650 | 24550 | 24550 | 24550 | 24500 | 400 |
| 277 | 20241112 | 143000 | 11386212950 | 24550 | 24500 | 24550 | 24500 | 666 |
| 278 | 20241112 | 142900 | 11369877750 | 24500 | 24550 | 24600 | 24500 | 1401 |
| 279 | 20241112 | 142800 | 11335490200 | 24550 | 24550 | 24600 | 24550 | 1766 |
| 280 | 20241112 | 142700 | 11292134250 | 24550 | 24550 | 24600 | 24550 | 317 |
| 281 | 20241112 | 142600 | 11284343850 | 24550 | 24600 | 24600 | 24550 | 390 |
| 282 | 20241112 | 142500 | 11274758550 | 24600 | 24600 | 24650 | 24600 | 2473 |
| 283 | 20241112 | 142400 | 11213922100 | 24600 | 24600 | 24650 | 24600 | 557 |
| 284 | 20241112 | 142300 | 11200215150 | 24600 | 24650 | 24650 | 24600 | 1948 |
| 285 | 20241112 | 142200 | 11152204800 | 24650 | 24700 | 24700 | 24650 | 337 |
| 286 | 20241112 | 142100 | 11143895750 | 24650 | 24650 | 24700 | 24650 | 277 |
| 287 | 20241112 | 142000 | 11137064200 | 24650 | 24700 | 24700 | 24650 | 514 |
| 288 | 20241112 | 141900 | 11124372900 | 24700 | 24700 | 24700 | 24650 | 354 |
| 289 | 20241112 | 141800 | 11115633100 | 24750 | 24750 | 24750 | 24700 | 883 |
| 290 | 20241112 | 141700 | 11093783950 | 24750 | 24800 | 24800 | 24750 | 573 |
| 291 | 20241112 | 141600 | 11079590350 | 24800 | 24800 | 24800 | 24800 | 417 |
| 292 | 20241112 | 141500 | 11069248750 | 24850 | 24800 | 24850 | 24800 | 114 |
| 293 | 20241112 | 141400 | 11066420200 | 24800 | 24750 | 24800 | 24750 | 964 |
| 294 | 20241112 | 141300 | 11042518650 | 24750 | 24800 | 24800 | 24750 | 1278 |
| 295 | 20241112 | 141200 | 11010834300 | 24800 | 24800 | 24800 | 24750 | 1436 |
| 296 | 20241112 | 141100 | 10975224000 | 24800 | 24750 | 24800 | 24750 | 950 |
| 297 | 20241112 | 141000 | 10951676200 | 24750 | 24700 | 24750 | 24700 | 1645 |
| 298 | 20241112 | 140900 | 10910976750 | 24700 | 24550 | 24750 | 24550 | 2354 |
| 299 | 20241112 | 140800 | 10852971300 | 24550 | 24650 | 24650 | 24550 | 939 |
| 300 | 20241112 | 140700 | 10829855300 | 24650 | 24600 | 24650 | 24550 | 941 |
| 301 | 20241112 | 140600 | 10806707050 | 24600 | 24650 | 24650 | 24600 | 1108 |
| 302 | 20241112 | 140500 | 10779419450 | 24650 | 24700 | 24700 | 24650 | 75 |
| 303 | 20241112 | 140400 | 10777568600 | 24650 | 24650 | 24700 | 24650 | 67 |
| 304 | 20241112 | 140300 | 10775916900 | 24650 | 24700 | 24700 | 24650 | 561 |
| 305 | 20241112 | 140200 | 10762086100 | 24700 | 24700 | 24700 | 24650 | 668 |
| 306 | 20241112 | 140100 | 10745587050 | 24700 | 24700 | 24700 | 24650 | 765 |
| 307 | 20241112 | 140000 | 10726698050 | 24650 | 24650 | 24700 | 24650 | 333 |
| 308 | 20241112 | 135900 | 10718479700 | 24650 | 24650 | 24700 | 24650 | 287 |
| 309 | 20241112 | 135800 | 10711404300 | 24650 | 24650 | 24700 | 24650 | 1128 |
| 310 | 20241112 | 135700 | 10683580850 | 24650 | 24600 | 24650 | 24550 | 285 |
| 311 | 20241112 | 135600 | 10676569350 | 24550 | 24650 | 24650 | 24550 | 246 |
| 312 | 20241112 | 135500 | 10670515550 | 24600 | 24550 | 24650 | 24500 | 6038 |
| 313 | 20241112 | 135400 | 10522308450 | 24550 | 24600 | 24650 | 24550 | 5620 |
| 314 | 20241112 | 135300 | 10384082650 | 24600 | 24650 | 24650 | 24600 | 2250 |
| 315 | 20241112 | 135200 | 10328700300 | 24650 | 24650 | 24650 | 24650 | 1831 |
| 316 | 20241112 | 135100 | 10283566150 | 24650 | 24700 | 24700 | 24650 | 419 |
| 317 | 20241112 | 135000 | 10273236750 | 24650 | 24650 | 24700 | 24650 | 752 |
| 318 | 20241112 | 134900 | 10254697350 | 24650 | 24700 | 24700 | 24650 | 1086 |
| 319 | 20241112 | 134800 | 10227876100 | 24700 | 24700 | 24700 | 24650 | 192 |
| 320 | 20241112 | 134700 | 10223141250 | 24700 | 24700 | 24700 | 24650 | 517 |
| 321 | 20241112 | 134600 | 10210371450 | 24650 | 24700 | 24700 | 24650 | 713 |
| 322 | 20241112 | 134500 | 10192791000 | 24650 | 24700 | 24700 | 24650 | 2223 |
| 323 | 20241112 | 134400 | 10137984650 | 24700 | 24700 | 24700 | 24650 | 517 |
| 324 | 20241112 | 134300 | 10125215750 | 24700 | 24700 | 24700 | 24650 | 1766 |
| 325 | 20241112 | 134200 | 10081608600 | 24700 | 24700 | 24750 | 24700 | 1935 |
| 326 | 20241112 | 134100 | 10033813100 | 24700 | 24700 | 24750 | 24700 | 1971 |
| 327 | 20241112 | 134000 | 9985127250 | 24700 | 24750 | 24750 | 24700 | 1263 |
| 328 | 20241112 | 133900 | 9953883850 | 24700 | 24750 | 24750 | 24700 | 241 |
| 329 | 20241112 | 133800 | 9947924350 | 24750 | 24700 | 24750 | 24700 | 664 |
| 330 | 20241112 | 133700 | 9931523100 | 24700 | 24700 | 24750 | 24700 | 1005 |
| 331 | 20241112 | 133600 | 9906651950 | 24750 | 24750 | 24800 | 24750 | 2730 |
| 332 | 20241112 | 133500 | 9839079450 | 24750 | 24800 | 24800 | 24750 | 426 |
| 333 | 20241112 | 133400 | 9828516200 | 24800 | 24850 | 24850 | 24800 | 413 |
| 334 | 20241112 | 133300 | 9818253250 | 24850 | 24800 | 24850 | 24800 | 342 |
| 335 | 20241112 | 133200 | 9809771600 | 24800 | 24750 | 24800 | 24750 | 272 |
| 336 | 20241112 | 133100 | 9803033450 | 24700 | 24750 | 24800 | 24700 | 1255 |
| 337 | 20241112 | 133000 | 9771940600 | 24750 | 24800 | 24800 | 24700 | 229 |
| 338 | 20241112 | 132900 | 9766274200 | 24700 | 24700 | 24750 | 24700 | 1370 |
| 339 | 20241112 | 132800 | 9732368600 | 24700 | 24750 | 24750 | 24700 | 883 |
| 340 | 20241112 | 132700 | 9710526600 | 24750 | 24750 | 24750 | 24750 | 79 |
| 341 | 20241112 | 132600 | 9708571350 | 24700 | 24750 | 24750 | 24700 | 616 |
| 342 | 20241112 | 132500 | 9693325850 | 24750 | 24750 | 24750 | 24700 | 692 |
| 343 | 20241112 | 132400 | 9676227050 | 24750 | 24750 | 24750 | 24750 | 165 |
| 344 | 20241112 | 132300 | 9672143300 | 24750 | 24750 | 24750 | 24700 | 631 |
| 345 | 20241112 | 132200 | 9656528800 | 24750 | 24750 | 24750 | 24700 | 294 |
| 346 | 20241112 | 132100 | 9649252450 | 24700 | 24800 | 24800 | 24700 | 464 |
| 347 | 20241112 | 132000 | 9637768350 | 24750 | 24800 | 24800 | 24750 | 465 |
| 348 | 20241112 | 131900 | 9626258750 | 24800 | 24800 | 24800 | 24750 | 23 |
| 349 | 20241112 | 131800 | 9625688450 | 24750 | 24800 | 24800 | 24750 | 270 |
| 350 | 20241112 | 131700 | 9619003600 | 24750 | 24750 | 24750 | 24750 | 678 |
| 351 | 20241112 | 131600 | 9602223100 | 24750 | 24750 | 24750 | 24750 | 469 |
| 352 | 20241112 | 131500 | 9590615350 | 24750 | 24800 | 24800 | 24750 | 2685 |
| 353 | 20241112 | 131400 | 9524158750 | 24750 | 24800 | 24800 | 24750 | 1727 |
| 354 | 20241112 | 131300 | 9481379350 | 24800 | 24800 | 24850 | 24800 | 1665 |
| 355 | 20241112 | 131200 | 9440067350 | 24800 | 24850 | 24850 | 24800 | 6 |
| 356 | 20241112 | 131100 | 9439918300 | 24800 | 24850 | 24850 | 24800 | 142 |
| 357 | 20241112 | 131000 | 9436394650 | 24850 | 24900 | 24900 | 24850 | 225 |
| 358 | 20241112 | 130900 | 9430803250 | 24850 | 24850 | 24900 | 24850 | 78 |
| 359 | 20241112 | 130800 | 9428864900 | 24850 | 24850 | 24850 | 24850 | 823 |
| 360 | 20241112 | 130700 | 9408413350 | 24850 | 24850 | 24850 | 24800 | 627 |
| 361 | 20241112 | 130600 | 9392833600 | 24900 | 24900 | 24900 | 24850 | 205 |
| 362 | 20241112 | 130500 | 9387734700 | 24900 | 24900 | 24900 | 24850 | 70 |
| 363 | 20241112 | 130400 | 9385993800 | 24900 | 24850 | 24900 | 24800 | 471 |
| 364 | 20241112 | 130300 | 9374276850 | 24800 | 24850 | 24950 | 24800 | 756 |
| 365 | 20241112 | 130200 | 9355461200 | 24850 | 24750 | 24850 | 24750 | 1166 |
| 366 | 20241112 | 130100 | 9326504650 | 24750 | 24750 | 24750 | 24750 | 9 |
| 367 | 20241112 | 130000 | 9326281900 | 24750 | 24800 | 24850 | 24750 | 7789 |
| 368 | 20241112 | 125900 | 9133100200 | 24850 | 24850 | 24850 | 24850 | 254 |
| 369 | 20241112 | 125800 | 9126788300 | 24850 | 24850 | 24850 | 24850 | 389 |
| 370 | 20241112 | 125700 | 9117121650 | 24850 | 24800 | 24850 | 24750 | 250 |
| 371 | 20241112 | 125600 | 9110919700 | 24800 | 24800 | 24800 | 24750 | 115 |
| 372 | 20241112 | 125500 | 9108070200 | 24750 | 24750 | 24800 | 24750 | 970 |
| 373 | 20241112 | 125400 | 9084058500 | 24750 | 24750 | 24800 | 24750 | 1273 |
| 374 | 20241112 | 125300 | 9052550900 | 24800 | 24800 | 24800 | 24750 | 212 |
| 375 | 20241112 | 125200 | 9047303500 | 24800 | 24800 | 24800 | 24800 | 300 |
| 376 | 20241112 | 125100 | 9039863500 | 24800 | 24800 | 24800 | 24750 | 905 |
| 377 | 20241112 | 125000 | 9017422000 | 24800 | 24800 | 24800 | 24800 | 264 |
| 378 | 20241112 | 124900 | 9010874800 | 24850 | 24900 | 24900 | 24800 | 1415 |
| 379 | 20241112 | 124800 | 8975707800 | 24850 | 24850 | 24850 | 24850 | 361 |
| 380 | 20241112 | 124700 | 8966736950 | 24850 | 24850 | 24900 | 24850 | 221 |
| 381 | 20241112 | 124600 | 8961244800 | 24850 | 24900 | 24900 | 24850 | 1138 |
| 382 | 20241112 | 124500 | 8932934150 | 24900 | 24950 | 24950 | 24900 | 1418 |
| 383 | 20241112 | 124400 | 8897594750 | 25000 | 24950 | 25000 | 24950 | 15 |
| 384 | 20241112 | 124300 | 8897220400 | 24950 | 24950 | 24950 | 24950 | 11 |
| 385 | 20241112 | 124200 | 8896945950 | 25000 | 25000 | 25000 | 24950 | 203 |
| 386 | 20241112 | 124100 | 8891880950 | 25000 | 25000 | 25000 | 24950 | 235 |
| 387 | 20241112 | 124000 | 8886006050 | 25000 | 25050 | 25050 | 25000 | 1232 |
| 388 | 20241112 | 123900 | 8855204600 | 25050 | 25000 | 25050 | 25000 | 335 |
| 389 | 20241112 | 123800 | 8846829550 | 25000 | 25000 | 25000 | 25000 | 104 |
| 390 | 20241112 | 123700 | 8844229550 | 25050 | 25050 | 25050 | 25000 | 36 |
| 391 | 20241112 | 123600 | 8843329250 | 25000 | 25000 | 25000 | 25000 | 151 |
| 392 | 20241112 | 123500 | 8839554250 | 25000 | 25000 | 25000 | 25000 | 642 |
| 393 | 20241112 | 123400 | 8823504250 | 25050 | 25050 | 25050 | 25050 | 757 |
| 394 | 20241112 | 123300 | 8804541400 | 25050 | 25050 | 25100 | 25050 | 802 |
| 395 | 20241112 | 123200 | 8784418950 | 25050 | 25050 | 25100 | 25050 | 206 |
| 396 | 20241112 | 123100 | 8779253550 | 25050 | 25100 | 25150 | 25050 | 1948 |
| 397 | 20241112 | 123000 | 8730378150 | 25100 | 25000 | 25100 | 25000 | 729 |
| 398 | 20241112 | 122900 | 8712116300 | 25000 | 25000 | 25000 | 24950 | 957 |
| 399 | 20241112 | 122800 | 8688191400 | 24950 | 25000 | 25000 | 24950 | 12 |
| 400 | 20241112 | 122700 | 8687891500 | 25000 | 24950 | 25000 | 24950 | 1512 |
| 401 | 20241112 | 122600 | 8650091600 | 24950 | 24950 | 24950 | 24950 | 109 |
| 402 | 20241112 | 122500 | 8647372050 | 24950 | 24950 | 24950 | 24900 | 98 |
| 403 | 20241112 | 122400 | 8644927050 | 24950 | 24900 | 24950 | 24900 | 286 |
| 404 | 20241112 | 122300 | 8637805450 | 24900 | 24950 | 24950 | 24900 | 386 |
| 405 | 20241112 | 122200 | 8628185950 | 24950 | 24950 | 24950 | 24900 | 133 |
| 406 | 20241112 | 122100 | 8624867650 | 24950 | 24850 | 24950 | 24850 | 221 |
| 407 | 20241112 | 122000 | 8619373700 | 24850 | 24950 | 24950 | 24850 | 1495 |
| 408 | 20241112 | 121900 | 8582156600 | 24950 | 24950 | 25000 | 24950 | 439 |
| 409 | 20241112 | 121800 | 8571203400 | 24950 | 25000 | 25000 | 24950 | 124 |
| 410 | 20241112 | 121700 | 8568103550 | 25050 | 25050 | 25050 | 25050 | 12 |
| 411 | 20241112 | 121600 | 8567802950 | 25050 | 25000 | 25050 | 25000 | 87 |
| 412 | 20241112 | 121500 | 8565623800 | 25000 | 25000 | 25000 | 25000 | 9 |
| 413 | 20241112 | 121400 | 8565398800 | 25000 | 25050 | 25050 | 24950 | 484 |
| 414 | 20241112 | 121300 | 8553308600 | 25100 | 25100 | 25100 | 25050 | 174 |
| 415 | 20241112 | 121200 | 8548941700 | 25100 | 25100 | 25100 | 25050 | 341 |
| 416 | 20241112 | 121100 | 8540387100 | 25150 | 25100 | 25150 | 25100 | 694 |
| 417 | 20241112 | 121000 | 8522935500 | 25100 | 25100 | 25100 | 25050 | 2958 |
| 418 | 20241112 | 120900 | 8448781550 | 25100 | 25000 | 25150 | 25000 | 3516 |
| 419 | 20241112 | 120800 | 8360554750 | 25000 | 24950 | 25000 | 24950 | 2210 |
| 420 | 20241112 | 120700 | 8305348300 | 24900 | 24900 | 24900 | 24900 | 37 |
| 421 | 20241112 | 120600 | 8304427000 | 24900 | 24900 | 24950 | 24900 | 2089 |
| 422 | 20241112 | 120500 | 8252370700 | 24900 | 24850 | 24900 | 24850 | 1844 |
| 423 | 20241112 | 120400 | 8206494200 | 24750 | 24750 | 24850 | 24700 | 1752 |
| 424 | 20241112 | 120300 | 8162997250 | 24750 | 24850 | 24850 | 24750 | 137 |
| 425 | 20241112 | 120200 | 8159598750 | 24850 | 24800 | 24850 | 24800 | 509 |
| 426 | 20241112 | 120100 | 8146959300 | 24800 | 24750 | 24800 | 24750 | 495 |
| 427 | 20241112 | 120000 | 8134707900 | 24700 | 24700 | 24750 | 24700 | 301 |
| 428 | 20241112 | 115900 | 8127267650 | 24700 | 24650 | 24750 | 24650 | 4240 |
| 429 | 20241112 | 115800 | 8022736800 | 24600 | 24650 | 24650 | 24600 | 111 |
| 430 | 20241112 | 115700 | 8020005200 | 24650 | 24650 | 24650 | 24600 | 1397 |
| 431 | 20241112 | 115600 | 7985635250 | 24650 | 24650 | 24650 | 24600 | 171 |
| 432 | 20241112 | 115500 | 7981420800 | 24650 | 24650 | 24650 | 24600 | 2211 |
| 433 | 20241112 | 115400 | 7927029500 | 24600 | 24700 | 24700 | 24600 | 1617 |
| 434 | 20241112 | 115300 | 7887161950 | 24700 | 24700 | 24700 | 24650 | 373 |
| 435 | 20241112 | 115200 | 7877949100 | 24700 | 24700 | 24700 | 24600 | 5008 |
| 436 | 20241112 | 115100 | 7754456400 | 24700 | 24750 | 24750 | 24700 | 1129 |
| 437 | 20241112 | 115000 | 7726569700 | 24750 | 24750 | 24750 | 24750 | 77 |
| 438 | 20241112 | 114900 | 7724663950 | 24750 | 24700 | 24750 | 24700 | 644 |
| 439 | 20241112 | 114800 | 7708738750 | 24700 | 24750 | 24750 | 24700 | 1248 |
| 440 | 20241112 | 114700 | 7677852750 | 24750 | 24800 | 24800 | 24750 | 165 |
| 441 | 20241112 | 114600 | 7673766100 | 24750 | 24800 | 24800 | 24750 | 925 |
| 442 | 20241112 | 114500 | 7650838750 | 24800 | 24800 | 24800 | 24750 | 37 |
| 443 | 20241112 | 114400 | 7649922150 | 24800 | 24800 | 24800 | 24750 | 1073 |
| 444 | 20241112 | 114300 | 7623320150 | 24800 | 24750 | 24800 | 24750 | 205 |
| 445 | 20241112 | 114200 | 7618239200 | 24800 | 24750 | 24800 | 24750 | 544 |
| 446 | 20241112 | 114100 | 7604772300 | 24750 | 24700 | 24750 | 24700 | 93 |
| 447 | 20241112 | 114000 | 7602472200 | 24700 | 24750 | 24750 | 24700 | 897 |
| 448 | 20241112 | 113900 | 7580294700 | 24700 | 24700 | 24750 | 24700 | 321 |
| 449 | 20241112 | 113800 | 7572362850 | 24700 | 24750 | 24750 | 24700 | 1003 |
| 450 | 20241112 | 113700 | 7547588200 | 24750 | 24750 | 24750 | 24700 | 89 |
| 451 | 20241112 | 113600 | 7545388200 | 24750 | 24700 | 24750 | 24700 | 773 |
| 452 | 20241112 | 113500 | 7526288850 | 24700 | 24750 | 24800 | 24700 | 5645 |
| 453 | 20241112 | 113400 | 7386627150 | 24750 | 24750 | 24800 | 24750 | 3172 |
| 454 | 20241112 | 113300 | 7308120050 | 24750 | 24850 | 24850 | 24750 | 5843 |
| 455 | 20241112 | 113200 | 7163174750 | 24850 | 24900 | 24900 | 24850 | 367 |
| 456 | 20241112 | 113100 | 7154049500 | 24900 | 24900 | 24950 | 24900 | 1551 |
| 457 | 20241112 | 113000 | 7115428550 | 24900 | 24900 | 24950 | 24900 | 518 |
| 458 | 20241112 | 112900 | 7102525000 | 24900 | 24900 | 24950 | 24900 | 70 |
| 459 | 20241112 | 112800 | 7100778750 | 24950 | 24900 | 24950 | 24900 | 326 |
| 460 | 20241112 | 112700 | 7092661300 | 24900 | 24900 | 24900 | 24900 | 555 |
| 461 | 20241112 | 112600 | 7078841800 | 24950 | 24900 | 24950 | 24900 | 1014 |
| 462 | 20241112 | 112500 | 7053590050 | 24900 | 24950 | 24950 | 24900 | 1524 |
| 463 | 20241112 | 112400 | 7015641800 | 24950 | 25000 | 25000 | 24950 | 1926 |
| 464 | 20241112 | 112300 | 6967586500 | 25000 | 24950 | 25000 | 24950 | 156 |
| 465 | 20241112 | 112200 | 6963687500 | 24950 | 24950 | 25000 | 24950 | 218 |
| 466 | 20241112 | 112100 | 6958246650 | 24950 | 24950 | 24950 | 24950 | 30 |
| 467 | 20241112 | 112000 | 6957498150 | 24950 | 24950 | 24950 | 24950 | 219 |
| 468 | 20241112 | 111900 | 6952034100 | 24950 | 25000 | 25000 | 24950 | 13 |
| 469 | 20241112 | 111800 | 6951709400 | 25000 | 25000 | 25000 | 24950 | 683 |
| 470 | 20241112 | 111700 | 6934665950 | 24950 | 24950 | 25000 | 24950 | 71 |
| 471 | 20241112 | 111600 | 6932893250 | 24950 | 25000 | 25000 | 24950 | 529 |
| 472 | 20241112 | 111500 | 6919668900 | 24950 | 24950 | 25000 | 24950 | 357 |
| 473 | 20241112 | 111400 | 6910760950 | 24950 | 25000 | 25000 | 24950 | 397 |
| 474 | 20241112 | 111300 | 6900852400 | 24950 | 25000 | 25000 | 24900 | 1024 |
| 475 | 20241112 | 111200 | 6875302600 | 25000 | 25000 | 25000 | 24950 | 38 |
| 476 | 20241112 | 111100 | 6874352750 | 25000 | 25000 | 25000 | 24950 | 1142 |
| 477 | 20241112 | 111000 | 6845803550 | 25000 | 25000 | 25050 | 24900 | 631 |
| 478 | 20241112 | 110900 | 6830031250 | 24950 | 24900 | 25000 | 24850 | 3251 |
| 479 | 20241112 | 110800 | 6748889950 | 24850 | 24850 | 24900 | 24850 | 562 |
| 480 | 20241112 | 110700 | 6734923850 | 24900 | 24850 | 24900 | 24850 | 205 |
| 481 | 20241112 | 110600 | 6729829550 | 24850 | 24850 | 24900 | 24850 | 452 |
| 482 | 20241112 | 110500 | 6718596750 | 24850 | 24850 | 24900 | 24850 | 1149 |
| 483 | 20241112 | 110400 | 6690040550 | 24850 | 24950 | 24950 | 24850 | 1866 |
| 484 | 20241112 | 110300 | 6643578900 | 24950 | 24900 | 24950 | 24900 | 100 |
| 485 | 20241112 | 110200 | 6641084950 | 24950 | 24950 | 24950 | 24900 | 213 |
| 486 | 20241112 | 110100 | 6635771250 | 24950 | 24950 | 24950 | 24950 | 596 |
| 487 | 20241112 | 110000 | 6620901050 | 24900 | 24900 | 24950 | 24850 | 279 |
| 488 | 20241112 | 105900 | 6613954550 | 24900 | 24900 | 24900 | 24900 | 206 |
| 489 | 20241112 | 105800 | 6608825150 | 24900 | 24800 | 24900 | 24800 | 780 |
| 490 | 20241112 | 105700 | 6589422100 | 24800 | 24850 | 24850 | 24800 | 416 |
| 491 | 20241112 | 105600 | 6579089350 | 24850 | 24850 | 24850 | 24850 | 412 |
| 492 | 20241112 | 105500 | 6568851150 | 24850 | 24900 | 24900 | 24800 | 1579 |
| 493 | 20241112 | 105400 | 6529609850 | 24900 | 24950 | 24950 | 24900 | 427 |
| 494 | 20241112 | 105300 | 6518974750 | 24950 | 24900 | 25150 | 24850 | 3722 |
| 495 | 20241112 | 105200 | 6426230600 | 24900 | 24950 | 24950 | 24900 | 862 |
| 496 | 20241112 | 105100 | 6404756450 | 24950 | 25050 | 25050 | 24950 | 4186 |
| 497 | 20241112 | 105000 | 6300079050 | 25050 | 25100 | 25100 | 25050 | 35 |
| 498 | 20241112 | 104900 | 6299200650 | 25100 | 25100 | 25100 | 25050 | 517 |
| 499 | 20241112 | 104800 | 6286228350 | 25100 | 25100 | 25100 | 25050 | 898 |
| 500 | 20241112 | 104700 | 6263693800 | 25100 | 25150 | 25150 | 25050 | 665 |
| 501 | 20241112 | 104600 | 6246999050 | 25100 | 25200 | 25200 | 25100 | 3365 |
| 502 | 20241112 | 104500 | 6162212100 | 25200 | 25300 | 25300 | 25200 | 3281 |
| 503 | 20241112 | 104400 | 6079362850 | 25300 | 25300 | 25300 | 25250 | 214 |
| 504 | 20241112 | 104300 | 6073948750 | 25300 | 25250 | 25300 | 25250 | 236 |
| 505 | 20241112 | 104200 | 6067983600 | 25300 | 25250 | 25300 | 25250 | 775 |
| 506 | 20241112 | 104100 | 6048380700 | 25250 | 25250 | 25300 | 25250 | 606 |
| 507 | 20241112 | 104000 | 6033059850 | 25250 | 25200 | 25300 | 25200 | 462 |
| 508 | 20241112 | 103900 | 6021393200 | 25200 | 25250 | 25250 | 25200 | 475 |
| 509 | 20241112 | 103800 | 6009405700 | 25250 | 25250 | 25250 | 25200 | 111 |
| 510 | 20241112 | 103700 | 6006603450 | 25250 | 25250 | 25250 | 25250 | 445 |
| 511 | 20241112 | 103600 | 5995367200 | 25250 | 25250 | 25250 | 25250 | 2948 |
| 512 | 20241112 | 103500 | 5920930200 | 25200 | 25200 | 25250 | 25200 | 627 |
| 513 | 20241112 | 103400 | 5905105550 | 25250 | 25250 | 25250 | 25200 | 1382 |
| 514 | 20241112 | 103300 | 5870210200 | 25250 | 25350 | 25350 | 25250 | 443 |
| 515 | 20241112 | 103200 | 5859013400 | 25300 | 25300 | 25350 | 25250 | 50 |
| 516 | 20241112 | 103100 | 5857749600 | 25250 | 25250 | 25300 | 25250 | 1860 |
| 517 | 20241112 | 103000 | 5810726850 | 25250 | 25300 | 25350 | 25200 | 4498 |
| 518 | 20241112 | 102900 | 5697043650 | 25300 | 25350 | 25350 | 25300 | 148 |
| 519 | 20241112 | 102800 | 5693296250 | 25300 | 25300 | 25350 | 25300 | 668 |
| 520 | 20241112 | 102700 | 5676395300 | 25300 | 25350 | 25350 | 25300 | 1341 |
| 521 | 20241112 | 102600 | 5642445850 | 25400 | 25400 | 25400 | 25350 | 344 |
| 522 | 20241112 | 102500 | 5633713250 | 25400 | 25400 | 25450 | 25400 | 428 |
| 523 | 20241112 | 102400 | 5622842000 | 25400 | 25450 | 25450 | 25400 | 332 |
| 524 | 20241112 | 102300 | 5614408950 | 25400 | 25400 | 25450 | 25350 | 2487 |
| 525 | 20241112 | 102200 | 5551179450 | 25400 | 25400 | 25400 | 25350 | 4426 |
| 526 | 20241112 | 102100 | 5438886550 | 25400 | 25400 | 25400 | 25350 | 2899 |
| 527 | 20241112 | 102000 | 5365331650 | 25450 | 25450 | 25450 | 25400 | 2773 |
| 528 | 20241112 | 101900 | 5294870650 | 25450 | 25400 | 25450 | 25400 | 237 |
| 529 | 20241112 | 101800 | 5288840350 | 25400 | 25400 | 25450 | 25400 | 502 |
| 530 | 20241112 | 101700 | 5276089300 | 25400 | 25450 | 25500 | 25400 | 479 |
| 531 | 20241112 | 101600 | 5263901200 | 25450 | 25550 | 25550 | 25400 | 2509 |
| 532 | 20241112 | 101500 | 5199991450 | 25500 | 25450 | 25550 | 25450 | 6312 |
| 533 | 20241112 | 101400 | 5039121400 | 25450 | 25450 | 25500 | 25450 | 2299 |
| 534 | 20241112 | 101300 | 4980608200 | 25450 | 25350 | 25450 | 25350 | 1850 |
| 535 | 20241112 | 101200 | 4933567050 | 25400 | 25350 | 25400 | 25300 | 651 |
| 536 | 20241112 | 101100 | 4917066150 | 25350 | 25350 | 25400 | 25350 | 2001 |
| 537 | 20241112 | 101000 | 4866320600 | 25350 | 25400 | 25450 | 25300 | 2550 |
| 538 | 20241112 | 100900 | 4801561650 | 25450 | 25400 | 25450 | 25400 | 5343 |
| 539 | 20241112 | 100800 | 4665842350 | 25400 | 25350 | 25400 | 25350 | 1163 |
| 540 | 20241112 | 100700 | 4636331300 | 25350 | 25350 | 25400 | 25300 | 4326 |
| 541 | 20241112 | 100600 | 4526719100 | 25300 | 25350 | 25350 | 25300 | 3465 |
| 542 | 20241112 | 100500 | 4438886050 | 25300 | 25300 | 25350 | 25250 | 3849 |
| 543 | 20241112 | 100400 | 4341480600 | 25300 | 25050 | 25300 | 25050 | 10828 |
| 544 | 20241112 | 100300 | 4068440000 | 25050 | 25000 | 25050 | 25000 | 140 |
| 545 | 20241112 | 100200 | 4064933200 | 25000 | 25100 | 25100 | 25000 | 3116 |
| 546 | 20241112 | 100100 | 3986899100 | 25000 | 25050 | 25100 | 25000 | 1112 |
| 547 | 20241112 | 100000 | 3959037650 | 25050 | 25000 | 25050 | 25000 | 1663 |
| 548 | 20241112 | 095900 | 3917441950 | 25050 | 25000 | 25100 | 24950 | 6235 |
| 549 | 20241112 | 095800 | 3761421200 | 25000 | 24900 | 25000 | 24850 | 4381 |
| 550 | 20241112 | 095700 | 3652163050 | 24900 | 24900 | 24900 | 24900 | 2167 |
| 551 | 20241112 | 095600 | 3598204750 | 24900 | 24800 | 24900 | 24800 | 374 |
| 552 | 20241112 | 095500 | 3588903150 | 24850 | 24850 | 24850 | 24800 | 605 |
| 553 | 20241112 | 095400 | 3573890400 | 24850 | 24800 | 24850 | 24800 | 2024 |
| 554 | 20241112 | 095300 | 3523663250 | 24800 | 24700 | 24800 | 24650 | 3245 |
| 555 | 20241112 | 095200 | 3443286250 | 24750 | 24700 | 24750 | 24700 | 1556 |
| 556 | 20241112 | 095100 | 3404847300 | 24700 | 24700 | 24750 | 24700 | 1736 |
| 557 | 20241112 | 095000 | 3361962050 | 24700 | 24700 | 24750 | 24700 | 1070 |
| 558 | 20241112 | 094900 | 3335524550 | 24700 | 24700 | 24750 | 24650 | 2944 |
| 559 | 20241112 | 094800 | 3262778400 | 24700 | 24700 | 24750 | 24700 | 1632 |
| 560 | 20241112 | 094700 | 3222467050 | 24700 | 24750 | 24750 | 24700 | 131 |
| 561 | 20241112 | 094600 | 3219227650 | 24750 | 24750 | 24750 | 24700 | 1622 |
| 562 | 20241112 | 094500 | 3179084300 | 24750 | 24750 | 24800 | 24750 | 1107 |
| 563 | 20241112 | 094400 | 3151684200 | 24750 | 24700 | 24800 | 24700 | 1571 |
| 564 | 20241112 | 094300 | 3112836900 | 24750 | 24750 | 24800 | 24700 | 2622 |
| 565 | 20241112 | 094200 | 3047955600 | 24750 | 24800 | 24800 | 24750 | 950 |
| 566 | 20241112 | 094100 | 3024401750 | 24800 | 24800 | 24850 | 24800 | 881 |
| 567 | 20241112 | 094000 | 3002551050 | 24850 | 24800 | 24850 | 24750 | 722 |
| 568 | 20241112 | 093900 | 2984655450 | 24800 | 24800 | 24850 | 24800 | 1988 |
| 569 | 20241112 | 093800 | 2935352550 | 24800 | 24800 | 24800 | 24750 | 994 |
| 570 | 20241112 | 093700 | 2910703250 | 24750 | 24750 | 24800 | 24700 | 6278 |
| 571 | 20241112 | 093600 | 2755209500 | 24800 | 24800 | 24800 | 24750 | 975 |
| 572 | 20241112 | 093500 | 2731063800 | 24800 | 24850 | 24850 | 24750 | 1300 |
| 573 | 20241112 | 093400 | 2698813550 | 24850 | 24850 | 24850 | 24750 | 3293 |
| 574 | 20241112 | 093300 | 2617118900 | 24850 | 24800 | 24900 | 24800 | 855 |
| 575 | 20241112 | 093200 | 2595877050 | 24800 | 24900 | 24900 | 24800 | 1499 |
| 576 | 20241112 | 093100 | 2558626150 | 24850 | 24950 | 24950 | 24850 | 316 |
| 577 | 20241112 | 093000 | 2550766300 | 24950 | 24900 | 24950 | 24800 | 749 |
| 578 | 20241112 | 092900 | 2532139450 | 24900 | 24950 | 24950 | 24900 | 1489 |
| 579 | 20241112 | 092800 | 2495048750 | 25000 | 25000 | 25000 | 24950 | 391 |
| 580 | 20241112 | 092700 | 2485292000 | 25000 | 25000 | 25000 | 24800 | 3972 |
| 581 | 20241112 | 092600 | 2386482850 | 25000 | 24950 | 25000 | 24900 | 2182 |
| 582 | 20241112 | 092500 | 2332065550 | 24950 | 24950 | 24950 | 24900 | 1395 |
| 583 | 20241112 | 092400 | 2297319250 | 24950 | 24950 | 25150 | 24900 | 3163 |
| 584 | 20241112 | 092300 | 2218198200 | 24950 | 25050 | 25100 | 24950 | 3600 |
| 585 | 20241112 | 092200 | 2128216800 | 25050 | 25100 | 25100 | 25000 | 6492 |
| 586 | 20241112 | 092100 | 1965459300 | 25150 | 25150 | 25200 | 25100 | 1368 |
| 587 | 20241112 | 092000 | 1931063350 | 25150 | 25200 | 25200 | 25150 | 1551 |
| 588 | 20241112 | 091900 | 1891983600 | 25200 | 25200 | 25250 | 25200 | 4380 |
| 589 | 20241112 | 091800 | 1781601450 | 25250 | 25200 | 25250 | 25150 | 2994 |
| 590 | 20241112 | 091700 | 1706203850 | 25200 | 25250 | 25250 | 25150 | 3755 |
| 591 | 20241112 | 091600 | 1611578250 | 25200 | 25200 | 25250 | 25150 | 466 |
| 592 | 20241112 | 091500 | 1599839650 | 25150 | 25250 | 25250 | 25150 | 2197 |
| 593 | 20241112 | 091400 | 1544461850 | 25250 | 25250 | 25300 | 25250 | 1224 |
| 594 | 20241112 | 091300 | 1513552550 | 25300 | 25300 | 25300 | 25250 | 937 |
| 595 | 20241112 | 091200 | 1489888300 | 25250 | 25200 | 25250 | 25150 | 2163 |
| 596 | 20241112 | 091100 | 1435327800 | 25200 | 25200 | 25250 | 25150 | 2606 |
| 597 | 20241112 | 091000 | 1369657850 | 25150 | 25050 | 25200 | 25050 | 2057 |
| 598 | 20241112 | 090900 | 1317960650 | 25100 | 25150 | 25150 | 25100 | 4650 |
| 599 | 20241112 | 090800 | 1201232950 | 25200 | 25150 | 25200 | 25150 | 3256 |
| 600 | 20241112 | 090700 | 1119261200 | 25200 | 25250 | 25300 | 25150 | 3712 |
| 601 | 20241112 | 090600 | 1025711050 | 25250 | 25250 | 25300 | 25200 | 3552 |
| 602 | 20241112 | 090500 | 936027900 | 25200 | 25200 | 25300 | 25200 | 2908 |
| 603 | 20241112 | 090400 | 862613450 | 25200 | 25250 | 25250 | 25200 | 6428 |
| 604 | 20241112 | 090300 | 700532650 | 25250 | 25250 | 25400 | 25250 | 7641 |
| 605 | 20241112 | 090200 | 507111200 | 25250 | 25250 | 25250 | 25150 | 5146 |
| 606 | 20241112 | 090100 | 377329050 | 25250 | 25150 | 25350 | 25100 | 6068 |
| 607 | 20241112 | 090000 | 224038100 | 25150 | 24850 | 25150 | 24850 | 8999 |