32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 3 | 20241112 | 190800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20241112 | 190700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20241112 | 190600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20241112 | 190500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20241112 | 190400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20241112 | 190300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20241112 | 190200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20241112 | 190100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20241112 | 190000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20241112 | 185900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20241112 | 185800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20241112 | 185700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20241112 | 185600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20241112 | 185500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20241112 | 185400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20241112 | 185300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20241112 | 185200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20241112 | 185100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20241112 | 185000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20241112 | 184900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20241112 | 184800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20241112 | 184700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20241112 | 184600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20241112 | 184500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20241112 | 184400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20241112 | 184300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20241112 | 184200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20241112 | 184100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20241112 | 184000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20241112 | 183900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 33 | 20241112 | 183800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20241112 | 183700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20241112 | 183600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20241112 | 183500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20241112 | 183400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20241112 | 183300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20241112 | 183200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20241112 | 183100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20241112 | 183000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20241112 | 182900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20241112 | 182800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20241112 | 182700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20241112 | 182600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20241112 | 182500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20241112 | 182400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20241112 | 182300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20241112 | 182200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20241112 | 182100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20241112 | 182000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20241112 | 181900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20241112 | 181800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20241112 | 181700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20241112 | 181600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20241112 | 181500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20241112 | 181400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20241112 | 181300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20241112 | 181200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20241112 | 181100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20241112 | 181000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20241112 | 180900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 63 | 20241112 | 180800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20241112 | 180700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20241112 | 180600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20241112 | 180500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20241112 | 180400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20241112 | 180300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20241112 | 180200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20241112 | 180100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20241112 | 180000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20241112 | 175900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20241112 | 175800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20241112 | 175700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20241112 | 175600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20241112 | 175500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20241112 | 175400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20241112 | 175300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20241112 | 175200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20241112 | 175100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20241112 | 175000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20241112 | 174900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20241112 | 174800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20241112 | 174700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20241112 | 174600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20241112 | 174500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20241112 | 174400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20241112 | 174300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20241112 | 174200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20241112 | 174100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20241112 | 174000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20241112 | 173900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 93 | 20241112 | 173800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20241112 | 173700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20241112 | 173600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20241112 | 173500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20241112 | 173400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20241112 | 173300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20241112 | 173200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20241112 | 173100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20241112 | 173000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20241112 | 172900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20241112 | 172800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20241112 | 172700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20241112 | 172600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20241112 | 172500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20241112 | 172400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20241112 | 172300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20241112 | 172200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20241112 | 172100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20241112 | 172000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20241112 | 171900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20241112 | 171800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20241112 | 171700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20241112 | 171600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20241112 | 171500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20241112 | 171400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20241112 | 171300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20241112 | 171200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20241112 | 171100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20241112 | 171000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20241112 | 170900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 123 | 20241112 | 170800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20241112 | 170700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20241112 | 170600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20241112 | 170500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20241112 | 170400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20241112 | 170300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20241112 | 170200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20241112 | 170100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20241112 | 170000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20241112 | 165900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20241112 | 165800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20241112 | 165700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20241112 | 165600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20241112 | 165500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20241112 | 165400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20241112 | 165300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20241112 | 165200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20241112 | 165100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20241112 | 165000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20241112 | 164900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20241112 | 164800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20241112 | 164700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20241112 | 164600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20241112 | 164500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20241112 | 164400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20241112 | 164300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20241112 | 164200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20241112 | 164100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20241112 | 164000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20241112 | 163900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 153 | 20241112 | 163800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20241112 | 163700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20241112 | 163600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20241112 | 163500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20241112 | 163400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20241112 | 163300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20241112 | 163200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20241112 | 163100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20241112 | 163000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20241112 | 162900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20241112 | 162800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20241112 | 162700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20241112 | 162600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20241112 | 162500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20241112 | 162400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20241112 | 162300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20241112 | 162200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20241112 | 162100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20241112 | 162000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20241112 | 161900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20241112 | 161800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20241112 | 161700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20241112 | 161600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20241112 | 161500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20241112 | 161400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20241112 | 161300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20241112 | 161200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20241112 | 161100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20241112 | 161000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20241112 | 160900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 183 | 20241112 | 160800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20241112 | 160700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20241112 | 160600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20241112 | 160500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20241112 | 160400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20241112 | 160300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20241112 | 160200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20241112 | 160100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20241112 | 160000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20241112 | 155900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20241112 | 155800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20241112 | 155700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20241112 | 155600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20241112 | 155500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20241112 | 155400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20241112 | 155300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20241112 | 155200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20241112 | 155100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20241112 | 155000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20241112 | 154900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20241112 | 154800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20241112 | 154700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20241112 | 154600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20241112 | 154500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20241112 | 154400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20241112 | 154300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20241112 | 154200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20241112 | 154100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20241112 | 154000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20241112 | 153900 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 213 | 20241112 | 153800 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20241112 | 153700 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20241112 | 153600 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20241112 | 153500 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20241112 | 153400 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20241112 | 153300 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20241112 | 153200 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20241112 | 153100 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20241112 | 153000 | 4953270050 | 25700 | 25700 | 25700 | 25700 | 5471 |
| 222 | 20241112 | 152900 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20241112 | 152800 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20241112 | 152700 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20241112 | 152600 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20241112 | 152500 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20241112 | 152400 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20241112 | 152300 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20241112 | 152200 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20241112 | 152100 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20241112 | 152000 | 4812665350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20241112 | 151900 | 4812665350 | 25800 | 25800 | 25850 | 25750 | 625 |
| 233 | 20241112 | 151800 | 4796538750 | 25800 | 25800 | 25800 | 25750 | 197 |
| 234 | 20241112 | 151700 | 4791464000 | 25750 | 25800 | 25800 | 25750 | 419 |
| 235 | 20241112 | 151600 | 4780665050 | 25750 | 25850 | 25850 | 25750 | 2179 |
| 236 | 20241112 | 151500 | 4724476700 | 25850 | 25800 | 25850 | 25750 | 1494 |
| 237 | 20241112 | 151400 | 4685965800 | 25750 | 25850 | 25850 | 25750 | 619 |
| 238 | 20241112 | 151300 | 4669997450 | 25850 | 25750 | 25850 | 25750 | 203 |
| 239 | 20241112 | 151200 | 4664751650 | 25800 | 25750 | 25850 | 25750 | 585 |
| 240 | 20241112 | 151100 | 4649650150 | 25800 | 25850 | 25850 | 25750 | 981 |
| 241 | 20241112 | 151000 | 4624335450 | 25850 | 25800 | 25850 | 25750 | 429 |
| 242 | 20241112 | 150900 | 4613265200 | 25800 | 25800 | 25800 | 25750 | 771 |
| 243 | 20241112 | 150800 | 4593382150 | 25750 | 25850 | 25850 | 25750 | 940 |
| 244 | 20241112 | 150700 | 4569150000 | 25850 | 25850 | 25850 | 25800 | 173 |
| 245 | 20241112 | 150600 | 4564685200 | 25850 | 25850 | 25850 | 25800 | 353 |
| 246 | 20241112 | 150500 | 4555568200 | 25800 | 25850 | 25850 | 25800 | 443 |
| 247 | 20241112 | 150400 | 4544135050 | 25850 | 25850 | 25900 | 25850 | 421 |
| 248 | 20241112 | 150300 | 4533251050 | 25850 | 25800 | 25850 | 25800 | 28 |
| 249 | 20241112 | 150200 | 4532527900 | 25800 | 25850 | 25850 | 25800 | 637 |
| 250 | 20241112 | 150100 | 4516063800 | 25850 | 25800 | 25850 | 25750 | 282 |
| 251 | 20241112 | 150000 | 4508792700 | 25800 | 25850 | 25850 | 25800 | 780 |
| 252 | 20241112 | 145900 | 4488659200 | 25800 | 25850 | 25850 | 25800 | 274 |
| 253 | 20241112 | 145800 | 4481581000 | 25800 | 25850 | 25900 | 25800 | 618 |
| 254 | 20241112 | 145700 | 4465609450 | 25850 | 25850 | 25850 | 25800 | 197 |
| 255 | 20241112 | 145600 | 4460521450 | 25800 | 25850 | 25850 | 25800 | 48 |
| 256 | 20241112 | 145500 | 4459280850 | 25850 | 25800 | 25850 | 25800 | 94 |
| 257 | 20241112 | 145400 | 4456853700 | 25800 | 25800 | 25850 | 25800 | 366 |
| 258 | 20241112 | 145300 | 4447410850 | 25800 | 25800 | 25850 | 25800 | 91 |
| 259 | 20241112 | 145200 | 4445062700 | 25850 | 25850 | 25900 | 25850 | 71 |
| 260 | 20241112 | 145100 | 4443227300 | 25850 | 25750 | 25850 | 25700 | 576 |
| 261 | 20241112 | 145000 | 4428378650 | 25700 | 25750 | 25800 | 25700 | 610 |
| 262 | 20241112 | 144900 | 4412672700 | 25750 | 25750 | 25750 | 25750 | 173 |
| 263 | 20241112 | 144800 | 4408217950 | 25750 | 25750 | 25750 | 25700 | 720 |
| 264 | 20241112 | 144700 | 4389707000 | 25750 | 25700 | 25750 | 25700 | 375 |
| 265 | 20241112 | 144600 | 4380063350 | 25750 | 25750 | 25750 | 25750 | 18 |
| 266 | 20241112 | 144500 | 4379599850 | 25750 | 25700 | 25750 | 25700 | 61 |
| 267 | 20241112 | 144400 | 4378031450 | 25650 | 25700 | 25750 | 25650 | 751 |
| 268 | 20241112 | 144300 | 4358728900 | 25700 | 25700 | 25750 | 25700 | 1709 |
| 269 | 20241112 | 144200 | 4314807450 | 25700 | 25650 | 25700 | 25650 | 37 |
| 270 | 20241112 | 144100 | 4313857550 | 25700 | 25700 | 25700 | 25600 | 1231 |
| 271 | 20241112 | 144000 | 4282339500 | 25700 | 25650 | 25700 | 25600 | 84 |
| 272 | 20241112 | 143900 | 4280185750 | 25600 | 25650 | 25700 | 25600 | 916 |
| 273 | 20241112 | 143800 | 4256729650 | 25600 | 25700 | 25700 | 25600 | 791 |
| 274 | 20241112 | 143700 | 4236439250 | 25750 | 25700 | 25750 | 25700 | 70 |
| 275 | 20241112 | 143600 | 4234638250 | 25750 | 25750 | 25750 | 25700 | 45 |
| 276 | 20241112 | 143500 | 4233480000 | 25750 | 25800 | 25800 | 25700 | 54 |
| 277 | 20241112 | 143400 | 4232091050 | 25700 | 25700 | 25800 | 25700 | 214 |
| 278 | 20241112 | 143300 | 4226582800 | 25750 | 25750 | 25750 | 25750 | 44 |
| 279 | 20241112 | 143200 | 4225449800 | 25750 | 25750 | 25750 | 25750 | 16 |
| 280 | 20241112 | 143100 | 4225037800 | 25800 | 25800 | 25800 | 25700 | 158 |
| 281 | 20241112 | 143000 | 4220975700 | 25650 | 25750 | 25800 | 25650 | 2133 |
| 282 | 20241112 | 142900 | 4166187650 | 25700 | 25700 | 25750 | 25650 | 1903 |
| 283 | 20241112 | 142800 | 4117288950 | 25750 | 25750 | 25750 | 25700 | 69 |
| 284 | 20241112 | 142700 | 4115512300 | 25750 | 25700 | 25750 | 25700 | 48 |
| 285 | 20241112 | 142600 | 4114276550 | 25700 | 25850 | 25850 | 25700 | 1108 |
| 286 | 20241112 | 142500 | 4085729600 | 25850 | 25900 | 25900 | 25800 | 161 |
| 287 | 20241112 | 142400 | 4081571150 | 25900 | 25900 | 25900 | 25800 | 34 |
| 288 | 20241112 | 142300 | 4080692200 | 25850 | 25850 | 25850 | 25800 | 372 |
| 289 | 20241112 | 142200 | 4071090250 | 25900 | 25800 | 25900 | 25800 | 284 |
| 290 | 20241112 | 142100 | 4063749900 | 25850 | 25900 | 25900 | 25850 | 52 |
| 291 | 20241112 | 142000 | 4062404300 | 25800 | 25850 | 25850 | 25800 | 86 |
| 292 | 20241112 | 141900 | 4060184800 | 25900 | 25850 | 25900 | 25800 | 29 |
| 293 | 20241112 | 141800 | 4059434600 | 25900 | 25850 | 25900 | 25800 | 1613 |
| 294 | 20241112 | 141700 | 4017747300 | 25850 | 25850 | 25850 | 25800 | 400 |
| 295 | 20241112 | 141600 | 4007425350 | 25850 | 25850 | 25850 | 25800 | 79 |
| 296 | 20241112 | 141500 | 4005385900 | 25850 | 25850 | 25850 | 25800 | 39 |
| 297 | 20241112 | 141400 | 4004378250 | 25850 | 25850 | 25850 | 25800 | 24 |
| 298 | 20241112 | 141300 | 4003757900 | 25850 | 25850 | 25900 | 25800 | 65 |
| 299 | 20241112 | 141200 | 4002077900 | 25900 | 25900 | 25900 | 25850 | 55 |
| 300 | 20241112 | 141100 | 4000655750 | 25900 | 25850 | 25900 | 25850 | 211 |
| 301 | 20241112 | 141000 | 3995200550 | 25850 | 25850 | 25850 | 25850 | 17 |
| 302 | 20241112 | 140900 | 3994761100 | 25850 | 25800 | 25900 | 25800 | 605 |
| 303 | 20241112 | 140800 | 3979123150 | 25800 | 25800 | 25800 | 25800 | 293 |
| 304 | 20241112 | 140700 | 3971563750 | 25850 | 25850 | 25850 | 25800 | 1114 |
| 305 | 20241112 | 140600 | 3942790150 | 25900 | 25850 | 25900 | 25850 | 47 |
| 306 | 20241112 | 140500 | 3941574100 | 25900 | 25850 | 25900 | 25850 | 605 |
| 307 | 20241112 | 140400 | 3925933750 | 25850 | 25950 | 25950 | 25850 | 457 |
| 308 | 20241112 | 140300 | 3914109050 | 25950 | 25900 | 25950 | 25900 | 92 |
| 309 | 20241112 | 140200 | 3911725100 | 25950 | 25950 | 26000 | 25850 | 878 |
| 310 | 20241112 | 140100 | 3888974050 | 26000 | 25950 | 26050 | 25950 | 176 |
| 311 | 20241112 | 140000 | 3884397000 | 26050 | 25900 | 26050 | 25900 | 64 |
| 312 | 20241112 | 135900 | 3882734950 | 25900 | 26000 | 26000 | 25900 | 1724 |
| 313 | 20241112 | 135800 | 3837971350 | 26000 | 26100 | 26100 | 25950 | 342 |
| 314 | 20241112 | 135700 | 3829072300 | 26100 | 26000 | 26100 | 26000 | 1584 |
| 315 | 20241112 | 135600 | 3787849550 | 25900 | 26050 | 26100 | 25900 | 4735 |
| 316 | 20241112 | 135500 | 3664712150 | 26050 | 25950 | 26050 | 25950 | 2190 |
| 317 | 20241112 | 135400 | 3607788950 | 25950 | 25900 | 26000 | 25850 | 2063 |
| 318 | 20241112 | 135300 | 3554278700 | 25950 | 25900 | 25950 | 25850 | 1792 |
| 319 | 20241112 | 135200 | 3507864950 | 25900 | 25900 | 25900 | 25900 | 796 |
| 320 | 20241112 | 135100 | 3487248550 | 25800 | 25800 | 25850 | 25800 | 695 |
| 321 | 20241112 | 135000 | 3469294550 | 25800 | 25800 | 25850 | 25800 | 157 |
| 322 | 20241112 | 134900 | 3465243200 | 25850 | 25850 | 25850 | 25800 | 48 |
| 323 | 20241112 | 134800 | 3464002450 | 25800 | 25800 | 25850 | 25800 | 129 |
| 324 | 20241112 | 134700 | 3460673300 | 25800 | 25850 | 25850 | 25800 | 211 |
| 325 | 20241112 | 134600 | 3455220600 | 25800 | 25800 | 25800 | 25750 | 1772 |
| 326 | 20241112 | 134500 | 3409505500 | 25800 | 25750 | 25800 | 25750 | 310 |
| 327 | 20241112 | 134400 | 3401521900 | 25750 | 25750 | 25750 | 25700 | 875 |
| 328 | 20241112 | 134300 | 3379022300 | 25800 | 25800 | 25800 | 25750 | 33 |
| 329 | 20241112 | 134200 | 3378171250 | 25750 | 25800 | 25800 | 25750 | 23 |
| 330 | 20241112 | 134100 | 3377577900 | 25750 | 25750 | 25800 | 25700 | 270 |
| 331 | 20241112 | 134000 | 3370628400 | 25800 | 25800 | 25800 | 25800 | 118 |
| 332 | 20241112 | 133900 | 3367584000 | 25800 | 25800 | 25800 | 25800 | 142 |
| 333 | 20241112 | 133800 | 3363920400 | 25800 | 25700 | 25800 | 25700 | 1237 |
| 334 | 20241112 | 133700 | 3332069650 | 25700 | 25750 | 25750 | 25700 | 63 |
| 335 | 20241112 | 133600 | 3330449350 | 25750 | 25750 | 25750 | 25750 | 16 |
| 336 | 20241112 | 133500 | 3330037350 | 25700 | 25700 | 25750 | 25700 | 769 |
| 337 | 20241112 | 133400 | 3310271600 | 25700 | 25750 | 25750 | 25700 | 669 |
| 338 | 20241112 | 133300 | 3293065900 | 25750 | 25700 | 25750 | 25700 | 42 |
| 339 | 20241112 | 133200 | 3291986400 | 25750 | 25700 | 25750 | 25700 | 27 |
| 340 | 20241112 | 133100 | 3291292400 | 25700 | 25750 | 25750 | 25700 | 361 |
| 341 | 20241112 | 133000 | 3282011750 | 25750 | 25750 | 25750 | 25700 | 693 |
| 342 | 20241112 | 132900 | 3264167100 | 25750 | 25700 | 25750 | 25700 | 274 |
| 343 | 20241112 | 132800 | 3257123400 | 25700 | 25650 | 25700 | 25650 | 56 |
| 344 | 20241112 | 132700 | 3255684450 | 25650 | 25700 | 25700 | 25650 | 18 |
| 345 | 20241112 | 132600 | 3255221900 | 25700 | 25750 | 25750 | 25700 | 560 |
| 346 | 20241112 | 132500 | 3240825500 | 25700 | 25750 | 25750 | 25700 | 100 |
| 347 | 20241112 | 132400 | 3238251650 | 25700 | 25700 | 25750 | 25700 | 148 |
| 348 | 20241112 | 132300 | 3234448000 | 25700 | 25700 | 25700 | 25700 | 177 |
| 349 | 20241112 | 132200 | 3229899100 | 25700 | 25650 | 25700 | 25650 | 244 |
| 350 | 20241112 | 132100 | 3223628400 | 25700 | 25700 | 25700 | 25700 | 233 |
| 351 | 20241112 | 132000 | 3217640300 | 25700 | 25650 | 25700 | 25650 | 137 |
| 352 | 20241112 | 131900 | 3214126100 | 25650 | 25650 | 25650 | 25600 | 23 |
| 353 | 20241112 | 131800 | 3213536250 | 25650 | 25650 | 25650 | 25600 | 68 |
| 354 | 20241112 | 131700 | 3211793300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 355 | 20241112 | 131600 | 3211793300 | 25650 | 25600 | 25650 | 25600 | 16 |
| 356 | 20241112 | 131500 | 3211383050 | 25550 | 25600 | 25600 | 25550 | 794 |
| 357 | 20241112 | 131400 | 3191088800 | 25650 | 25650 | 25650 | 25600 | 100 |
| 358 | 20241112 | 131300 | 3188526350 | 25650 | 25700 | 25700 | 25600 | 63 |
| 359 | 20241112 | 131200 | 3186912750 | 25600 | 25650 | 25650 | 25600 | 303 |
| 360 | 20241112 | 131100 | 3179142400 | 25650 | 25700 | 25700 | 25650 | 126 |
| 361 | 20241112 | 131000 | 3175909400 | 25700 | 25700 | 25700 | 25700 | 43 |
| 362 | 20241112 | 130900 | 3174804300 | 25700 | 25700 | 25700 | 25650 | 4 |
| 363 | 20241112 | 130800 | 3174701600 | 25700 | 25700 | 25700 | 25650 | 58 |
| 364 | 20241112 | 130700 | 3173211150 | 25650 | 25600 | 25650 | 25550 | 936 |
| 365 | 20241112 | 130600 | 3149239600 | 25550 | 25600 | 25600 | 25550 | 558 |
| 366 | 20241112 | 130500 | 3134981450 | 25600 | 25600 | 25600 | 25600 | 8 |
| 367 | 20241112 | 130400 | 3134776650 | 25500 | 25500 | 25600 | 25500 | 18 |
| 368 | 20241112 | 130300 | 3134317250 | 25500 | 25600 | 25600 | 25500 | 8 |
| 369 | 20241112 | 130200 | 3134113150 | 25600 | 25550 | 25600 | 25500 | 45 |
| 370 | 20241112 | 130100 | 3132962000 | 25500 | 25600 | 25600 | 25500 | 673 |
| 371 | 20241112 | 130000 | 3115778450 | 25550 | 25550 | 25600 | 25550 | 24 |
| 372 | 20241112 | 125900 | 3115165200 | 25550 | 25550 | 25600 | 25550 | 30 |
| 373 | 20241112 | 125800 | 3114397900 | 25600 | 25650 | 25650 | 25600 | 87 |
| 374 | 20241112 | 125700 | 3112168700 | 25550 | 25600 | 25600 | 25550 | 15 |
| 375 | 20241112 | 125600 | 3111784750 | 25550 | 25650 | 25650 | 25550 | 1532 |
| 376 | 20241112 | 125500 | 3072615550 | 25650 | 25600 | 25650 | 25600 | 53 |
| 377 | 20241112 | 125400 | 3071258550 | 25600 | 25650 | 25650 | 25600 | 949 |
| 378 | 20241112 | 125300 | 3046944250 | 25700 | 25700 | 25700 | 25700 | 96 |
| 379 | 20241112 | 125200 | 3044477050 | 25700 | 25750 | 25750 | 25700 | 159 |
| 380 | 20241112 | 125100 | 3040390250 | 25700 | 25700 | 25700 | 25650 | 499 |
| 381 | 20241112 | 125000 | 3027583300 | 25800 | 25850 | 25850 | 25650 | 186 |
| 382 | 20241112 | 124900 | 3022800700 | 25750 | 25650 | 25750 | 25650 | 972 |
| 383 | 20241112 | 124800 | 2997868550 | 25650 | 25700 | 25700 | 25650 | 430 |
| 384 | 20241112 | 124700 | 2986834850 | 25650 | 25700 | 25750 | 25650 | 800 |
| 385 | 20241112 | 124600 | 2966279200 | 25750 | 25750 | 25750 | 25700 | 163 |
| 386 | 20241112 | 124500 | 2962082200 | 25800 | 25800 | 25800 | 25800 | 3 |
| 387 | 20241112 | 124400 | 2962004800 | 25800 | 25750 | 25800 | 25750 | 24 |
| 388 | 20241112 | 124300 | 2961386200 | 25850 | 25850 | 25850 | 25850 | 128 |
| 389 | 20241112 | 124200 | 2958077400 | 25850 | 25850 | 25850 | 25850 | 2 |
| 390 | 20241112 | 124100 | 2958025700 | 25750 | 25750 | 25750 | 25750 | 465 |
| 391 | 20241112 | 124000 | 2946051950 | 25800 | 25800 | 25800 | 25750 | 125 |
| 392 | 20241112 | 123900 | 2942832400 | 25800 | 25750 | 25800 | 25750 | 124 |
| 393 | 20241112 | 123800 | 2939633700 | 25800 | 25800 | 25800 | 25750 | 90 |
| 394 | 20241112 | 123700 | 2937315750 | 25800 | 25800 | 25800 | 25750 | 82 |
| 395 | 20241112 | 123600 | 2935200450 | 25750 | 25800 | 25800 | 25750 | 7 |
| 396 | 20241112 | 123500 | 2935020100 | 25800 | 25800 | 25800 | 25750 | 47 |
| 397 | 20241112 | 123400 | 2933807600 | 25800 | 25750 | 25800 | 25750 | 196 |
| 398 | 20241112 | 123300 | 2928760450 | 25800 | 25800 | 25800 | 25800 | 3 |
| 399 | 20241112 | 123200 | 2928683050 | 25750 | 25700 | 25800 | 25700 | 250 |
| 400 | 20241112 | 123100 | 2922244100 | 25700 | 25700 | 25800 | 25700 | 169 |
| 401 | 20241112 | 123000 | 2917886400 | 25700 | 25700 | 25700 | 25700 | 87 |
| 402 | 20241112 | 122900 | 2915650500 | 25700 | 25750 | 25800 | 25700 | 668 |
| 403 | 20241112 | 122800 | 2898480800 | 25750 | 25750 | 25750 | 25700 | 92 |
| 404 | 20241112 | 122700 | 2896115400 | 25750 | 25750 | 25750 | 25750 | 39 |
| 405 | 20241112 | 122600 | 2895111150 | 25750 | 25700 | 25750 | 25700 | 281 |
| 406 | 20241112 | 122500 | 2887889400 | 25700 | 25750 | 25750 | 25700 | 20 |
| 407 | 20241112 | 122400 | 2887374500 | 25750 | 25750 | 25750 | 25750 | 43 |
| 408 | 20241112 | 122300 | 2886267250 | 25750 | 25700 | 25750 | 25700 | 38 |
| 409 | 20241112 | 122200 | 2885289000 | 25700 | 25750 | 25750 | 25700 | 9 |
| 410 | 20241112 | 122100 | 2885057550 | 25750 | 25750 | 25750 | 25700 | 40 |
| 411 | 20241112 | 122000 | 2884028550 | 25700 | 25700 | 25700 | 25700 | 28 |
| 412 | 20241112 | 121900 | 2883308950 | 25750 | 25750 | 25750 | 25700 | 175 |
| 413 | 20241112 | 121800 | 2878808900 | 25700 | 25750 | 25750 | 25700 | 31 |
| 414 | 20241112 | 121700 | 2878011050 | 25700 | 25800 | 25800 | 25700 | 345 |
| 415 | 20241112 | 121600 | 2869128100 | 25800 | 25750 | 25800 | 25750 | 61 |
| 416 | 20241112 | 121500 | 2867554650 | 25800 | 25800 | 25800 | 25800 | 31 |
| 417 | 20241112 | 121400 | 2866754850 | 25800 | 25800 | 25800 | 25800 | 181 |
| 418 | 20241112 | 121300 | 2862085050 | 25800 | 25850 | 25900 | 25800 | 11 |
| 419 | 20241112 | 121200 | 2861800500 | 25850 | 25900 | 25900 | 25850 | 15 |
| 420 | 20241112 | 121100 | 2861412350 | 25850 | 25850 | 25850 | 25850 | 47 |
| 421 | 20241112 | 121000 | 2860197400 | 25850 | 25900 | 25900 | 25850 | 515 |
| 422 | 20241112 | 120900 | 2846884450 | 25900 | 25900 | 25900 | 25850 | 1863 |
| 423 | 20241112 | 120800 | 2798694350 | 25900 | 25900 | 25900 | 25900 | 228 |
| 424 | 20241112 | 120700 | 2792789150 | 25900 | 25900 | 25900 | 25850 | 516 |
| 425 | 20241112 | 120600 | 2779426600 | 25850 | 25900 | 25900 | 25850 | 233 |
| 426 | 20241112 | 120500 | 2773397000 | 25900 | 25900 | 25900 | 25850 | 264 |
| 427 | 20241112 | 120400 | 2766572350 | 25900 | 25850 | 25900 | 25850 | 41 |
| 428 | 20241112 | 120300 | 2765511650 | 25850 | 25850 | 25900 | 25850 | 34 |
| 429 | 20241112 | 120200 | 2764631300 | 25850 | 25900 | 25900 | 25850 | 101 |
| 430 | 20241112 | 120100 | 2762017950 | 25900 | 25900 | 25900 | 25850 | 49 |
| 431 | 20241112 | 120000 | 2760750950 | 25900 | 25900 | 25900 | 25850 | 21 |
| 432 | 20241112 | 115900 | 2760207150 | 25900 | 25900 | 25900 | 25900 | 22 |
| 433 | 20241112 | 115800 | 2759637350 | 25900 | 25900 | 25900 | 25900 | 122 |
| 434 | 20241112 | 115700 | 2756477550 | 25900 | 25900 | 25900 | 25800 | 75 |
| 435 | 20241112 | 115600 | 2754537100 | 25900 | 25900 | 25900 | 25900 | 90 |
| 436 | 20241112 | 115500 | 2752206100 | 25900 | 25900 | 25900 | 25900 | 31 |
| 437 | 20241112 | 115400 | 2751403200 | 25900 | 25850 | 25900 | 25800 | 112 |
| 438 | 20241112 | 115300 | 2748507700 | 25850 | 25850 | 25900 | 25850 | 26 |
| 439 | 20241112 | 115200 | 2747835100 | 25850 | 25900 | 25900 | 25800 | 21 |
| 440 | 20241112 | 115100 | 2747291350 | 25900 | 25900 | 25900 | 25800 | 333 |
| 441 | 20241112 | 115000 | 2738667050 | 25900 | 25800 | 25900 | 25800 | 1001 |
| 442 | 20241112 | 114900 | 2712754950 | 25800 | 25750 | 25900 | 25700 | 567 |
| 443 | 20241112 | 114800 | 2698173300 | 25900 | 25850 | 25900 | 25750 | 421 |
| 444 | 20241112 | 114700 | 2687293000 | 25900 | 25850 | 25900 | 25850 | 682 |
| 445 | 20241112 | 114600 | 2669662100 | 25850 | 25750 | 25850 | 25750 | 1011 |
| 446 | 20241112 | 114500 | 2643588700 | 25700 | 25700 | 25750 | 25700 | 51 |
| 447 | 20241112 | 114400 | 2642277950 | 25700 | 25750 | 25750 | 25700 | 434 |
| 448 | 20241112 | 114300 | 2631123000 | 25700 | 25750 | 25750 | 25700 | 172 |
| 449 | 20241112 | 114200 | 2626701500 | 25750 | 25750 | 25750 | 25750 | 12 |
| 450 | 20241112 | 114100 | 2626392500 | 25750 | 25750 | 25750 | 25700 | 15 |
| 451 | 20241112 | 114000 | 2626006650 | 25750 | 25750 | 25750 | 25700 | 56 |
| 452 | 20241112 | 113900 | 2624564750 | 25750 | 25750 | 25750 | 25750 | 11 |
| 453 | 20241112 | 113800 | 2624281500 | 25700 | 25700 | 25700 | 25700 | 2 |
| 454 | 20241112 | 113700 | 2624230100 | 25750 | 25700 | 25750 | 25700 | 113 |
| 455 | 20241112 | 113600 | 2621325350 | 25700 | 25750 | 25750 | 25700 | 61 |
| 456 | 20241112 | 113500 | 2619754850 | 25750 | 25750 | 25750 | 25700 | 429 |
| 457 | 20241112 | 113400 | 2608728250 | 25700 | 25750 | 25750 | 25700 | 294 |
| 458 | 20241112 | 113300 | 2601171350 | 25750 | 25750 | 25800 | 25750 | 242 |
| 459 | 20241112 | 113200 | 2594939800 | 25800 | 25850 | 25850 | 25750 | 374 |
| 460 | 20241112 | 113100 | 2585300400 | 25850 | 25850 | 25850 | 25750 | 120 |
| 461 | 20241112 | 113000 | 2582199000 | 25850 | 25850 | 25850 | 25850 | 5 |
| 462 | 20241112 | 112900 | 2582069750 | 25800 | 25800 | 25800 | 25800 | 53 |
| 463 | 20241112 | 112800 | 2580702350 | 25800 | 25800 | 25800 | 25800 | 97 |
| 464 | 20241112 | 112700 | 2578199750 | 25750 | 25800 | 25800 | 25750 | 16 |
| 465 | 20241112 | 112600 | 2577787700 | 25850 | 25750 | 25850 | 25750 | 1168 |
| 466 | 20241112 | 112500 | 2547658200 | 25750 | 25800 | 25800 | 25750 | 45 |
| 467 | 20241112 | 112400 | 2546498250 | 25800 | 25850 | 25850 | 25800 | 33 |
| 468 | 20241112 | 112300 | 2545645700 | 25850 | 25800 | 25850 | 25750 | 23 |
| 469 | 20241112 | 112200 | 2545051950 | 25800 | 25800 | 25850 | 25750 | 75 |
| 470 | 20241112 | 112100 | 2543118250 | 25800 | 25800 | 25800 | 25800 | 300 |
| 471 | 20241112 | 112000 | 2535378250 | 25800 | 25800 | 25800 | 25800 | 45 |
| 472 | 20241112 | 111900 | 2534217250 | 25750 | 25800 | 25800 | 25750 | 104 |
| 473 | 20241112 | 111800 | 2531538100 | 25800 | 25800 | 25800 | 25800 | 12 |
| 474 | 20241112 | 111700 | 2531228500 | 25750 | 25800 | 25800 | 25750 | 362 |
| 475 | 20241112 | 111600 | 2521904400 | 25800 | 25800 | 25800 | 25750 | 39 |
| 476 | 20241112 | 111500 | 2520898350 | 25750 | 25800 | 25800 | 25750 | 160 |
| 477 | 20241112 | 111400 | 2516778200 | 25700 | 25700 | 25700 | 25700 | 1 |
| 478 | 20241112 | 111300 | 2516752500 | 25800 | 25800 | 25800 | 25700 | 100 |
| 479 | 20241112 | 111200 | 2514177700 | 25800 | 25750 | 25800 | 25700 | 692 |
| 480 | 20241112 | 111100 | 2496388450 | 25750 | 25800 | 25800 | 25750 | 33 |
| 481 | 20241112 | 111000 | 2495537200 | 25800 | 25800 | 25800 | 25700 | 15 |
| 482 | 20241112 | 110900 | 2495150400 | 25800 | 25800 | 25800 | 25800 | 11 |
| 483 | 20241112 | 110800 | 2494866600 | 25800 | 25750 | 25800 | 25750 | 199 |
| 484 | 20241112 | 110700 | 2489741150 | 25800 | 25800 | 25800 | 25800 | 24 |
| 485 | 20241112 | 110600 | 2489121950 | 25800 | 25800 | 25800 | 25800 | 334 |
| 486 | 20241112 | 110500 | 2480504750 | 25800 | 25750 | 25800 | 25650 | 201 |
| 487 | 20241112 | 110400 | 2475339600 | 25800 | 25750 | 25800 | 25700 | 324 |
| 488 | 20241112 | 110300 | 2466995100 | 25850 | 25850 | 25850 | 25750 | 803 |
| 489 | 20241112 | 110200 | 2446298450 | 25850 | 25850 | 25850 | 25800 | 74 |
| 490 | 20241112 | 110100 | 2444385850 | 25850 | 25850 | 25850 | 25800 | 261 |
| 491 | 20241112 | 110000 | 2437639500 | 25850 | 25850 | 25850 | 25800 | 56 |
| 492 | 20241112 | 105900 | 2436193050 | 25800 | 25850 | 25850 | 25800 | 27 |
| 493 | 20241112 | 105800 | 2435495950 | 25800 | 25850 | 25850 | 25750 | 154 |
| 494 | 20241112 | 105700 | 2431522800 | 25850 | 25800 | 25850 | 25800 | 137 |
| 495 | 20241112 | 105600 | 2427982600 | 25850 | 25800 | 25850 | 25800 | 362 |
| 496 | 20241112 | 105500 | 2418641350 | 25850 | 25900 | 25900 | 25850 | 6 |
| 497 | 20241112 | 105400 | 2418486050 | 25800 | 25850 | 25850 | 25800 | 20 |
| 498 | 20241112 | 105300 | 2417969950 | 25850 | 25850 | 25850 | 25800 | 66 |
| 499 | 20241112 | 105200 | 2416264850 | 25850 | 25850 | 25850 | 25750 | 28 |
| 500 | 20241112 | 105100 | 2415541350 | 25850 | 25750 | 25850 | 25750 | 41 |
| 501 | 20241112 | 105000 | 2414484600 | 25700 | 25750 | 25800 | 25700 | 225 |
| 502 | 20241112 | 104900 | 2408695000 | 25750 | 25800 | 25800 | 25750 | 644 |
| 503 | 20241112 | 104800 | 2392080750 | 25900 | 25900 | 25950 | 25850 | 336 |
| 504 | 20241112 | 104700 | 2383381250 | 25900 | 25850 | 25950 | 25850 | 999 |
| 505 | 20241112 | 104600 | 2357550800 | 25950 | 25900 | 25950 | 25850 | 296 |
| 506 | 20241112 | 104500 | 2349885750 | 25900 | 25850 | 25900 | 25800 | 670 |
| 507 | 20241112 | 104400 | 2332538050 | 25850 | 25850 | 25900 | 25850 | 109 |
| 508 | 20241112 | 104300 | 2329717950 | 25850 | 25850 | 25900 | 25850 | 300 |
| 509 | 20241112 | 104200 | 2321960750 | 25900 | 25900 | 25900 | 25850 | 248 |
| 510 | 20241112 | 104100 | 2315540200 | 25850 | 25850 | 25900 | 25850 | 404 |
| 511 | 20241112 | 104000 | 2305094250 | 25850 | 25850 | 25850 | 25850 | 139 |
| 512 | 20241112 | 103900 | 2301501100 | 25850 | 25800 | 25900 | 25800 | 300 |
| 513 | 20241112 | 103800 | 2293746300 | 25850 | 25850 | 25850 | 25800 | 710 |
| 514 | 20241112 | 103700 | 2275395900 | 25800 | 25850 | 25850 | 25800 | 365 |
| 515 | 20241112 | 103600 | 2265974700 | 25850 | 25800 | 25850 | 25800 | 260 |
| 516 | 20241112 | 103500 | 2259265950 | 25850 | 25800 | 25850 | 25750 | 502 |
| 517 | 20241112 | 103400 | 2246314850 | 25700 | 25800 | 25800 | 25700 | 844 |
| 518 | 20241112 | 103300 | 2224618600 | 25800 | 25700 | 25800 | 25700 | 660 |
| 519 | 20241112 | 103200 | 2207637300 | 25750 | 25750 | 25750 | 25600 | 522 |
| 520 | 20241112 | 103100 | 2194242000 | 25700 | 25700 | 25700 | 25700 | 134 |
| 521 | 20241112 | 103000 | 2190798200 | 25750 | 25700 | 25750 | 25700 | 1322 |
| 522 | 20241112 | 102900 | 2156768750 | 25700 | 25700 | 25750 | 25700 | 1122 |
| 523 | 20241112 | 102800 | 2127933000 | 25650 | 25700 | 25700 | 25650 | 309 |
| 524 | 20241112 | 102700 | 2119994050 | 25700 | 25700 | 25700 | 25700 | 104 |
| 525 | 20241112 | 102600 | 2117321250 | 25700 | 25650 | 25700 | 25600 | 65 |
| 526 | 20241112 | 102500 | 2115654850 | 25650 | 25650 | 25650 | 25600 | 349 |
| 527 | 20241112 | 102400 | 2106707000 | 25650 | 25600 | 25700 | 25600 | 789 |
| 528 | 20241112 | 102300 | 2086469950 | 25650 | 25650 | 25650 | 25600 | 19 |
| 529 | 20241112 | 102200 | 2085982850 | 25650 | 25650 | 25650 | 25600 | 454 |
| 530 | 20241112 | 102100 | 2074352800 | 25600 | 25550 | 25650 | 25550 | 159 |
| 531 | 20241112 | 102000 | 2070287550 | 25650 | 25650 | 25650 | 25550 | 2237 |
| 532 | 20241112 | 101900 | 2013058900 | 25600 | 25700 | 25750 | 25600 | 38 |
| 533 | 20241112 | 101800 | 2012081350 | 25700 | 25600 | 25700 | 25550 | 4067 |
| 534 | 20241112 | 101700 | 1907732950 | 25600 | 25600 | 25600 | 25600 | 2 |
| 535 | 20241112 | 101600 | 1907681750 | 25600 | 25550 | 25600 | 25550 | 3 |
| 536 | 20241112 | 101500 | 1907605000 | 25550 | 25500 | 25600 | 25500 | 305 |
| 537 | 20241112 | 101400 | 1899824700 | 25500 | 25500 | 25600 | 25500 | 252 |
| 538 | 20241112 | 101300 | 1893398000 | 25500 | 25500 | 25600 | 25500 | 33 |
| 539 | 20241112 | 101200 | 1892556000 | 25550 | 25500 | 25600 | 25500 | 107 |
| 540 | 20241112 | 101100 | 1889822350 | 25500 | 25600 | 25600 | 25500 | 55 |
| 541 | 20241112 | 101000 | 1888414450 | 25600 | 25600 | 25600 | 25500 | 267 |
| 542 | 20241112 | 100900 | 1881600800 | 25600 | 25550 | 25600 | 25550 | 370 |
| 543 | 20241112 | 100800 | 1872139850 | 25500 | 25500 | 25550 | 25500 | 408 |
| 544 | 20241112 | 100700 | 1861735450 | 25500 | 25450 | 25500 | 25450 | 506 |
| 545 | 20241112 | 100600 | 1848844150 | 25500 | 25500 | 25500 | 25450 | 184 |
| 546 | 20241112 | 100500 | 1844154800 | 25450 | 25450 | 25450 | 25450 | 74 |
| 547 | 20241112 | 100400 | 1842271500 | 25500 | 25500 | 25500 | 25450 | 234 |
| 548 | 20241112 | 100300 | 1836304550 | 25500 | 25500 | 25500 | 25450 | 231 |
| 549 | 20241112 | 100200 | 1830414400 | 25450 | 25450 | 25500 | 25450 | 407 |
| 550 | 20241112 | 100100 | 1820055950 | 25450 | 25500 | 25500 | 25450 | 425 |
| 551 | 20241112 | 100000 | 1809235250 | 25500 | 25500 | 25550 | 25450 | 2296 |
| 552 | 20241112 | 095900 | 1750714450 | 25550 | 25550 | 25550 | 25500 | 202 |
| 553 | 20241112 | 095800 | 1745559350 | 25500 | 25500 | 25500 | 25500 | 234 |
| 554 | 20241112 | 095700 | 1739592350 | 25550 | 25500 | 25550 | 25500 | 75 |
| 555 | 20241112 | 095600 | 1737679250 | 25500 | 25550 | 25550 | 25500 | 172 |
| 556 | 20241112 | 095500 | 1733287050 | 25550 | 25500 | 25550 | 25500 | 145 |
| 557 | 20241112 | 095400 | 1729587300 | 25500 | 25550 | 25550 | 25500 | 341 |
| 558 | 20241112 | 095300 | 1720888100 | 25550 | 25600 | 25600 | 25550 | 60 |
| 559 | 20241112 | 095200 | 1719354350 | 25600 | 25500 | 25600 | 25500 | 274 |
| 560 | 20241112 | 095100 | 1712367250 | 25500 | 25550 | 25600 | 25500 | 1845 |
| 561 | 20241112 | 095000 | 1665267000 | 25600 | 25600 | 25650 | 25550 | 236 |
| 562 | 20241112 | 094900 | 1659228600 | 25600 | 25600 | 25600 | 25600 | 86 |
| 563 | 20241112 | 094800 | 1657027000 | 25650 | 25700 | 25700 | 25600 | 283 |
| 564 | 20241112 | 094700 | 1649775200 | 25650 | 25700 | 25700 | 25650 | 228 |
| 565 | 20241112 | 094600 | 1643926050 | 25700 | 25700 | 25700 | 25700 | 329 |
| 566 | 20241112 | 094500 | 1635470750 | 25700 | 25650 | 25700 | 25650 | 561 |
| 567 | 20241112 | 094400 | 1621056600 | 25650 | 25650 | 25650 | 25650 | 257 |
| 568 | 20241112 | 094300 | 1614464550 | 25650 | 25700 | 25700 | 25650 | 73 |
| 569 | 20241112 | 094200 | 1612592000 | 25700 | 25700 | 25700 | 25700 | 47 |
| 570 | 20241112 | 094100 | 1611384100 | 25700 | 25700 | 25750 | 25700 | 191 |
| 571 | 20241112 | 094000 | 1606475350 | 25700 | 25550 | 25700 | 25550 | 1415 |
| 572 | 20241112 | 093900 | 1570166150 | 25550 | 25650 | 25650 | 25550 | 2061 |
| 573 | 20241112 | 093800 | 1517416800 | 25600 | 25550 | 25600 | 25550 | 772 |
| 574 | 20241112 | 093700 | 1497659300 | 25600 | 25500 | 25600 | 25500 | 145 |
| 575 | 20241112 | 093600 | 1493954000 | 25550 | 25650 | 25650 | 25500 | 537 |
| 576 | 20241112 | 093500 | 1480230900 | 25700 | 25700 | 25750 | 25650 | 396 |
| 577 | 20241112 | 093400 | 1470069450 | 25750 | 25650 | 25750 | 25650 | 494 |
| 578 | 20241112 | 093300 | 1457370200 | 25650 | 25650 | 25650 | 25600 | 873 |
| 579 | 20241112 | 093200 | 1434985800 | 25700 | 25550 | 25700 | 25550 | 636 |
| 580 | 20241112 | 093100 | 1418701950 | 25500 | 25500 | 25500 | 25500 | 1395 |
| 581 | 20241112 | 093000 | 1383129450 | 25500 | 25500 | 25500 | 25450 | 377 |
| 582 | 20241112 | 092900 | 1373528650 | 25450 | 25500 | 25500 | 25450 | 434 |
| 583 | 20241112 | 092800 | 1362471450 | 25550 | 25550 | 25550 | 25550 | 685 |
| 584 | 20241112 | 092700 | 1344969700 | 25550 | 25550 | 25650 | 25550 | 1369 |
| 585 | 20241112 | 092600 | 1309960800 | 25500 | 25450 | 25550 | 25450 | 655 |
| 586 | 20241112 | 092500 | 1293262250 | 25450 | 25450 | 25500 | 25450 | 168 |
| 587 | 20241112 | 092400 | 1288984900 | 25450 | 25450 | 25450 | 25450 | 758 |
| 588 | 20241112 | 092300 | 1269693800 | 25450 | 25450 | 25450 | 25400 | 1730 |
| 589 | 20241112 | 092200 | 1225689350 | 25450 | 25500 | 25500 | 25450 | 280 |
| 590 | 20241112 | 092100 | 1218551100 | 25500 | 25450 | 25550 | 25450 | 1175 |
| 591 | 20241112 | 092000 | 1188593150 | 25500 | 25400 | 25500 | 25400 | 516 |
| 592 | 20241112 | 091900 | 1175461000 | 25400 | 25300 | 25400 | 25250 | 1840 |
| 593 | 20241112 | 091800 | 1128893400 | 25300 | 25400 | 25450 | 25300 | 9143 |
| 594 | 20241112 | 091700 | 897336450 | 25450 | 25450 | 25450 | 25350 | 817 |
| 595 | 20241112 | 091600 | 876589850 | 25400 | 25500 | 25500 | 25400 | 1045 |
| 596 | 20241112 | 091500 | 850029400 | 25500 | 25500 | 25550 | 25500 | 345 |
| 597 | 20241112 | 091400 | 841231850 | 25500 | 25450 | 25500 | 25450 | 511 |
| 598 | 20241112 | 091300 | 828225150 | 25450 | 25550 | 25550 | 25450 | 961 |
| 599 | 20241112 | 091200 | 803718300 | 25550 | 25550 | 25600 | 25550 | 462 |
| 600 | 20241112 | 091100 | 791910850 | 25550 | 25450 | 25550 | 25450 | 1224 |
| 601 | 20241112 | 091000 | 760738700 | 25450 | 25450 | 25450 | 25350 | 290 |
| 602 | 20241112 | 090900 | 753373950 | 25400 | 25350 | 25450 | 25350 | 879 |
| 603 | 20241112 | 090800 | 731073350 | 25350 | 25350 | 25400 | 25350 | 1514 |
| 604 | 20241112 | 090700 | 692688150 | 25400 | 25400 | 25450 | 25350 | 2564 |
| 605 | 20241112 | 090600 | 627603350 | 25400 | 25400 | 25400 | 25350 | 965 |
| 606 | 20241112 | 090500 | 603132250 | 25350 | 25450 | 25550 | 25350 | 9394 |
| 607 | 20241112 | 090400 | 364898200 | 25400 | 25600 | 25600 | 25400 | 3886 |
| 608 | 20241112 | 090300 | 265791950 | 25600 | 25650 | 25700 | 25550 | 5710 |
| 609 | 20241112 | 090200 | 119562650 | 25650 | 25650 | 25750 | 25650 | 1048 |
| 610 | 20241112 | 090100 | 92621700 | 25650 | 25650 | 25700 | 25600 | 833 |
| 611 | 20241112 | 090000 | 71257050 | 25700 | 25650 | 25700 | 25650 | 2775 |