33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 3 | 20241122 | 192000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20241122 | 191900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20241122 | 191800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20241122 | 191700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20241122 | 191600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20241122 | 191500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20241122 | 191400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20241122 | 191300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20241122 | 191200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20241122 | 191100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20241122 | 191000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20241122 | 190900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20241122 | 190800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20241122 | 190700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20241122 | 190600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20241122 | 190500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20241122 | 190400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20241122 | 190300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20241122 | 190200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20241122 | 190100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20241122 | 190000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20241122 | 185900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20241122 | 185800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20241122 | 185700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20241122 | 185600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20241122 | 185500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20241122 | 185400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20241122 | 185300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20241122 | 185200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20241122 | 185100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 33 | 20241122 | 185000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20241122 | 184900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20241122 | 184800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20241122 | 184700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20241122 | 184600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20241122 | 184500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20241122 | 184400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20241122 | 184300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20241122 | 184200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20241122 | 184100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20241122 | 184000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20241122 | 183900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20241122 | 183800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20241122 | 183700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20241122 | 183600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20241122 | 183500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20241122 | 183400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20241122 | 183300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20241122 | 183200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20241122 | 183100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20241122 | 183000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20241122 | 182900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20241122 | 182800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20241122 | 182700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20241122 | 182600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20241122 | 182500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20241122 | 182400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20241122 | 182300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20241122 | 182200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20241122 | 182100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 63 | 20241122 | 182000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20241122 | 181900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20241122 | 181800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20241122 | 181700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20241122 | 181600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20241122 | 181500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20241122 | 181400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20241122 | 181300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20241122 | 181200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20241122 | 181100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20241122 | 181000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20241122 | 180900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20241122 | 180800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20241122 | 180700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20241122 | 180600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20241122 | 180500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20241122 | 180400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20241122 | 180300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20241122 | 180200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20241122 | 180100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20241122 | 180000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20241122 | 175900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20241122 | 175800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20241122 | 175700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20241122 | 175600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20241122 | 175500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20241122 | 175400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20241122 | 175300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20241122 | 175200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20241122 | 175100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 93 | 20241122 | 175000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20241122 | 174900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20241122 | 174800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20241122 | 174700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20241122 | 174600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20241122 | 174500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20241122 | 174400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20241122 | 174300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20241122 | 174200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20241122 | 174100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20241122 | 174000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20241122 | 173900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20241122 | 173800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20241122 | 173700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20241122 | 173600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20241122 | 173500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20241122 | 173400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20241122 | 173300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20241122 | 173200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20241122 | 173100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20241122 | 173000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20241122 | 172900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20241122 | 172800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20241122 | 172700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20241122 | 172600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20241122 | 172500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20241122 | 172400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20241122 | 172300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20241122 | 172200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20241122 | 172100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 123 | 20241122 | 172000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20241122 | 171900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20241122 | 171800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20241122 | 171700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20241122 | 171600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20241122 | 171500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20241122 | 171400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20241122 | 171300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20241122 | 171200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20241122 | 171100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20241122 | 171000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20241122 | 170900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20241122 | 170800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20241122 | 170700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20241122 | 170600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20241122 | 170500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20241122 | 170400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20241122 | 170300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20241122 | 170200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20241122 | 170100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20241122 | 170000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20241122 | 165900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20241122 | 165800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20241122 | 165700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20241122 | 165600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20241122 | 165500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20241122 | 165400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20241122 | 165300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20241122 | 165200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20241122 | 165100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 153 | 20241122 | 165000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20241122 | 164900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20241122 | 164800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20241122 | 164700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20241122 | 164600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20241122 | 164500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20241122 | 164400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20241122 | 164300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20241122 | 164200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20241122 | 164100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20241122 | 164000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20241122 | 163900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20241122 | 163800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20241122 | 163700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20241122 | 163600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20241122 | 163500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20241122 | 163400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20241122 | 163300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20241122 | 163200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20241122 | 163100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20241122 | 163000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20241122 | 162900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20241122 | 162800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20241122 | 162700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20241122 | 162600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20241122 | 162500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20241122 | 162400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20241122 | 162300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20241122 | 162200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20241122 | 162100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 183 | 20241122 | 162000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20241122 | 161900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20241122 | 161800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20241122 | 161700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20241122 | 161600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20241122 | 161500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20241122 | 161400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20241122 | 161300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20241122 | 161200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20241122 | 161100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20241122 | 161000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20241122 | 160900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20241122 | 160800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20241122 | 160700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20241122 | 160600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20241122 | 160500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20241122 | 160400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20241122 | 160300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20241122 | 160200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20241122 | 160100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20241122 | 160000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20241122 | 155900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20241122 | 155800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20241122 | 155700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20241122 | 155600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20241122 | 155500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20241122 | 155400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20241122 | 155300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20241122 | 155200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20241122 | 155100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 213 | 20241122 | 155000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20241122 | 154900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20241122 | 154800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20241122 | 154700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20241122 | 154600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20241122 | 154500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20241122 | 154400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20241122 | 154300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20241122 | 154200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20241122 | 154100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20241122 | 154000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20241122 | 153900 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20241122 | 153800 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20241122 | 153700 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20241122 | 153600 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20241122 | 153500 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20241122 | 153400 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20241122 | 153300 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20241122 | 153200 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20241122 | 153100 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20241122 | 153000 | 4724817800 | 24050 | 24050 | 24050 | 24050 | 5170 |
| 234 | 20241122 | 152900 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20241122 | 152800 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20241122 | 152700 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20241122 | 152600 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20241122 | 152500 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20241122 | 152400 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20241122 | 152300 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20241122 | 152200 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20241122 | 152100 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 243 | 20241122 | 152000 | 4600479300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20241122 | 151900 | 4600479300 | 24050 | 24050 | 24100 | 24050 | 517 |
| 245 | 20241122 | 151800 | 4588044750 | 24050 | 24050 | 24100 | 24050 | 572 |
| 246 | 20241122 | 151700 | 4574287800 | 24050 | 24100 | 24100 | 24050 | 376 |
| 247 | 20241122 | 151600 | 4565244600 | 24050 | 24100 | 24100 | 24050 | 433 |
| 248 | 20241122 | 151500 | 4554829550 | 24100 | 24100 | 24100 | 24050 | 482 |
| 249 | 20241122 | 151400 | 4543237150 | 24100 | 24050 | 24100 | 24050 | 235 |
| 250 | 20241122 | 151300 | 4537584250 | 24100 | 24100 | 24150 | 24050 | 229 |
| 251 | 20241122 | 151200 | 4532071850 | 24050 | 24100 | 24100 | 24050 | 158 |
| 252 | 20241122 | 151100 | 4528271250 | 24050 | 24100 | 24150 | 24050 | 459 |
| 253 | 20241122 | 151000 | 4517200800 | 24150 | 24150 | 24150 | 24100 | 507 |
| 254 | 20241122 | 150900 | 4504979450 | 24150 | 24100 | 24150 | 24100 | 110 |
| 255 | 20241122 | 150800 | 4502327850 | 24100 | 24150 | 24150 | 24100 | 1019 |
| 256 | 20241122 | 150700 | 4477768550 | 24200 | 24200 | 24200 | 24150 | 1738 |
| 257 | 20241122 | 150600 | 4435752250 | 24200 | 24200 | 24200 | 24200 | 482 |
| 258 | 20241122 | 150500 | 4424087850 | 24200 | 24200 | 24200 | 24200 | 46 |
| 259 | 20241122 | 150400 | 4422974650 | 24200 | 24200 | 24200 | 24200 | 203 |
| 260 | 20241122 | 150300 | 4418062050 | 24200 | 24250 | 24250 | 24200 | 91 |
| 261 | 20241122 | 150200 | 4415859750 | 24250 | 24250 | 24250 | 24200 | 798 |
| 262 | 20241122 | 150100 | 4396538250 | 24250 | 24300 | 24300 | 24250 | 307 |
| 263 | 20241122 | 150000 | 4389093450 | 24300 | 24250 | 24300 | 24250 | 1062 |
| 264 | 20241122 | 145900 | 4363288450 | 24250 | 24300 | 24300 | 24250 | 203 |
| 265 | 20241122 | 145800 | 4358365550 | 24300 | 24250 | 24300 | 24200 | 237 |
| 266 | 20241122 | 145700 | 4352610150 | 24250 | 24250 | 24250 | 24250 | 166 |
| 267 | 20241122 | 145600 | 4348584650 | 24250 | 24200 | 24250 | 24200 | 145 |
| 268 | 20241122 | 145500 | 4345073700 | 24250 | 24250 | 24250 | 24250 | 299 |
| 269 | 20241122 | 145400 | 4337822950 | 24250 | 24250 | 24250 | 24250 | 252 |
| 270 | 20241122 | 145300 | 4331711950 | 24250 | 24250 | 24250 | 24250 | 444 |
| 271 | 20241122 | 145200 | 4320944950 | 24300 | 24250 | 24300 | 24250 | 295 |
| 272 | 20241122 | 145100 | 4313791100 | 24200 | 24250 | 24300 | 24200 | 114 |
| 273 | 20241122 | 145000 | 4311027550 | 24250 | 24250 | 24250 | 24200 | 284 |
| 274 | 20241122 | 144900 | 4304145850 | 24250 | 24250 | 24250 | 24250 | 936 |
| 275 | 20241122 | 144800 | 4281447850 | 24300 | 24300 | 24300 | 24300 | 11 |
| 276 | 20241122 | 144700 | 4281180550 | 24250 | 24250 | 24250 | 24250 | 127 |
| 277 | 20241122 | 144600 | 4278100800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 278 | 20241122 | 144500 | 4278100800 | 24300 | 24150 | 24300 | 24150 | 1167 |
| 279 | 20241122 | 144400 | 4249784600 | 24200 | 24200 | 24250 | 24200 | 200 |
| 280 | 20241122 | 144300 | 4244944350 | 24200 | 24200 | 24200 | 24200 | 227 |
| 281 | 20241122 | 144200 | 4239450950 | 24200 | 24200 | 24200 | 24200 | 1 |
| 282 | 20241122 | 144100 | 4239426750 | 24200 | 24200 | 24200 | 24150 | 356 |
| 283 | 20241122 | 144000 | 4230814550 | 24200 | 24150 | 24200 | 24150 | 161 |
| 284 | 20241122 | 143900 | 4226922000 | 24150 | 24150 | 24200 | 24100 | 2007 |
| 285 | 20241122 | 143800 | 4178392050 | 24150 | 24150 | 24150 | 24150 | 336 |
| 286 | 20241122 | 143700 | 4170277650 | 24150 | 24200 | 24200 | 24150 | 1706 |
| 287 | 20241122 | 143600 | 4129039050 | 24200 | 24200 | 24200 | 24150 | 31 |
| 288 | 20241122 | 143500 | 4128289100 | 24200 | 24150 | 24200 | 24150 | 40 |
| 289 | 20241122 | 143400 | 4127322750 | 24200 | 24200 | 24200 | 24200 | 415 |
| 290 | 20241122 | 143300 | 4117279750 | 24200 | 24200 | 24200 | 24200 | 5 |
| 291 | 20241122 | 143200 | 4117158750 | 24200 | 24200 | 24200 | 24200 | 111 |
| 292 | 20241122 | 143100 | 4114472550 | 24250 | 24250 | 24250 | 24250 | 25 |
| 293 | 20241122 | 143000 | 4113866300 | 24250 | 24200 | 24250 | 24200 | 1198 |
| 294 | 20241122 | 142900 | 4084815500 | 24200 | 24200 | 24200 | 24200 | 238 |
| 295 | 20241122 | 142800 | 4079055900 | 24200 | 24200 | 24200 | 24200 | 138 |
| 296 | 20241122 | 142700 | 4075716300 | 24200 | 24200 | 24200 | 24200 | 18 |
| 297 | 20241122 | 142600 | 4075280700 | 24150 | 24200 | 24200 | 24150 | 47 |
| 298 | 20241122 | 142500 | 4074143800 | 24200 | 24250 | 24250 | 24200 | 646 |
| 299 | 20241122 | 142400 | 4058507250 | 24200 | 24250 | 24300 | 24200 | 336 |
| 300 | 20241122 | 142300 | 4050359800 | 24250 | 24250 | 24250 | 24250 | 21 |
| 301 | 20241122 | 142200 | 4049850550 | 24200 | 24200 | 24250 | 24200 | 1705 |
| 302 | 20241122 | 142100 | 4008568050 | 24200 | 24150 | 24200 | 24150 | 1005 |
| 303 | 20241122 | 142000 | 3984294750 | 24150 | 24150 | 24150 | 24150 | 59 |
| 304 | 20241122 | 141900 | 3982869900 | 24150 | 24150 | 24150 | 24150 | 543 |
| 305 | 20241122 | 141800 | 3969756450 | 24150 | 24150 | 24150 | 24100 | 61 |
| 306 | 20241122 | 141700 | 3968286050 | 24150 | 24050 | 24150 | 24000 | 727 |
| 307 | 20241122 | 141600 | 3950757750 | 24000 | 24050 | 24050 | 24000 | 608 |
| 308 | 20241122 | 141500 | 3936162850 | 24000 | 24150 | 24150 | 24000 | 2464 |
| 309 | 20241122 | 141400 | 3876902650 | 24150 | 24100 | 24150 | 24100 | 246 |
| 310 | 20241122 | 141300 | 3870962650 | 24150 | 24150 | 24200 | 24050 | 58 |
| 311 | 20241122 | 141200 | 3869561700 | 24050 | 24200 | 24200 | 24050 | 18 |
| 312 | 20241122 | 141100 | 3869126400 | 24200 | 24150 | 24200 | 24150 | 343 |
| 313 | 20241122 | 141000 | 3860842900 | 24150 | 24100 | 24150 | 24000 | 1350 |
| 314 | 20241122 | 140900 | 3828385000 | 24100 | 24050 | 24100 | 24050 | 109 |
| 315 | 20241122 | 140800 | 3825763200 | 24100 | 24100 | 24100 | 24050 | 423 |
| 316 | 20241122 | 140700 | 3815585650 | 24100 | 24150 | 24150 | 24050 | 128 |
| 317 | 20241122 | 140600 | 3812500400 | 24050 | 24200 | 24200 | 24050 | 484 |
| 318 | 20241122 | 140500 | 3800811000 | 24150 | 24200 | 24200 | 24100 | 541 |
| 319 | 20241122 | 140400 | 3787748300 | 24150 | 24150 | 24150 | 24100 | 516 |
| 320 | 20241122 | 140300 | 3775296200 | 24150 | 24150 | 24150 | 24150 | 1627 |
| 321 | 20241122 | 140200 | 3736004150 | 24100 | 24050 | 24100 | 24050 | 529 |
| 322 | 20241122 | 140100 | 3723258700 | 24050 | 24100 | 24100 | 24050 | 746 |
| 323 | 20241122 | 140000 | 3705291800 | 24100 | 24000 | 24100 | 24000 | 575 |
| 324 | 20241122 | 135900 | 3691473700 | 24000 | 24000 | 24050 | 24000 | 82 |
| 325 | 20241122 | 135800 | 3689505600 | 24050 | 24000 | 24050 | 23950 | 1123 |
| 326 | 20241122 | 135700 | 3662555400 | 24050 | 24050 | 24050 | 23950 | 753 |
| 327 | 20241122 | 135600 | 3644460600 | 24050 | 24100 | 24100 | 23950 | 2020 |
| 328 | 20241122 | 135500 | 3595975900 | 24100 | 24000 | 24100 | 23950 | 215 |
| 329 | 20241122 | 135400 | 3590808800 | 24000 | 24050 | 24100 | 24000 | 470 |
| 330 | 20241122 | 135300 | 3579517450 | 24100 | 24000 | 24100 | 24000 | 728 |
| 331 | 20241122 | 135200 | 3562044100 | 24000 | 24000 | 24000 | 24000 | 212 |
| 332 | 20241122 | 135100 | 3556956100 | 24000 | 24050 | 24050 | 24000 | 617 |
| 333 | 20241122 | 135000 | 3542138550 | 24000 | 24050 | 24050 | 24000 | 632 |
| 334 | 20241122 | 134900 | 3526969500 | 24050 | 24050 | 24100 | 24000 | 421 |
| 335 | 20241122 | 134800 | 3516864800 | 24050 | 24100 | 24100 | 24050 | 1589 |
| 336 | 20241122 | 134700 | 3478638350 | 24100 | 24050 | 24100 | 24050 | 452 |
| 337 | 20241122 | 134600 | 3467760650 | 24050 | 24050 | 24100 | 24050 | 769 |
| 338 | 20241122 | 134500 | 3449265700 | 24050 | 24050 | 24050 | 24050 | 31 |
| 339 | 20241122 | 134400 | 3448520150 | 24050 | 24100 | 24150 | 24050 | 451 |
| 340 | 20241122 | 134300 | 3437655400 | 24150 | 24100 | 24150 | 24100 | 86 |
| 341 | 20241122 | 134200 | 3435582600 | 24100 | 24150 | 24150 | 24100 | 1704 |
| 342 | 20241122 | 134100 | 3394432550 | 24200 | 24150 | 24200 | 24150 | 126 |
| 343 | 20241122 | 134000 | 3391386750 | 24200 | 24200 | 24200 | 24200 | 1476 |
| 344 | 20241122 | 133900 | 3355667550 | 24250 | 24200 | 24250 | 24200 | 249 |
| 345 | 20241122 | 133800 | 3349641050 | 24200 | 24300 | 24300 | 24200 | 987 |
| 346 | 20241122 | 133700 | 3325740750 | 24300 | 24300 | 24300 | 24250 | 242 |
| 347 | 20241122 | 133600 | 3319860850 | 24200 | 24150 | 24400 | 24150 | 2538 |
| 348 | 20241122 | 133500 | 3258437200 | 24100 | 24100 | 24150 | 24100 | 648 |
| 349 | 20241122 | 133400 | 3242820300 | 24100 | 24050 | 24100 | 24050 | 272 |
| 350 | 20241122 | 133300 | 3236269900 | 24050 | 24050 | 24050 | 24000 | 232 |
| 351 | 20241122 | 133200 | 3230701800 | 24050 | 24100 | 24100 | 24050 | 437 |
| 352 | 20241122 | 133100 | 3220190900 | 24100 | 24050 | 24150 | 24050 | 21 |
| 353 | 20241122 | 133000 | 3219685700 | 24050 | 24000 | 24100 | 24000 | 888 |
| 354 | 20241122 | 132900 | 3198312800 | 24100 | 24050 | 24100 | 24050 | 786 |
| 355 | 20241122 | 132800 | 3179380200 | 24100 | 24050 | 24100 | 24050 | 827 |
| 356 | 20241122 | 132700 | 3159461800 | 24050 | 24000 | 24050 | 24000 | 924 |
| 357 | 20241122 | 132600 | 3137285450 | 24000 | 24050 | 24050 | 24000 | 1037 |
| 358 | 20241122 | 132500 | 3112387050 | 24050 | 24050 | 24050 | 24050 | 53 |
| 359 | 20241122 | 132400 | 3111112400 | 24050 | 24050 | 24050 | 24050 | 43 |
| 360 | 20241122 | 132300 | 3110078250 | 24150 | 24150 | 24150 | 24050 | 1199 |
| 361 | 20241122 | 132200 | 3081224850 | 24150 | 24150 | 24150 | 24150 | 302 |
| 362 | 20241122 | 132100 | 3073931550 | 24150 | 24150 | 24150 | 24150 | 10 |
| 363 | 20241122 | 132000 | 3073690050 | 24150 | 24050 | 24150 | 24050 | 614 |
| 364 | 20241122 | 131900 | 3058875000 | 24050 | 24050 | 24050 | 24000 | 1556 |
| 365 | 20241122 | 131800 | 3021509200 | 24050 | 24100 | 24100 | 24050 | 687 |
| 366 | 20241122 | 131700 | 3004986800 | 24050 | 24050 | 24100 | 24000 | 2369 |
| 367 | 20241122 | 131600 | 2948062100 | 24050 | 24050 | 24050 | 24050 | 493 |
| 368 | 20241122 | 131500 | 2936205450 | 24050 | 24150 | 24150 | 24050 | 2197 |
| 369 | 20241122 | 131400 | 2883327350 | 24150 | 24100 | 24150 | 24100 | 635 |
| 370 | 20241122 | 131300 | 2867993600 | 24100 | 24100 | 24100 | 24100 | 768 |
| 371 | 20241122 | 131200 | 2849484800 | 24100 | 24150 | 24150 | 24100 | 225 |
| 372 | 20241122 | 131100 | 2844062200 | 24100 | 24100 | 24100 | 24050 | 1436 |
| 373 | 20241122 | 131000 | 2809507850 | 24150 | 24100 | 24150 | 24100 | 284 |
| 374 | 20241122 | 130900 | 2802663300 | 24050 | 24150 | 24150 | 24050 | 240 |
| 375 | 20241122 | 130800 | 2796890900 | 24000 | 24000 | 24150 | 24000 | 2676 |
| 376 | 20241122 | 130700 | 2732555250 | 24000 | 24000 | 24100 | 24000 | 1196 |
| 377 | 20241122 | 130600 | 2703840550 | 24150 | 24050 | 24200 | 24000 | 341 |
| 378 | 20241122 | 130500 | 2695639200 | 24200 | 24200 | 24250 | 24050 | 16566 |
| 379 | 20241122 | 130400 | 2295681700 | 24200 | 24200 | 24250 | 24200 | 1685 |
| 380 | 20241122 | 130300 | 2254904450 | 24200 | 24250 | 24250 | 24200 | 1484 |
| 381 | 20241122 | 130200 | 2218932150 | 24250 | 24300 | 24350 | 24250 | 1986 |
| 382 | 20241122 | 130100 | 2170685600 | 24350 | 24400 | 24400 | 24300 | 1554 |
| 383 | 20241122 | 130000 | 2132886350 | 24350 | 24350 | 24400 | 24350 | 1614 |
| 384 | 20241122 | 125900 | 2093579600 | 24400 | 24350 | 24400 | 24350 | 374 |
| 385 | 20241122 | 125800 | 2084468400 | 24350 | 24350 | 24350 | 24350 | 254 |
| 386 | 20241122 | 125700 | 2078283500 | 24350 | 24400 | 24400 | 24350 | 1136 |
| 387 | 20241122 | 125600 | 2050585050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 388 | 20241122 | 125500 | 2050585050 | 24450 | 24450 | 24450 | 24450 | 50 |
| 389 | 20241122 | 125400 | 2049362550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 390 | 20241122 | 125300 | 2049362550 | 24400 | 24400 | 24400 | 24400 | 250 |
| 391 | 20241122 | 125200 | 2043262550 | 24400 | 24450 | 24450 | 24400 | 255 |
| 392 | 20241122 | 125100 | 2037040400 | 24400 | 24450 | 24450 | 24400 | 192 |
| 393 | 20241122 | 125000 | 2032355000 | 24450 | 24400 | 24450 | 24400 | 114 |
| 394 | 20241122 | 124900 | 2029573350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 395 | 20241122 | 124800 | 2029573350 | 24450 | 24400 | 24450 | 24400 | 199 |
| 396 | 20241122 | 124700 | 2024717450 | 24450 | 24500 | 24500 | 24400 | 156 |
| 397 | 20241122 | 124600 | 2020896000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 398 | 20241122 | 124500 | 2020896000 | 24500 | 24400 | 24500 | 24400 | 115 |
| 399 | 20241122 | 124400 | 2018089900 | 24400 | 24400 | 24400 | 24400 | 1450 |
| 400 | 20241122 | 124300 | 1982709900 | 24400 | 24450 | 24450 | 24400 | 1422 |
| 401 | 20241122 | 124200 | 1947982600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 402 | 20241122 | 124100 | 1947982600 | 24450 | 24450 | 24450 | 24450 | 54 |
| 403 | 20241122 | 124000 | 1946662300 | 24500 | 24500 | 24500 | 24500 | 62 |
| 404 | 20241122 | 123900 | 1945143300 | 24600 | 24500 | 24600 | 24500 | 265 |
| 405 | 20241122 | 123800 | 1938635250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 406 | 20241122 | 123700 | 1938635250 | 24500 | 24500 | 24500 | 24500 | 1 |
| 407 | 20241122 | 123600 | 1938610750 | 24550 | 24550 | 24550 | 24550 | 2 |
| 408 | 20241122 | 123500 | 1938561650 | 24600 | 24550 | 24600 | 24550 | 52 |
| 409 | 20241122 | 123400 | 1937285000 | 24600 | 24550 | 24650 | 24500 | 516 |
| 410 | 20241122 | 123300 | 1924571650 | 24500 | 24500 | 24500 | 24500 | 112 |
| 411 | 20241122 | 123200 | 1921827650 | 24500 | 24500 | 24500 | 24500 | 11 |
| 412 | 20241122 | 123100 | 1921558150 | 24500 | 24550 | 24550 | 24500 | 1113 |
| 413 | 20241122 | 123000 | 1894267650 | 24500 | 24550 | 24550 | 24500 | 78 |
| 414 | 20241122 | 122900 | 1892355250 | 24550 | 24600 | 24600 | 24500 | 318 |
| 415 | 20241122 | 122800 | 1884548500 | 24600 | 24600 | 24600 | 24600 | 26 |
| 416 | 20241122 | 122700 | 1883908900 | 24600 | 24600 | 24600 | 24550 | 20 |
| 417 | 20241122 | 122600 | 1883417400 | 24550 | 24550 | 24550 | 24550 | 106 |
| 418 | 20241122 | 122500 | 1880815100 | 24550 | 24550 | 24550 | 24550 | 2 |
| 419 | 20241122 | 122400 | 1880766000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 420 | 20241122 | 122300 | 1880766000 | 24550 | 24550 | 24550 | 24550 | 588 |
| 421 | 20241122 | 122200 | 1866330600 | 24600 | 24550 | 24600 | 24550 | 94 |
| 422 | 20241122 | 122100 | 1864018450 | 24600 | 24600 | 24600 | 24600 | 25 |
| 423 | 20241122 | 122000 | 1863403450 | 24500 | 24600 | 24600 | 24500 | 57 |
| 424 | 20241122 | 121900 | 1862006250 | 24600 | 24600 | 24600 | 24600 | 11 |
| 425 | 20241122 | 121800 | 1861735650 | 24600 | 24600 | 24600 | 24550 | 226 |
| 426 | 20241122 | 121700 | 1856186800 | 24550 | 24550 | 24650 | 24550 | 46 |
| 427 | 20241122 | 121600 | 1855057150 | 24550 | 24600 | 24650 | 24550 | 31 |
| 428 | 20241122 | 121500 | 1854295400 | 24650 | 24650 | 24650 | 24650 | 80 |
| 429 | 20241122 | 121400 | 1852323400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 430 | 20241122 | 121300 | 1852323400 | 24700 | 24650 | 24700 | 24650 | 16 |
| 431 | 20241122 | 121200 | 1851928350 | 24700 | 24650 | 24700 | 24550 | 231 |
| 432 | 20241122 | 121100 | 1846234750 | 24650 | 24650 | 24650 | 24650 | 7 |
| 433 | 20241122 | 121000 | 1846062200 | 24650 | 24650 | 24650 | 24650 | 14 |
| 434 | 20241122 | 120900 | 1845717100 | 24600 | 24650 | 24650 | 24600 | 41 |
| 435 | 20241122 | 120800 | 1844706600 | 24700 | 24700 | 24700 | 24700 | 1 |
| 436 | 20241122 | 120700 | 1844681900 | 24550 | 24550 | 24550 | 24550 | 350 |
| 437 | 20241122 | 120600 | 1836089400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 438 | 20241122 | 120500 | 1836089400 | 24550 | 24550 | 24550 | 24550 | 300 |
| 439 | 20241122 | 120400 | 1828724400 | 24550 | 24600 | 24600 | 24550 | 405 |
| 440 | 20241122 | 120300 | 1818779950 | 24600 | 24600 | 24600 | 24600 | 20 |
| 441 | 20241122 | 120200 | 1818287950 | 24700 | 24700 | 24700 | 24700 | 3 |
| 442 | 20241122 | 120100 | 1818213850 | 24700 | 24700 | 24700 | 24700 | 5 |
| 443 | 20241122 | 120000 | 1818090350 | 24700 | 24750 | 24750 | 24650 | 25 |
| 444 | 20241122 | 115900 | 1817473150 | 24750 | 24700 | 24750 | 24700 | 22 |
| 445 | 20241122 | 115800 | 1816929100 | 24700 | 24700 | 24700 | 24700 | 12 |
| 446 | 20241122 | 115700 | 1816632700 | 24650 | 24700 | 24750 | 24650 | 1628 |
| 447 | 20241122 | 115600 | 1776470950 | 24700 | 24700 | 24700 | 24650 | 57 |
| 448 | 20241122 | 115500 | 1775065700 | 24650 | 24600 | 24700 | 24600 | 62 |
| 449 | 20241122 | 115400 | 1773535600 | 24700 | 24650 | 24700 | 24650 | 557 |
| 450 | 20241122 | 115300 | 1759804700 | 24650 | 24650 | 24700 | 24600 | 335 |
| 451 | 20241122 | 115200 | 1751548850 | 24650 | 24650 | 24650 | 24650 | 88 |
| 452 | 20241122 | 115100 | 1749379650 | 24650 | 24600 | 24650 | 24600 | 489 |
| 453 | 20241122 | 115000 | 1737350200 | 24600 | 24550 | 24650 | 24550 | 191 |
| 454 | 20241122 | 114900 | 1732657100 | 24600 | 24600 | 24650 | 24600 | 249 |
| 455 | 20241122 | 114800 | 1726531650 | 24650 | 24550 | 24650 | 24550 | 38 |
| 456 | 20241122 | 114700 | 1725597500 | 24650 | 24600 | 24650 | 24600 | 298 |
| 457 | 20241122 | 114600 | 1718266550 | 24600 | 24650 | 24650 | 24600 | 110 |
| 458 | 20241122 | 114500 | 1715559200 | 24700 | 24600 | 24700 | 24600 | 193 |
| 459 | 20241122 | 114400 | 1710811300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 460 | 20241122 | 114300 | 1710811300 | 24600 | 24600 | 24700 | 24600 | 47 |
| 461 | 20241122 | 114200 | 1709654700 | 24700 | 24600 | 24700 | 24600 | 111 |
| 462 | 20241122 | 114100 | 1706919100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 463 | 20241122 | 114000 | 1706919100 | 24700 | 24600 | 24700 | 24600 | 735 |
| 464 | 20241122 | 113900 | 1688825350 | 24550 | 24550 | 24600 | 24550 | 178 |
| 465 | 20241122 | 113800 | 1684455250 | 24500 | 24550 | 24550 | 24500 | 201 |
| 466 | 20241122 | 113700 | 1679520750 | 24500 | 24550 | 24550 | 24500 | 521 |
| 467 | 20241122 | 113600 | 1666754450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 468 | 20241122 | 113500 | 1666754450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 469 | 20241122 | 113400 | 1666754450 | 24500 | 24450 | 24500 | 24450 | 44 |
| 470 | 20241122 | 113300 | 1665676500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 471 | 20241122 | 113200 | 1665676500 | 24550 | 24550 | 24550 | 24500 | 46 |
| 472 | 20241122 | 113100 | 1664548350 | 24450 | 24450 | 24450 | 24450 | 21 |
| 473 | 20241122 | 113000 | 1664034900 | 24450 | 24500 | 24500 | 24450 | 415 |
| 474 | 20241122 | 112900 | 1653882050 | 24450 | 24550 | 24600 | 24450 | 1050 |
| 475 | 20241122 | 112800 | 1628128950 | 24500 | 24550 | 24550 | 24500 | 25 |
| 476 | 20241122 | 112700 | 1627515300 | 24550 | 24600 | 24600 | 24550 | 24 |
| 477 | 20241122 | 112600 | 1626926050 | 24600 | 24600 | 24600 | 24600 | 30 |
| 478 | 20241122 | 112500 | 1626188050 | 24600 | 24600 | 24650 | 24600 | 437 |
| 479 | 20241122 | 112400 | 1615421800 | 24550 | 24500 | 24600 | 24500 | 482 |
| 480 | 20241122 | 112300 | 1603598300 | 24400 | 24500 | 24550 | 24400 | 1516 |
| 481 | 20241122 | 112200 | 1566564400 | 24500 | 24450 | 24500 | 24450 | 282 |
| 482 | 20241122 | 112100 | 1559655550 | 24550 | 24500 | 24550 | 24500 | 962 |
| 483 | 20241122 | 112000 | 1536045650 | 24500 | 24500 | 24550 | 24450 | 1033 |
| 484 | 20241122 | 111900 | 1510732700 | 24500 | 24500 | 24500 | 24450 | 418 |
| 485 | 20241122 | 111800 | 1500493950 | 24450 | 24450 | 24450 | 24450 | 139 |
| 486 | 20241122 | 111700 | 1497095400 | 24400 | 24550 | 24550 | 24400 | 414 |
| 487 | 20241122 | 111600 | 1486967550 | 24550 | 24450 | 24550 | 24400 | 1551 |
| 488 | 20241122 | 111500 | 1449072000 | 24450 | 24450 | 24450 | 24450 | 57 |
| 489 | 20241122 | 111400 | 1447678350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 490 | 20241122 | 111300 | 1447678350 | 24400 | 24400 | 24400 | 24400 | 20 |
| 491 | 20241122 | 111200 | 1447190350 | 24450 | 24450 | 24450 | 24450 | 10 |
| 492 | 20241122 | 111100 | 1446945850 | 24450 | 24400 | 24450 | 24400 | 59 |
| 493 | 20241122 | 111000 | 1445506050 | 24450 | 24450 | 24450 | 24450 | 10 |
| 494 | 20241122 | 110900 | 1445261550 | 24450 | 24400 | 24450 | 24400 | 12 |
| 495 | 20241122 | 110800 | 1444968700 | 24400 | 24450 | 24450 | 24400 | 55 |
| 496 | 20241122 | 110700 | 1443626450 | 24500 | 24500 | 24500 | 24500 | 1012 |
| 497 | 20241122 | 110600 | 1418832450 | 24450 | 24500 | 24500 | 24450 | 67 |
| 498 | 20241122 | 110500 | 1417193100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 499 | 20241122 | 110400 | 1417193100 | 24450 | 24550 | 24550 | 24450 | 17 |
| 500 | 20241122 | 110300 | 1416777250 | 24650 | 24400 | 24650 | 24400 | 75 |
| 501 | 20241122 | 110200 | 1414936400 | 24400 | 24600 | 24600 | 24400 | 1323 |
| 502 | 20241122 | 110100 | 1382633850 | 24650 | 24650 | 24650 | 24450 | 152 |
| 503 | 20241122 | 110000 | 1378889950 | 24650 | 24600 | 24650 | 24500 | 576 |
| 504 | 20241122 | 105900 | 1364715050 | 24550 | 24550 | 24550 | 24550 | 121 |
| 505 | 20241122 | 105800 | 1361744500 | 24550 | 24450 | 24550 | 24450 | 1132 |
| 506 | 20241122 | 105700 | 1333997200 | 24450 | 24450 | 24450 | 24400 | 90 |
| 507 | 20241122 | 105600 | 1331798150 | 24450 | 24450 | 24450 | 24450 | 11 |
| 508 | 20241122 | 105500 | 1331529200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 509 | 20241122 | 105400 | 1331529200 | 24450 | 24450 | 24450 | 24400 | 389 |
| 510 | 20241122 | 105300 | 1322028400 | 24450 | 24450 | 24450 | 24450 | 138 |
| 511 | 20241122 | 105200 | 1318654300 | 24450 | 24450 | 24450 | 24450 | 43 |
| 512 | 20241122 | 105100 | 1317602950 | 24400 | 24400 | 24400 | 24400 | 32 |
| 513 | 20241122 | 105000 | 1316822150 | 24450 | 24450 | 24450 | 24400 | 174 |
| 514 | 20241122 | 104900 | 1312567900 | 24450 | 24500 | 24500 | 24450 | 469 |
| 515 | 20241122 | 104800 | 1301099200 | 24450 | 24450 | 24450 | 24450 | 9 |
| 516 | 20241122 | 104700 | 1300879150 | 24450 | 24550 | 24550 | 24450 | 332 |
| 517 | 20241122 | 104600 | 1292758300 | 24550 | 24550 | 24550 | 24550 | 1 |
| 518 | 20241122 | 104500 | 1292733750 | 24500 | 24500 | 24500 | 24500 | 85 |
| 519 | 20241122 | 104400 | 1290651250 | 24500 | 24500 | 24500 | 24500 | 160 |
| 520 | 20241122 | 104300 | 1286731250 | 24500 | 24400 | 24500 | 24400 | 431 |
| 521 | 20241122 | 104200 | 1276197400 | 24400 | 24400 | 24400 | 24400 | 69 |
| 522 | 20241122 | 104100 | 1274513800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 523 | 20241122 | 104000 | 1274513800 | 24400 | 24450 | 24500 | 24400 | 666 |
| 524 | 20241122 | 103900 | 1258217900 | 24450 | 24450 | 24450 | 24450 | 651 |
| 525 | 20241122 | 103800 | 1242300950 | 24450 | 24400 | 24450 | 24400 | 7 |
| 526 | 20241122 | 103700 | 1242129950 | 24450 | 24450 | 24500 | 24450 | 495 |
| 527 | 20241122 | 103600 | 1230024650 | 24450 | 24400 | 24450 | 24350 | 311 |
| 528 | 20241122 | 103500 | 1222424700 | 24350 | 24400 | 24400 | 24350 | 292 |
| 529 | 20241122 | 103400 | 1215307950 | 24350 | 24400 | 24400 | 24350 | 341 |
| 530 | 20241122 | 103300 | 1206987750 | 24450 | 24400 | 24450 | 24400 | 13 |
| 531 | 20241122 | 103200 | 1206669950 | 24400 | 24450 | 24450 | 24400 | 15 |
| 532 | 20241122 | 103100 | 1206303250 | 24450 | 24450 | 24450 | 24450 | 90 |
| 533 | 20241122 | 103000 | 1204102750 | 24450 | 24400 | 24450 | 24400 | 62 |
| 534 | 20241122 | 102900 | 1202587100 | 24400 | 24400 | 24450 | 24400 | 669 |
| 535 | 20241122 | 102800 | 1186263300 | 24400 | 24450 | 24450 | 24400 | 225 |
| 536 | 20241122 | 102700 | 1180773250 | 24450 | 24450 | 24450 | 24450 | 18 |
| 537 | 20241122 | 102600 | 1180333150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 538 | 20241122 | 102500 | 1180333150 | 24450 | 24400 | 24450 | 24400 | 798 |
| 539 | 20241122 | 102400 | 1160859050 | 24400 | 24400 | 24400 | 24400 | 350 |
| 540 | 20241122 | 102300 | 1152319050 | 24350 | 24400 | 24400 | 24350 | 573 |
| 541 | 20241122 | 102200 | 1138364600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 542 | 20241122 | 102100 | 1138364600 | 24500 | 24450 | 24500 | 24350 | 2692 |
| 543 | 20241122 | 102000 | 1072767050 | 24450 | 24400 | 24450 | 24400 | 70 |
| 544 | 20241122 | 101900 | 1071056200 | 24400 | 24400 | 24400 | 24400 | 1028 |
| 545 | 20241122 | 101800 | 1045973000 | 24500 | 24450 | 24500 | 24400 | 528 |
| 546 | 20241122 | 101700 | 1033082750 | 24400 | 24400 | 24450 | 24400 | 108 |
| 547 | 20241122 | 101600 | 1030447500 | 24400 | 24400 | 24450 | 24400 | 144 |
| 548 | 20241122 | 101500 | 1026930450 | 24350 | 24400 | 24400 | 24350 | 1026 |
| 549 | 20241122 | 101400 | 1001897250 | 24450 | 24450 | 24450 | 24400 | 44 |
| 550 | 20241122 | 101300 | 1000821500 | 24350 | 24450 | 24450 | 24350 | 777 |
| 551 | 20241122 | 101200 | 981857300 | 24400 | 24400 | 24400 | 24350 | 315 |
| 552 | 20241122 | 101100 | 974179050 | 24350 | 24550 | 24550 | 24350 | 809 |
| 553 | 20241122 | 101000 | 954431100 | 24450 | 24500 | 24550 | 24450 | 935 |
| 554 | 20241122 | 100900 | 931569900 | 24550 | 24500 | 24550 | 24500 | 184 |
| 555 | 20241122 | 100800 | 927061800 | 24600 | 24500 | 24600 | 24500 | 8 |
| 556 | 20241122 | 100700 | 926865350 | 24600 | 24500 | 24600 | 24500 | 383 |
| 557 | 20241122 | 100600 | 917446800 | 24600 | 24500 | 24600 | 24450 | 484 |
| 558 | 20241122 | 100500 | 905597650 | 24600 | 24500 | 24600 | 24450 | 252 |
| 559 | 20241122 | 100400 | 899423000 | 24600 | 24500 | 24600 | 24450 | 120 |
| 560 | 20241122 | 100300 | 896481950 | 24500 | 24500 | 24500 | 24450 | 187 |
| 561 | 20241122 | 100200 | 891907250 | 24500 | 24550 | 24550 | 24450 | 292 |
| 562 | 20241122 | 100100 | 884755400 | 24550 | 24550 | 24550 | 24500 | 52 |
| 563 | 20241122 | 100000 | 883480950 | 24550 | 24550 | 24550 | 24500 | 29 |
| 564 | 20241122 | 095900 | 882770350 | 24600 | 24550 | 24600 | 24500 | 62 |
| 565 | 20241122 | 095800 | 881248950 | 24600 | 24600 | 24600 | 24600 | 281 |
| 566 | 20241122 | 095700 | 874336350 | 24600 | 24500 | 24600 | 24500 | 392 |
| 567 | 20241122 | 095600 | 864702950 | 24500 | 24500 | 24500 | 24450 | 199 |
| 568 | 20241122 | 095500 | 859829450 | 24450 | 24500 | 24550 | 24450 | 557 |
| 569 | 20241122 | 095400 | 846202500 | 24550 | 24500 | 24550 | 24450 | 477 |
| 570 | 20241122 | 095300 | 834496950 | 24500 | 24600 | 24600 | 24500 | 879 |
| 571 | 20241122 | 095200 | 812954600 | 24600 | 24550 | 24600 | 24550 | 808 |
| 572 | 20241122 | 095100 | 793116000 | 24550 | 24550 | 24550 | 24550 | 81 |
| 573 | 20241122 | 095000 | 791127450 | 24600 | 24600 | 24700 | 24600 | 955 |
| 574 | 20241122 | 094900 | 767634250 | 24600 | 24700 | 24700 | 24600 | 206 |
| 575 | 20241122 | 094800 | 762566050 | 24600 | 24650 | 24750 | 24600 | 287 |
| 576 | 20241122 | 094700 | 755479250 | 24700 | 24600 | 24700 | 24600 | 140 |
| 577 | 20241122 | 094600 | 752029050 | 24750 | 24600 | 24800 | 24600 | 734 |
| 578 | 20241122 | 094500 | 733967200 | 24800 | 24650 | 24800 | 24650 | 318 |
| 579 | 20241122 | 094400 | 726109200 | 24800 | 24800 | 24800 | 24650 | 48 |
| 580 | 20241122 | 094300 | 724925100 | 24800 | 24650 | 24800 | 24650 | 182 |
| 581 | 20241122 | 094200 | 720429550 | 24650 | 24850 | 24850 | 24650 | 1321 |
| 582 | 20241122 | 094100 | 687861200 | 24850 | 24800 | 24850 | 24800 | 101 |
| 583 | 20241122 | 094000 | 685356350 | 24800 | 24800 | 24800 | 24800 | 21 |
| 584 | 20241122 | 093900 | 684835550 | 24850 | 24750 | 24850 | 24700 | 377 |
| 585 | 20241122 | 093800 | 675489600 | 24800 | 24800 | 24800 | 24750 | 33 |
| 586 | 20241122 | 093700 | 674671850 | 24800 | 24850 | 24900 | 24800 | 660 |
| 587 | 20241122 | 093600 | 658270700 | 24900 | 24800 | 24900 | 24800 | 354 |
| 588 | 20241122 | 093500 | 649473100 | 24850 | 24800 | 24850 | 24800 | 53 |
| 589 | 20241122 | 093400 | 648158400 | 24900 | 24800 | 24900 | 24750 | 177 |
| 590 | 20241122 | 093300 | 643760350 | 24850 | 24900 | 24900 | 24750 | 108 |
| 591 | 20241122 | 093200 | 641071550 | 24900 | 24800 | 24900 | 24750 | 222 |
| 592 | 20241122 | 093100 | 635554100 | 24850 | 24850 | 24850 | 24850 | 6 |
| 593 | 20241122 | 093000 | 635405000 | 24850 | 24750 | 24900 | 24700 | 957 |
| 594 | 20241122 | 092900 | 611660150 | 24750 | 24700 | 24750 | 24700 | 117 |
| 595 | 20241122 | 092800 | 608765050 | 24750 | 24650 | 24750 | 24650 | 247 |
| 596 | 20241122 | 092700 | 602676000 | 24750 | 24700 | 24750 | 24650 | 215 |
| 597 | 20241122 | 092600 | 597365450 | 24750 | 24700 | 24750 | 24700 | 341 |
| 598 | 20241122 | 092500 | 588942550 | 24750 | 24850 | 24850 | 24750 | 543 |
| 599 | 20241122 | 092400 | 575479750 | 24850 | 24800 | 24900 | 24750 | 1143 |
| 600 | 20241122 | 092300 | 547109900 | 24900 | 24850 | 24900 | 24800 | 749 |
| 601 | 20241122 | 092200 | 528495800 | 24950 | 24800 | 24950 | 24750 | 2278 |
| 602 | 20241122 | 092100 | 471971000 | 24800 | 24750 | 24800 | 24750 | 641 |
| 603 | 20241122 | 092000 | 456105400 | 24750 | 24750 | 24750 | 24650 | 649 |
| 604 | 20241122 | 091900 | 440066100 | 24700 | 24750 | 24800 | 24700 | 190 |
| 605 | 20241122 | 091800 | 435365950 | 24800 | 24750 | 24800 | 24700 | 540 |
| 606 | 20241122 | 091700 | 422002850 | 24750 | 24650 | 24750 | 24650 | 371 |
| 607 | 20241122 | 091600 | 412842650 | 24650 | 24650 | 24700 | 24600 | 511 |
| 608 | 20241122 | 091500 | 400250950 | 24750 | 24750 | 24800 | 24650 | 30 |
| 609 | 20241122 | 091400 | 399510200 | 24800 | 24650 | 24800 | 24650 | 1135 |
| 610 | 20241122 | 091300 | 371471150 | 24650 | 24450 | 24650 | 24450 | 1586 |
| 611 | 20241122 | 091200 | 332558450 | 24450 | 24450 | 24500 | 24350 | 464 |
| 612 | 20241122 | 091100 | 321222800 | 24400 | 24350 | 24500 | 24300 | 1634 |
| 613 | 20241122 | 091000 | 281344800 | 24350 | 24500 | 24550 | 24300 | 1308 |
| 614 | 20241122 | 090900 | 249354200 | 24550 | 24300 | 24550 | 24300 | 931 |
| 615 | 20241122 | 090800 | 226604450 | 24300 | 24300 | 24400 | 24200 | 919 |
| 616 | 20241122 | 090700 | 204313450 | 24200 | 24250 | 24300 | 24200 | 708 |
| 617 | 20241122 | 090600 | 187164200 | 24200 | 24400 | 24400 | 24150 | 576 |
| 618 | 20241122 | 090500 | 173241300 | 24300 | 24300 | 24450 | 24150 | 2027 |
| 619 | 20241122 | 090400 | 124125050 | 24500 | 24300 | 24500 | 24300 | 3 |
| 620 | 20241122 | 090300 | 124051950 | 24500 | 24550 | 24550 | 24300 | 272 |
| 621 | 20241122 | 090200 | 117439900 | 24300 | 24600 | 24650 | 24300 | 1316 |
| 622 | 20241122 | 090100 | 85333850 | 24600 | 24600 | 24650 | 24400 | 1247 |
| 623 | 20241122 | 090000 | 54809650 | 24500 | 24450 | 24550 | 24450 | 2238 |