32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 3 | 20241113 | 185700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20241113 | 185600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20241113 | 185500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20241113 | 185400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20241113 | 185300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20241113 | 185200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20241113 | 185100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20241113 | 185000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20241113 | 184900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20241113 | 184800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20241113 | 184700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20241113 | 184600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20241113 | 184500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20241113 | 184400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20241113 | 184300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20241113 | 184200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20241113 | 184100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20241113 | 184000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20241113 | 183900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20241113 | 183800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20241113 | 183700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20241113 | 183600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20241113 | 183500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20241113 | 183400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20241113 | 183300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20241113 | 183200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20241113 | 183100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20241113 | 183000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20241113 | 182900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20241113 | 182800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 33 | 20241113 | 182700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20241113 | 182600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20241113 | 182500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20241113 | 182400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20241113 | 182300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20241113 | 182200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20241113 | 182100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20241113 | 182000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20241113 | 181900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20241113 | 181800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20241113 | 181700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20241113 | 181600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20241113 | 181500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20241113 | 181400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20241113 | 181300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20241113 | 181200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20241113 | 181100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20241113 | 181000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20241113 | 180900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20241113 | 180800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20241113 | 180700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20241113 | 180600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20241113 | 180500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20241113 | 180400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20241113 | 180300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20241113 | 180200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20241113 | 180100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20241113 | 180000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20241113 | 175900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20241113 | 175800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 63 | 20241113 | 175700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20241113 | 175600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20241113 | 175500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20241113 | 175400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20241113 | 175300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20241113 | 175200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20241113 | 175100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20241113 | 175000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20241113 | 174900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20241113 | 174800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20241113 | 174700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20241113 | 174600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20241113 | 174500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20241113 | 174400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20241113 | 174300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20241113 | 174200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20241113 | 174100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20241113 | 174000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20241113 | 173900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20241113 | 173800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20241113 | 173700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20241113 | 173600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20241113 | 173500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20241113 | 173400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20241113 | 173300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20241113 | 173200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20241113 | 173100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20241113 | 173000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20241113 | 172900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20241113 | 172800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 93 | 20241113 | 172700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20241113 | 172600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20241113 | 172500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20241113 | 172400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20241113 | 172300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20241113 | 172200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20241113 | 172100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20241113 | 172000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20241113 | 171900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20241113 | 171800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20241113 | 171700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20241113 | 171600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20241113 | 171500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20241113 | 171400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20241113 | 171300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20241113 | 171200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20241113 | 171100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20241113 | 171000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20241113 | 170900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20241113 | 170800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20241113 | 170700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20241113 | 170600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20241113 | 170500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20241113 | 170400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20241113 | 170300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20241113 | 170200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20241113 | 170100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20241113 | 170000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20241113 | 165900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20241113 | 165800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 123 | 20241113 | 165700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20241113 | 165600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20241113 | 165500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20241113 | 165400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20241113 | 165300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20241113 | 165200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20241113 | 165100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20241113 | 165000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20241113 | 164900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20241113 | 164800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20241113 | 164700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20241113 | 164600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20241113 | 164500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20241113 | 164400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20241113 | 164300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20241113 | 164200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20241113 | 164100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20241113 | 164000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20241113 | 163900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20241113 | 163800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20241113 | 163700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20241113 | 163600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20241113 | 163500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20241113 | 163400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20241113 | 163300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20241113 | 163200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20241113 | 163100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20241113 | 163000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20241113 | 162900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20241113 | 162800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 153 | 20241113 | 162700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20241113 | 162600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20241113 | 162500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20241113 | 162400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20241113 | 162300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20241113 | 162200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20241113 | 162100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20241113 | 162000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20241113 | 161900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20241113 | 161800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20241113 | 161700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20241113 | 161600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20241113 | 161500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20241113 | 161400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20241113 | 161300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20241113 | 161200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20241113 | 161100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20241113 | 161000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20241113 | 160900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20241113 | 160800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20241113 | 160700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20241113 | 160600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20241113 | 160500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20241113 | 160400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20241113 | 160300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20241113 | 160200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20241113 | 160100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20241113 | 160000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20241113 | 155900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20241113 | 155800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 183 | 20241113 | 155700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20241113 | 155600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20241113 | 155500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20241113 | 155400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20241113 | 155300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20241113 | 155200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20241113 | 155100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20241113 | 155000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20241113 | 154900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20241113 | 154800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20241113 | 154700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20241113 | 154600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20241113 | 154500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20241113 | 154400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20241113 | 154300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20241113 | 154200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20241113 | 154100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20241113 | 154000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20241113 | 153900 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20241113 | 153800 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20241113 | 153700 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20241113 | 153600 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20241113 | 153500 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20241113 | 153400 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20241113 | 153300 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20241113 | 153200 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20241113 | 153100 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20241113 | 153000 | 2869113550 | 25050 | 25050 | 25050 | 25050 | 865 |
| 211 | 20241113 | 152900 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20241113 | 152800 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 213 | 20241113 | 152700 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20241113 | 152600 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20241113 | 152500 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20241113 | 152400 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20241113 | 152300 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20241113 | 152200 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20241113 | 152100 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20241113 | 152000 | 2847445300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20241113 | 151900 | 2847445300 | 25000 | 25300 | 25300 | 25000 | 384 |
| 222 | 20241113 | 151800 | 2837795200 | 25300 | 25050 | 25350 | 25050 | 277 |
| 223 | 20241113 | 151700 | 2830801000 | 25050 | 25050 | 25100 | 25050 | 142 |
| 224 | 20241113 | 151600 | 2827243250 | 25100 | 25150 | 25150 | 25000 | 94 |
| 225 | 20241113 | 151500 | 2824889650 | 25050 | 25000 | 25100 | 25000 | 242 |
| 226 | 20241113 | 151400 | 2818822600 | 25000 | 25000 | 25100 | 25000 | 231 |
| 227 | 20241113 | 151300 | 2813036300 | 25000 | 25000 | 25050 | 25000 | 173 |
| 228 | 20241113 | 151200 | 2808708700 | 25000 | 25000 | 25050 | 25000 | 222 |
| 229 | 20241113 | 151100 | 2803154250 | 25000 | 25000 | 25050 | 25000 | 205 |
| 230 | 20241113 | 151000 | 2798028600 | 25050 | 25000 | 25050 | 25000 | 133 |
| 231 | 20241113 | 150900 | 2794703000 | 25000 | 25000 | 25050 | 25000 | 230 |
| 232 | 20241113 | 150800 | 2788952050 | 25000 | 25100 | 25100 | 25000 | 206 |
| 233 | 20241113 | 150700 | 2783801800 | 25050 | 25100 | 25100 | 25050 | 204 |
| 234 | 20241113 | 150600 | 2778689100 | 25050 | 25150 | 25150 | 25050 | 441 |
| 235 | 20241113 | 150500 | 2767640650 | 25150 | 25150 | 25200 | 25150 | 160 |
| 236 | 20241113 | 150400 | 2763615900 | 25200 | 25150 | 25200 | 25100 | 195 |
| 237 | 20241113 | 150300 | 2758710000 | 25100 | 25000 | 25200 | 25000 | 304 |
| 238 | 20241113 | 150200 | 2751074250 | 25050 | 25050 | 25100 | 25000 | 354 |
| 239 | 20241113 | 150100 | 2742200900 | 25050 | 25050 | 25100 | 25050 | 158 |
| 240 | 20241113 | 150000 | 2738242450 | 25050 | 25100 | 25100 | 25050 | 254 |
| 241 | 20241113 | 145900 | 2731875850 | 25100 | 25050 | 25100 | 25050 | 141 |
| 242 | 20241113 | 145800 | 2728342800 | 25050 | 25050 | 25100 | 25050 | 278 |
| 243 | 20241113 | 145700 | 2721371800 | 25050 | 25050 | 25100 | 25050 | 169 |
| 244 | 20241113 | 145600 | 2717138000 | 25100 | 25050 | 25100 | 25050 | 264 |
| 245 | 20241113 | 145500 | 2710517650 | 25050 | 25050 | 25100 | 25050 | 187 |
| 246 | 20241113 | 145400 | 2705830050 | 25050 | 25050 | 25100 | 25050 | 172 |
| 247 | 20241113 | 145300 | 2701518900 | 25050 | 25100 | 25100 | 25050 | 151 |
| 248 | 20241113 | 145200 | 2697734900 | 25150 | 25100 | 25150 | 25100 | 210 |
| 249 | 20241113 | 145100 | 2692459500 | 25150 | 25100 | 25150 | 25100 | 135 |
| 250 | 20241113 | 145000 | 2689070400 | 25150 | 25200 | 25200 | 25100 | 202 |
| 251 | 20241113 | 144900 | 2683987500 | 25150 | 25250 | 25300 | 25150 | 716 |
| 252 | 20241113 | 144800 | 2665942550 | 25250 | 25250 | 25250 | 25200 | 590 |
| 253 | 20241113 | 144700 | 2651049100 | 25250 | 25250 | 25250 | 25250 | 111 |
| 254 | 20241113 | 144600 | 2648246350 | 25250 | 25200 | 25250 | 25150 | 61 |
| 255 | 20241113 | 144500 | 2646709600 | 25200 | 25200 | 25200 | 25200 | 139 |
| 256 | 20241113 | 144400 | 2643206800 | 25200 | 25200 | 25200 | 25200 | 29 |
| 257 | 20241113 | 144300 | 2642476000 | 25150 | 25250 | 25250 | 25150 | 145 |
| 258 | 20241113 | 144200 | 2638820000 | 25250 | 25200 | 25250 | 25200 | 103 |
| 259 | 20241113 | 144100 | 2636224100 | 25200 | 25200 | 25200 | 25200 | 99 |
| 260 | 20241113 | 144000 | 2633729300 | 25200 | 25200 | 25200 | 25200 | 63 |
| 261 | 20241113 | 143900 | 2632141700 | 25200 | 25200 | 25200 | 25200 | 82 |
| 262 | 20241113 | 143800 | 2630075300 | 25150 | 25200 | 25200 | 25150 | 15 |
| 263 | 20241113 | 143700 | 2629697350 | 25200 | 25250 | 25250 | 25200 | 103 |
| 264 | 20241113 | 143600 | 2627099750 | 25250 | 25250 | 25250 | 25250 | 105 |
| 265 | 20241113 | 143500 | 2624448500 | 25250 | 25250 | 25250 | 25250 | 129 |
| 266 | 20241113 | 143400 | 2621191250 | 25250 | 25250 | 25250 | 25200 | 72 |
| 267 | 20241113 | 143300 | 2619373300 | 25250 | 25250 | 25250 | 25200 | 58 |
| 268 | 20241113 | 143200 | 2617909900 | 25250 | 25200 | 25250 | 25200 | 86 |
| 269 | 20241113 | 143100 | 2615739450 | 25200 | 25250 | 25250 | 25200 | 185 |
| 270 | 20241113 | 143000 | 2611073300 | 25200 | 25250 | 25250 | 25200 | 21 |
| 271 | 20241113 | 142900 | 2610543100 | 25200 | 25250 | 25250 | 25200 | 45 |
| 272 | 20241113 | 142800 | 2609407150 | 25250 | 25300 | 25300 | 25250 | 66 |
| 273 | 20241113 | 142700 | 2607740400 | 25250 | 25250 | 25300 | 25200 | 649 |
| 274 | 20241113 | 142600 | 2591380250 | 25300 | 25250 | 25300 | 25200 | 219 |
| 275 | 20241113 | 142500 | 2585848800 | 25250 | 25300 | 25300 | 25200 | 757 |
| 276 | 20241113 | 142400 | 2566766950 | 25300 | 25300 | 25300 | 25250 | 296 |
| 277 | 20241113 | 142300 | 2559288700 | 25300 | 25300 | 25350 | 25300 | 114 |
| 278 | 20241113 | 142200 | 2556404200 | 25350 | 25300 | 25350 | 25300 | 164 |
| 279 | 20241113 | 142100 | 2552249300 | 25300 | 25300 | 25300 | 25300 | 322 |
| 280 | 20241113 | 142000 | 2544102700 | 25300 | 25300 | 25300 | 25300 | 93 |
| 281 | 20241113 | 141900 | 2541749800 | 25300 | 25350 | 25350 | 25300 | 125 |
| 282 | 20241113 | 141800 | 2538586050 | 25300 | 25300 | 25350 | 25250 | 2410 |
| 283 | 20241113 | 141700 | 2477653550 | 25300 | 25300 | 25300 | 25300 | 62 |
| 284 | 20241113 | 141600 | 2476084950 | 25300 | 25250 | 25300 | 25250 | 269 |
| 285 | 20241113 | 141500 | 2469292500 | 25200 | 25250 | 25250 | 25200 | 20 |
| 286 | 20241113 | 141400 | 2468787550 | 25250 | 25250 | 25250 | 25200 | 196 |
| 287 | 20241113 | 141300 | 2463839150 | 25250 | 25250 | 25250 | 25250 | 56 |
| 288 | 20241113 | 141200 | 2462425150 | 25250 | 25250 | 25250 | 25250 | 111 |
| 289 | 20241113 | 141100 | 2459622400 | 25250 | 25250 | 25250 | 25200 | 20 |
| 290 | 20241113 | 141000 | 2459117450 | 25200 | 25250 | 25250 | 25200 | 317 |
| 291 | 20241113 | 140900 | 2451122000 | 25250 | 25250 | 25250 | 25250 | 55 |
| 292 | 20241113 | 140800 | 2449733250 | 25250 | 25200 | 25250 | 25200 | 126 |
| 293 | 20241113 | 140700 | 2446555150 | 25200 | 25250 | 25250 | 25200 | 103 |
| 294 | 20241113 | 140600 | 2443954450 | 25250 | 25250 | 25250 | 25250 | 77 |
| 295 | 20241113 | 140500 | 2442010200 | 25200 | 25200 | 25200 | 25200 | 151 |
| 296 | 20241113 | 140400 | 2438205000 | 25200 | 25200 | 25200 | 25200 | 58 |
| 297 | 20241113 | 140300 | 2436743400 | 25200 | 25200 | 25200 | 25200 | 105 |
| 298 | 20241113 | 140200 | 2434097400 | 25200 | 25150 | 25200 | 25150 | 109 |
| 299 | 20241113 | 140100 | 2431350900 | 25150 | 25150 | 25150 | 25150 | 59 |
| 300 | 20241113 | 140000 | 2429867050 | 25150 | 25150 | 25200 | 25100 | 24 |
| 301 | 20241113 | 135900 | 2429263250 | 25150 | 25000 | 25150 | 25000 | 1594 |
| 302 | 20241113 | 135800 | 2389297500 | 25050 | 25150 | 25250 | 25000 | 4893 |
| 303 | 20241113 | 135700 | 2266622400 | 25100 | 25050 | 25100 | 25050 | 104 |
| 304 | 20241113 | 135600 | 2264014200 | 25100 | 25100 | 25100 | 25050 | 64 |
| 305 | 20241113 | 135500 | 2262407850 | 25100 | 25100 | 25100 | 25100 | 15 |
| 306 | 20241113 | 135400 | 2262031350 | 25100 | 25100 | 25100 | 25100 | 18 |
| 307 | 20241113 | 135300 | 2261579550 | 25100 | 25100 | 25100 | 25100 | 12 |
| 308 | 20241113 | 135200 | 2261278350 | 25100 | 25100 | 25100 | 25050 | 435 |
| 309 | 20241113 | 135100 | 2250370950 | 25100 | 25100 | 25100 | 25100 | 27 |
| 310 | 20241113 | 135000 | 2249693250 | 25100 | 25100 | 25100 | 25100 | 15 |
| 311 | 20241113 | 134900 | 2249316750 | 25100 | 25100 | 25100 | 25100 | 11 |
| 312 | 20241113 | 134800 | 2249040650 | 25100 | 25100 | 25100 | 25100 | 12 |
| 313 | 20241113 | 134700 | 2248739450 | 25100 | 25100 | 25100 | 25100 | 22 |
| 314 | 20241113 | 134600 | 2248187250 | 25100 | 25100 | 25100 | 25100 | 12 |
| 315 | 20241113 | 134500 | 2247886050 | 25100 | 25100 | 25100 | 25050 | 25 |
| 316 | 20241113 | 134400 | 2247258950 | 25100 | 25050 | 25100 | 25050 | 12 |
| 317 | 20241113 | 134300 | 2246957850 | 25100 | 25100 | 25100 | 25100 | 72 |
| 318 | 20241113 | 134200 | 2245150650 | 25100 | 25150 | 25150 | 25100 | 43 |
| 319 | 20241113 | 134100 | 2244070500 | 25150 | 25150 | 25150 | 25100 | 24 |
| 320 | 20241113 | 134000 | 2243466950 | 25150 | 25150 | 25150 | 25150 | 6 |
| 321 | 20241113 | 133900 | 2243316050 | 25150 | 25150 | 25150 | 25150 | 16 |
| 322 | 20241113 | 133800 | 2242913650 | 25150 | 25150 | 25150 | 25150 | 17 |
| 323 | 20241113 | 133700 | 2242486100 | 25150 | 25200 | 25200 | 25150 | 224 |
| 324 | 20241113 | 133600 | 2236851850 | 25200 | 25200 | 25200 | 25200 | 91 |
| 325 | 20241113 | 133500 | 2234558650 | 25200 | 25250 | 25250 | 25200 | 76 |
| 326 | 20241113 | 133400 | 2232642600 | 25250 | 25250 | 25250 | 25250 | 492 |
| 327 | 20241113 | 133300 | 2220219600 | 25250 | 25300 | 25300 | 25250 | 18 |
| 328 | 20241113 | 133200 | 2219764250 | 25300 | 25300 | 25350 | 25300 | 1465 |
| 329 | 20241113 | 133100 | 2182699550 | 25300 | 25300 | 25300 | 25300 | 12 |
| 330 | 20241113 | 133000 | 2182395950 | 25250 | 25250 | 25250 | 25250 | 865 |
| 331 | 20241113 | 132900 | 2160554700 | 25250 | 25250 | 25250 | 25250 | 14 |
| 332 | 20241113 | 132800 | 2160201200 | 25250 | 25250 | 25250 | 25250 | 11 |
| 333 | 20241113 | 132700 | 2159923450 | 25250 | 25250 | 25250 | 25250 | 19 |
| 334 | 20241113 | 132600 | 2159443700 | 25250 | 25250 | 25250 | 25200 | 22 |
| 335 | 20241113 | 132500 | 2158888250 | 25250 | 25250 | 25250 | 25250 | 20 |
| 336 | 20241113 | 132400 | 2158383250 | 25250 | 25250 | 25250 | 25250 | 19 |
| 337 | 20241113 | 132300 | 2157903500 | 25150 | 25150 | 25150 | 25150 | 402 |
| 338 | 20241113 | 132200 | 2147793200 | 25150 | 25100 | 25150 | 25100 | 5 |
| 339 | 20241113 | 132100 | 2147667500 | 25100 | 25100 | 25100 | 25100 | 352 |
| 340 | 20241113 | 132000 | 2138832300 | 25100 | 25100 | 25100 | 25100 | 6 |
| 341 | 20241113 | 131900 | 2138681700 | 25050 | 25100 | 25100 | 25050 | 37 |
| 342 | 20241113 | 131800 | 2137753050 | 25050 | 25050 | 25050 | 25050 | 1 |
| 343 | 20241113 | 131700 | 2137728000 | 25100 | 25100 | 25100 | 25100 | 17 |
| 344 | 20241113 | 131600 | 2137301300 | 25100 | 25050 | 25100 | 25050 | 13 |
| 345 | 20241113 | 131500 | 2136975350 | 25000 | 25050 | 25050 | 25000 | 46 |
| 346 | 20241113 | 131400 | 2135824700 | 25050 | 25050 | 25050 | 25050 | 12 |
| 347 | 20241113 | 131300 | 2135524100 | 25100 | 25100 | 25100 | 25100 | 18 |
| 348 | 20241113 | 131200 | 2135072300 | 25100 | 25100 | 25100 | 25100 | 9 |
| 349 | 20241113 | 131100 | 2134846400 | 25050 | 25050 | 25050 | 25050 | 7 |
| 350 | 20241113 | 131000 | 2134671050 | 25100 | 25100 | 25100 | 25100 | 12 |
| 351 | 20241113 | 130900 | 2134369850 | 25050 | 25050 | 25100 | 25050 | 17 |
| 352 | 20241113 | 130800 | 2133943700 | 25050 | 25100 | 25100 | 25050 | 519 |
| 353 | 20241113 | 130700 | 2120942100 | 25100 | 25050 | 25100 | 25050 | 4 |
| 354 | 20241113 | 130600 | 2120841750 | 25100 | 25100 | 25100 | 25050 | 186 |
| 355 | 20241113 | 130500 | 2116181850 | 25100 | 25200 | 25200 | 25100 | 3025 |
| 356 | 20241113 | 130400 | 2039984700 | 25200 | 25250 | 25250 | 25200 | 52 |
| 357 | 20241113 | 130300 | 2038674050 | 25200 | 25200 | 25200 | 25200 | 1 |
| 358 | 20241113 | 130200 | 2038648850 | 25250 | 25250 | 25250 | 25250 | 3 |
| 359 | 20241113 | 130100 | 2038573100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 360 | 20241113 | 130000 | 2038573100 | 25250 | 25250 | 25250 | 25250 | 5 |
| 361 | 20241113 | 125900 | 2038446850 | 25200 | 25200 | 25200 | 25200 | 1 |
| 362 | 20241113 | 125800 | 2038421650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 363 | 20241113 | 125700 | 2038396400 | 25250 | 25250 | 25250 | 25250 | 7 |
| 364 | 20241113 | 125600 | 2038219650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 365 | 20241113 | 125500 | 2038219650 | 25200 | 25250 | 25250 | 25200 | 6 |
| 366 | 20241113 | 125400 | 2038068200 | 25250 | 25250 | 25250 | 25250 | 4 |
| 367 | 20241113 | 125300 | 2037967200 | 25250 | 25250 | 25250 | 25250 | 13 |
| 368 | 20241113 | 125200 | 2037638950 | 25250 | 25250 | 25250 | 25250 | 6 |
| 369 | 20241113 | 125100 | 2037487450 | 25250 | 25250 | 25250 | 25250 | 5 |
| 370 | 20241113 | 125000 | 2037361200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 371 | 20241113 | 124900 | 2037361200 | 25250 | 25250 | 25250 | 25250 | 9 |
| 372 | 20241113 | 124800 | 2037133950 | 25250 | 25250 | 25250 | 25250 | 4 |
| 373 | 20241113 | 124700 | 2037032950 | 25200 | 25200 | 25200 | 25200 | 1 |
| 374 | 20241113 | 124600 | 2037007750 | 25250 | 25250 | 25250 | 25250 | 6 |
| 375 | 20241113 | 124500 | 2036856250 | 25250 | 25250 | 25250 | 25250 | 4 |
| 376 | 20241113 | 124400 | 2036755250 | 25200 | 25200 | 25200 | 25200 | 31 |
| 377 | 20241113 | 124300 | 2035974050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 378 | 20241113 | 124200 | 2035974050 | 25250 | 25250 | 25250 | 25250 | 10 |
| 379 | 20241113 | 124100 | 2035721550 | 25250 | 25200 | 25250 | 25200 | 21 |
| 380 | 20241113 | 124000 | 2035192300 | 25200 | 25200 | 25200 | 25200 | 1 |
| 381 | 20241113 | 123900 | 2035167100 | 25250 | 25250 | 25250 | 25250 | 4 |
| 382 | 20241113 | 123800 | 2035066100 | 25250 | 25200 | 25250 | 25200 | 7 |
| 383 | 20241113 | 123700 | 2034889500 | 25200 | 25200 | 25200 | 25200 | 3 |
| 384 | 20241113 | 123600 | 2034813900 | 25200 | 25250 | 25250 | 25200 | 5 |
| 385 | 20241113 | 123500 | 2034687700 | 25250 | 25200 | 25250 | 25200 | 446 |
| 386 | 20241113 | 123400 | 2023448300 | 25200 | 25200 | 25200 | 25200 | 25 |
| 387 | 20241113 | 123300 | 2022818300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 388 | 20241113 | 123200 | 2022818300 | 25200 | 25200 | 25250 | 25200 | 15 |
| 389 | 20241113 | 123100 | 2022440100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 390 | 20241113 | 123000 | 2022440100 | 25250 | 25250 | 25250 | 25250 | 1 |
| 391 | 20241113 | 122900 | 2022414850 | 25250 | 25250 | 25250 | 25250 | 8 |
| 392 | 20241113 | 122800 | 2022212850 | 25200 | 25200 | 25200 | 25200 | 76 |
| 393 | 20241113 | 122700 | 2020297650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 394 | 20241113 | 122600 | 2020297650 | 25250 | 25250 | 25250 | 25250 | 4 |
| 395 | 20241113 | 122500 | 2020196650 | 25200 | 25200 | 25200 | 25200 | 13 |
| 396 | 20241113 | 122400 | 2019869050 | 25200 | 25200 | 25200 | 25200 | 120 |
| 397 | 20241113 | 122300 | 2016845050 | 25250 | 25250 | 25250 | 25250 | 4 |
| 398 | 20241113 | 122200 | 2016744050 | 25200 | 25250 | 25250 | 25200 | 195 |
| 399 | 20241113 | 122100 | 2011821450 | 25250 | 25250 | 25250 | 25250 | 81 |
| 400 | 20241113 | 122000 | 2009776200 | 25250 | 25300 | 25300 | 25250 | 655 |
| 401 | 20241113 | 121900 | 1993237300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 402 | 20241113 | 121800 | 1993237300 | 25250 | 25250 | 25250 | 25250 | 3 |
| 403 | 20241113 | 121700 | 1993161550 | 25250 | 25250 | 25250 | 25250 | 152 |
| 404 | 20241113 | 121600 | 1989323550 | 25300 | 25300 | 25300 | 25300 | 11 |
| 405 | 20241113 | 121500 | 1989045250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 406 | 20241113 | 121400 | 1989045250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 407 | 20241113 | 121300 | 1989045250 | 25300 | 25250 | 25300 | 25250 | 27 |
| 408 | 20241113 | 121200 | 1988363300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 409 | 20241113 | 121100 | 1988363300 | 25250 | 25300 | 25300 | 25250 | 113 |
| 410 | 20241113 | 121000 | 1985505550 | 25350 | 25350 | 25350 | 25350 | 477 |
| 411 | 20241113 | 120900 | 1973413600 | 25350 | 25350 | 25350 | 25350 | 1 |
| 412 | 20241113 | 120800 | 1973388250 | 25350 | 25350 | 25350 | 25350 | 30 |
| 413 | 20241113 | 120700 | 1972627750 | 25350 | 25350 | 25350 | 25350 | 3 |
| 414 | 20241113 | 120600 | 1972551700 | 25350 | 25350 | 25350 | 25350 | 4 |
| 415 | 20241113 | 120500 | 1972450300 | 25350 | 25450 | 25450 | 25350 | 1973 |
| 416 | 20241113 | 120400 | 1922254100 | 25500 | 25500 | 25500 | 25500 | 4 |
| 417 | 20241113 | 120300 | 1922152100 | 25450 | 25450 | 25450 | 25450 | 1269 |
| 418 | 20241113 | 120200 | 1889856050 | 25400 | 25400 | 25400 | 25400 | 1 |
| 419 | 20241113 | 120100 | 1889830650 | 25450 | 25400 | 25450 | 25400 | 18 |
| 420 | 20241113 | 120000 | 1889373250 | 25450 | 25450 | 25450 | 25450 | 14 |
| 421 | 20241113 | 115900 | 1889016950 | 25450 | 25450 | 25450 | 25400 | 21 |
| 422 | 20241113 | 115800 | 1888482550 | 25400 | 25450 | 25450 | 25400 | 14 |
| 423 | 20241113 | 115700 | 1888126400 | 25450 | 25400 | 25450 | 25400 | 90 |
| 424 | 20241113 | 115600 | 1885839950 | 25400 | 25400 | 25400 | 25400 | 2 |
| 425 | 20241113 | 115500 | 1885789150 | 25350 | 25300 | 25350 | 25300 | 516 |
| 426 | 20241113 | 115400 | 1872709650 | 25350 | 25350 | 25350 | 25350 | 16 |
| 427 | 20241113 | 115300 | 1872304050 | 25300 | 25350 | 25350 | 25300 | 1010 |
| 428 | 20241113 | 115200 | 1846750600 | 25350 | 25350 | 25350 | 25300 | 49 |
| 429 | 20241113 | 115100 | 1845509600 | 25350 | 25350 | 25350 | 25350 | 58 |
| 430 | 20241113 | 115000 | 1844039300 | 25300 | 25350 | 25350 | 25300 | 12 |
| 431 | 20241113 | 114900 | 1843735150 | 25350 | 25350 | 25350 | 25300 | 33 |
| 432 | 20241113 | 114800 | 1842899700 | 25350 | 25350 | 25350 | 25350 | 20 |
| 433 | 20241113 | 114700 | 1842392700 | 25350 | 25300 | 25350 | 25300 | 10 |
| 434 | 20241113 | 114600 | 1842139250 | 25350 | 25350 | 25350 | 25350 | 22 |
| 435 | 20241113 | 114500 | 1841581550 | 25350 | 25350 | 25350 | 25300 | 22 |
| 436 | 20241113 | 114400 | 1841023950 | 25350 | 25350 | 25350 | 25350 | 9 |
| 437 | 20241113 | 114300 | 1840795800 | 25350 | 25350 | 25350 | 25300 | 28 |
| 438 | 20241113 | 114200 | 1840086050 | 25350 | 25300 | 25350 | 25300 | 18 |
| 439 | 20241113 | 114100 | 1839629950 | 25350 | 25350 | 25350 | 25300 | 73 |
| 440 | 20241113 | 114000 | 1837781400 | 25350 | 25350 | 25350 | 25350 | 23 |
| 441 | 20241113 | 113900 | 1837198350 | 25350 | 25300 | 25350 | 25300 | 1668 |
| 442 | 20241113 | 113800 | 1794991800 | 25300 | 25250 | 25300 | 25250 | 6 |
| 443 | 20241113 | 113700 | 1794840150 | 25250 | 25300 | 25300 | 25250 | 44 |
| 444 | 20241113 | 113600 | 1793728050 | 25300 | 25300 | 25300 | 25250 | 47 |
| 445 | 20241113 | 113500 | 1792539900 | 25250 | 25300 | 25300 | 25250 | 31 |
| 446 | 20241113 | 113400 | 1791756700 | 25300 | 25300 | 25300 | 25300 | 10 |
| 447 | 20241113 | 113300 | 1791503700 | 25300 | 25300 | 25300 | 25250 | 66 |
| 448 | 20241113 | 113200 | 1789834900 | 25250 | 25300 | 25300 | 25250 | 358 |
| 449 | 20241113 | 113100 | 1780795300 | 25250 | 25300 | 25300 | 25250 | 11 |
| 450 | 20241113 | 113000 | 1780517050 | 25300 | 25300 | 25300 | 25300 | 15 |
| 451 | 20241113 | 112900 | 1780137550 | 25300 | 25300 | 25300 | 25250 | 25 |
| 452 | 20241113 | 112800 | 1779505150 | 25300 | 25300 | 25300 | 25300 | 232 |
| 453 | 20241113 | 112700 | 1773635550 | 25300 | 25300 | 25350 | 25300 | 53 |
| 454 | 20241113 | 112600 | 1772294050 | 25300 | 25300 | 25350 | 25300 | 212 |
| 455 | 20241113 | 112500 | 1766929950 | 25300 | 25250 | 25300 | 25250 | 217 |
| 456 | 20241113 | 112400 | 1761450100 | 25250 | 25200 | 25250 | 25200 | 110 |
| 457 | 20241113 | 112300 | 1758677650 | 25250 | 25250 | 25250 | 25250 | 17 |
| 458 | 20241113 | 112200 | 1758248400 | 25250 | 25300 | 25300 | 25250 | 363 |
| 459 | 20241113 | 112100 | 1749082150 | 25300 | 25150 | 25300 | 25150 | 270 |
| 460 | 20241113 | 112000 | 1742282350 | 25100 | 25150 | 25150 | 25100 | 70 |
| 461 | 20241113 | 111900 | 1740523850 | 25150 | 25100 | 25150 | 25100 | 11 |
| 462 | 20241113 | 111800 | 1740247250 | 25100 | 25150 | 25150 | 25100 | 33 |
| 463 | 20241113 | 111700 | 1739418500 | 25150 | 25150 | 25150 | 25100 | 152 |
| 464 | 20241113 | 111600 | 1735602250 | 25150 | 25150 | 25150 | 25100 | 33 |
| 465 | 20241113 | 111500 | 1734773450 | 25150 | 25150 | 25150 | 25150 | 19 |
| 466 | 20241113 | 111400 | 1734295600 | 25150 | 25200 | 25200 | 25150 | 266 |
| 467 | 20241113 | 111300 | 1727605500 | 25200 | 25200 | 25200 | 25200 | 80 |
| 468 | 20241113 | 111200 | 1725589500 | 25250 | 25200 | 25250 | 25200 | 3 |
| 469 | 20241113 | 111100 | 1725513800 | 25200 | 25200 | 25200 | 25150 | 38 |
| 470 | 20241113 | 111000 | 1724556700 | 25250 | 25200 | 25250 | 25150 | 44 |
| 471 | 20241113 | 110900 | 1723448700 | 25200 | 25200 | 25200 | 25200 | 34 |
| 472 | 20241113 | 110800 | 1722591900 | 25150 | 25200 | 25200 | 25150 | 35 |
| 473 | 20241113 | 110700 | 1721710950 | 25200 | 25150 | 25200 | 25150 | 52 |
| 474 | 20241113 | 110600 | 1720402700 | 25050 | 25100 | 25100 | 25000 | 1180 |
| 475 | 20241113 | 110500 | 1690800400 | 25100 | 25100 | 25100 | 25050 | 19 |
| 476 | 20241113 | 110400 | 1690323550 | 25100 | 25100 | 25100 | 25100 | 13 |
| 477 | 20241113 | 110300 | 1689997250 | 25050 | 25100 | 25100 | 25050 | 16 |
| 478 | 20241113 | 110200 | 1689595700 | 25100 | 25100 | 25100 | 25100 | 17 |
| 479 | 20241113 | 110100 | 1689169000 | 25100 | 25050 | 25100 | 25050 | 10 |
| 480 | 20241113 | 110000 | 1688918400 | 25050 | 25050 | 25050 | 25050 | 21 |
| 481 | 20241113 | 105900 | 1688392350 | 25050 | 25000 | 25050 | 25000 | 41 |
| 482 | 20241113 | 105800 | 1687367150 | 25000 | 25000 | 25000 | 24900 | 214 |
| 483 | 20241113 | 105700 | 1682026450 | 25000 | 25000 | 25050 | 25000 | 175 |
| 484 | 20241113 | 105600 | 1677651350 | 25050 | 25050 | 25050 | 25050 | 22 |
| 485 | 20241113 | 105500 | 1677100250 | 25050 | 25000 | 25050 | 25000 | 36 |
| 486 | 20241113 | 105400 | 1676199500 | 25000 | 25050 | 25050 | 25000 | 99 |
| 487 | 20241113 | 105300 | 1673723100 | 25050 | 25050 | 25050 | 25050 | 1 |
| 488 | 20241113 | 105200 | 1673698050 | 25050 | 25100 | 25100 | 25050 | 116 |
| 489 | 20241113 | 105100 | 1670792000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 490 | 20241113 | 105000 | 1670792000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 491 | 20241113 | 104900 | 1670792000 | 25050 | 25050 | 25100 | 25050 | 8 |
| 492 | 20241113 | 104800 | 1670591550 | 25050 | 25000 | 25050 | 25000 | 222 |
| 493 | 20241113 | 104700 | 1665038050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 494 | 20241113 | 104600 | 1665038050 | 24950 | 25000 | 25050 | 24950 | 21 |
| 495 | 20241113 | 104500 | 1664513750 | 24950 | 25000 | 25000 | 24950 | 448 |
| 496 | 20241113 | 104400 | 1653333000 | 25000 | 25050 | 25050 | 25000 | 205 |
| 497 | 20241113 | 104300 | 1648202150 | 25050 | 25050 | 25050 | 25050 | 3 |
| 498 | 20241113 | 104200 | 1648127000 | 25100 | 25050 | 25100 | 25050 | 31 |
| 499 | 20241113 | 104100 | 1647349250 | 25050 | 25050 | 25100 | 25050 | 53 |
| 500 | 20241113 | 104000 | 1646021500 | 25050 | 24950 | 25050 | 24950 | 291 |
| 501 | 20241113 | 103900 | 1638754650 | 24900 | 24900 | 24900 | 24900 | 65 |
| 502 | 20241113 | 103800 | 1637136150 | 24900 | 25000 | 25000 | 24900 | 467 |
| 503 | 20241113 | 103700 | 1625482850 | 25100 | 25000 | 25100 | 25000 | 1463 |
| 504 | 20241113 | 103600 | 1588810700 | 24900 | 24850 | 25000 | 24850 | 876 |
| 505 | 20241113 | 103500 | 1566998550 | 24850 | 24850 | 24850 | 24850 | 60 |
| 506 | 20241113 | 103400 | 1565507550 | 24850 | 24850 | 24850 | 24850 | 1 |
| 507 | 20241113 | 103300 | 1565482700 | 24900 | 24900 | 24900 | 24900 | 8 |
| 508 | 20241113 | 103200 | 1565283500 | 24900 | 24900 | 24900 | 24900 | 284 |
| 509 | 20241113 | 103100 | 1558211900 | 24900 | 24900 | 24900 | 24900 | 142 |
| 510 | 20241113 | 103000 | 1554676100 | 24900 | 24950 | 24950 | 24900 | 5 |
| 511 | 20241113 | 102900 | 1554551400 | 24900 | 24900 | 24900 | 24900 | 330 |
| 512 | 20241113 | 102800 | 1546334400 | 24900 | 24800 | 24900 | 24800 | 545 |
| 513 | 20241113 | 102700 | 1532807950 | 24750 | 24700 | 24750 | 24700 | 401 |
| 514 | 20241113 | 102600 | 1522901600 | 24700 | 24800 | 24800 | 24700 | 444 |
| 515 | 20241113 | 102500 | 1511926200 | 24850 | 24850 | 24850 | 24850 | 4 |
| 516 | 20241113 | 102400 | 1511826800 | 24800 | 24750 | 24800 | 24750 | 1015 |
| 517 | 20241113 | 102300 | 1486657300 | 24750 | 24800 | 24800 | 24750 | 1850 |
| 518 | 20241113 | 102200 | 1440869700 | 24800 | 24800 | 24800 | 24800 | 262 |
| 519 | 20241113 | 102100 | 1434372100 | 24800 | 24800 | 24800 | 24800 | 124 |
| 520 | 20241113 | 102000 | 1431296900 | 24800 | 24850 | 24850 | 24800 | 1349 |
| 521 | 20241113 | 101900 | 1397835900 | 24900 | 24950 | 24950 | 24850 | 934 |
| 522 | 20241113 | 101800 | 1374614250 | 24900 | 24950 | 24950 | 24900 | 521 |
| 523 | 20241113 | 101700 | 1361640300 | 25000 | 25000 | 25000 | 24950 | 11 |
| 524 | 20241113 | 101600 | 1361365500 | 25000 | 25000 | 25000 | 25000 | 20 |
| 525 | 20241113 | 101500 | 1360865500 | 25000 | 24900 | 25000 | 24900 | 73 |
| 526 | 20241113 | 101400 | 1359047600 | 25000 | 24950 | 25000 | 24950 | 366 |
| 527 | 20241113 | 101300 | 1349900900 | 24950 | 24950 | 24950 | 24950 | 40 |
| 528 | 20241113 | 101200 | 1348902900 | 24900 | 24800 | 24900 | 24800 | 1002 |
| 529 | 20241113 | 101100 | 1323992850 | 24800 | 24900 | 24900 | 24800 | 510 |
| 530 | 20241113 | 101000 | 1311319100 | 24900 | 24900 | 24900 | 24900 | 2 |
| 531 | 20241113 | 100900 | 1311269300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 532 | 20241113 | 100800 | 1311269300 | 24900 | 24850 | 24900 | 24850 | 480 |
| 533 | 20241113 | 100700 | 1299317550 | 24900 | 24900 | 24900 | 24800 | 559 |
| 534 | 20241113 | 100600 | 1285426350 | 24850 | 24850 | 24850 | 24850 | 4 |
| 535 | 20241113 | 100500 | 1285326950 | 24850 | 24900 | 24900 | 24850 | 513 |
| 536 | 20241113 | 100400 | 1272568650 | 24900 | 24950 | 24950 | 24850 | 391 |
| 537 | 20241113 | 100300 | 1262835500 | 24950 | 24900 | 24950 | 24900 | 764 |
| 538 | 20241113 | 100200 | 1243810850 | 24900 | 24950 | 24950 | 24900 | 70 |
| 539 | 20241113 | 100100 | 1242067650 | 24900 | 25000 | 25000 | 24900 | 294 |
| 540 | 20241113 | 100000 | 1234745100 | 24950 | 24950 | 24950 | 24950 | 24 |
| 541 | 20241113 | 095900 | 1234146300 | 25000 | 25000 | 25000 | 25000 | 34 |
| 542 | 20241113 | 095800 | 1233296300 | 25000 | 25000 | 25000 | 25000 | 49 |
| 543 | 20241113 | 095700 | 1232071300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 544 | 20241113 | 095600 | 1232071300 | 25000 | 24950 | 25000 | 24950 | 59 |
| 545 | 20241113 | 095500 | 1230596450 | 25000 | 24900 | 25000 | 24900 | 379 |
| 546 | 20241113 | 095400 | 1221156250 | 24950 | 24950 | 24950 | 24950 | 1047 |
| 547 | 20241113 | 095300 | 1195033600 | 24950 | 24950 | 24950 | 24950 | 26 |
| 548 | 20241113 | 095200 | 1194384900 | 24950 | 24950 | 25000 | 24950 | 47 |
| 549 | 20241113 | 095100 | 1193212050 | 25000 | 25050 | 25050 | 24950 | 2851 |
| 550 | 20241113 | 095000 | 1121901600 | 25050 | 25050 | 25050 | 25050 | 23 |
| 551 | 20241113 | 094900 | 1121325450 | 25100 | 25100 | 25100 | 25100 | 4 |
| 552 | 20241113 | 094800 | 1121225050 | 25050 | 25050 | 25050 | 25050 | 17 |
| 553 | 20241113 | 094700 | 1120799200 | 25050 | 25050 | 25050 | 25050 | 1 |
| 554 | 20241113 | 094600 | 1120774150 | 25050 | 25100 | 25100 | 25050 | 262 |
| 555 | 20241113 | 094500 | 1114210950 | 25100 | 25100 | 25100 | 25100 | 200 |
| 556 | 20241113 | 094400 | 1109190950 | 25150 | 25150 | 25150 | 25150 | 259 |
| 557 | 20241113 | 094300 | 1102677100 | 25100 | 25100 | 25100 | 25100 | 38 |
| 558 | 20241113 | 094200 | 1101723300 | 25100 | 25100 | 25100 | 25100 | 33 |
| 559 | 20241113 | 094100 | 1100895000 | 25100 | 25100 | 25100 | 25100 | 300 |
| 560 | 20241113 | 094000 | 1093365000 | 25200 | 25200 | 25200 | 25200 | 273 |
| 561 | 20241113 | 093900 | 1086485400 | 25250 | 25300 | 25300 | 25200 | 210 |
| 562 | 20241113 | 093800 | 1081180700 | 25300 | 25300 | 25300 | 25300 | 3 |
| 563 | 20241113 | 093700 | 1081104800 | 25300 | 25300 | 25300 | 25300 | 18 |
| 564 | 20241113 | 093600 | 1080649400 | 25300 | 25300 | 25300 | 25300 | 1 |
| 565 | 20241113 | 093500 | 1080624100 | 25300 | 25300 | 25400 | 25300 | 383 |
| 566 | 20241113 | 093400 | 1070925800 | 25250 | 25250 | 25250 | 25250 | 12 |
| 567 | 20241113 | 093300 | 1070622800 | 25250 | 25300 | 25300 | 25250 | 63 |
| 568 | 20241113 | 093200 | 1069031950 | 25300 | 25300 | 25400 | 25300 | 417 |
| 569 | 20241113 | 093100 | 1058478200 | 25350 | 25350 | 25450 | 25350 | 600 |
| 570 | 20241113 | 093000 | 1043255100 | 25300 | 25300 | 25300 | 25300 | 617 |
| 571 | 20241113 | 092900 | 1027645000 | 25200 | 25100 | 25200 | 25100 | 647 |
| 572 | 20241113 | 092800 | 1011384900 | 25050 | 25100 | 25100 | 25050 | 484 |
| 573 | 20241113 | 092700 | 999245550 | 25100 | 25200 | 25200 | 25100 | 434 |
| 574 | 20241113 | 092600 | 988332800 | 25200 | 25250 | 25250 | 25200 | 589 |
| 575 | 20241113 | 092500 | 973483300 | 25250 | 25200 | 25250 | 25200 | 47 |
| 576 | 20241113 | 092400 | 972297700 | 25200 | 25300 | 25300 | 25200 | 244 |
| 577 | 20241113 | 092300 | 966141150 | 25300 | 25250 | 25300 | 25250 | 149 |
| 578 | 20241113 | 092200 | 962372350 | 25250 | 25250 | 25250 | 25250 | 69 |
| 579 | 20241113 | 092100 | 960630100 | 25250 | 25100 | 25250 | 25050 | 753 |
| 580 | 20241113 | 092000 | 941743650 | 25100 | 25100 | 25200 | 25050 | 676 |
| 581 | 20241113 | 091900 | 924759800 | 25050 | 25150 | 25150 | 25050 | 6 |
| 582 | 20241113 | 091800 | 924609250 | 25150 | 25150 | 25150 | 25150 | 80 |
| 583 | 20241113 | 091700 | 922597250 | 25300 | 25150 | 25300 | 25100 | 1257 |
| 584 | 20241113 | 091600 | 890959850 | 25200 | 25150 | 25250 | 25150 | 212 |
| 585 | 20241113 | 091500 | 885609550 | 25150 | 25200 | 25300 | 25000 | 1512 |
| 586 | 20241113 | 091400 | 847640200 | 25200 | 25450 | 25500 | 25200 | 1524 |
| 587 | 20241113 | 091300 | 809069050 | 25450 | 25450 | 25700 | 25350 | 2850 |
| 588 | 20241113 | 091200 | 736250500 | 25450 | 25450 | 25950 | 25400 | 4158 |
| 589 | 20241113 | 091100 | 630188400 | 25450 | 25050 | 25450 | 25050 | 14618 |
| 590 | 20241113 | 091000 | 262602250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 591 | 20241113 | 090900 | 262602250 | 23800 | 25450 | 25500 | 23800 | 7623 |
| 592 | 20241113 | 090800 | 72487700 | 25450 | 25600 | 25600 | 25450 | 688 |
| 593 | 20241113 | 090700 | 54907550 | 25550 | 25700 | 25700 | 25550 | 457 |
| 594 | 20241113 | 090600 | 43184100 | 25700 | 25700 | 25700 | 25700 | 74 |
| 595 | 20241113 | 090500 | 41282300 | 25700 | 25700 | 25700 | 25700 | 10 |
| 596 | 20241113 | 090400 | 41025300 | 25700 | 26000 | 26000 | 25700 | 909 |
| 597 | 20241113 | 090300 | 17593300 | 26000 | 25950 | 26000 | 25850 | 96 |
| 598 | 20241113 | 090200 | 15105600 | 26000 | 26000 | 26000 | 26000 | 10 |
| 599 | 20241113 | 090100 | 14845600 | 26000 | 26000 | 26000 | 26000 | 7 |
| 600 | 20241113 | 090000 | 14663600 | 26000 | 25800 | 26000 | 25800 | 566 |