31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 3 | 20241113 | 183900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20241113 | 183800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20241113 | 183700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20241113 | 183600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20241113 | 183500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20241113 | 183400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20241113 | 183300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20241113 | 183200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20241113 | 183100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20241113 | 183000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20241113 | 182900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20241113 | 182800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20241113 | 182700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20241113 | 182600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20241113 | 182500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20241113 | 182400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20241113 | 182300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20241113 | 182200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20241113 | 182100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20241113 | 182000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20241113 | 181900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20241113 | 181800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20241113 | 181700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20241113 | 181600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20241113 | 181500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20241113 | 181400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20241113 | 181300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20241113 | 181200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20241113 | 181100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20241113 | 181000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 33 | 20241113 | 180900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20241113 | 180800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20241113 | 180700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20241113 | 180600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20241113 | 180500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20241113 | 180400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20241113 | 180300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20241113 | 180200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20241113 | 180100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20241113 | 180000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20241113 | 175900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20241113 | 175800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20241113 | 175700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20241113 | 175600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20241113 | 175500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20241113 | 175400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20241113 | 175300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20241113 | 175200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20241113 | 175100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20241113 | 175000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20241113 | 174900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20241113 | 174800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20241113 | 174700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20241113 | 174600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20241113 | 174500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20241113 | 174400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20241113 | 174300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20241113 | 174200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20241113 | 174100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20241113 | 174000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 63 | 20241113 | 173900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20241113 | 173800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20241113 | 173700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20241113 | 173600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20241113 | 173500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20241113 | 173400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20241113 | 173300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20241113 | 173200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20241113 | 173100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20241113 | 173000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20241113 | 172900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20241113 | 172800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20241113 | 172700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20241113 | 172600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20241113 | 172500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20241113 | 172400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20241113 | 172300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20241113 | 172200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20241113 | 172100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20241113 | 172000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20241113 | 171900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20241113 | 171800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20241113 | 171700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20241113 | 171600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20241113 | 171500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20241113 | 171400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20241113 | 171300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20241113 | 171200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20241113 | 171100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20241113 | 171000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 93 | 20241113 | 170900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20241113 | 170800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20241113 | 170700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20241113 | 170600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20241113 | 170500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20241113 | 170400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20241113 | 170300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20241113 | 170200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20241113 | 170100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20241113 | 170000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20241113 | 165900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20241113 | 165800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20241113 | 165700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20241113 | 165600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20241113 | 165500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20241113 | 165400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20241113 | 165300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20241113 | 165200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20241113 | 165100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20241113 | 165000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20241113 | 164900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20241113 | 164800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20241113 | 164700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20241113 | 164600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20241113 | 164500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20241113 | 164400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20241113 | 164300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20241113 | 164200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20241113 | 164100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20241113 | 164000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 123 | 20241113 | 163900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20241113 | 163800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20241113 | 163700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20241113 | 163600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20241113 | 163500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20241113 | 163400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20241113 | 163300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20241113 | 163200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20241113 | 163100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20241113 | 163000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20241113 | 162900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20241113 | 162800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20241113 | 162700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20241113 | 162600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20241113 | 162500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20241113 | 162400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20241113 | 162300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20241113 | 162200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20241113 | 162100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20241113 | 162000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20241113 | 161900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20241113 | 161800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20241113 | 161700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20241113 | 161600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20241113 | 161500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20241113 | 161400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20241113 | 161300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20241113 | 161200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20241113 | 161100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20241113 | 161000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 153 | 20241113 | 160900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20241113 | 160800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20241113 | 160700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20241113 | 160600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20241113 | 160500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20241113 | 160400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20241113 | 160300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20241113 | 160200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20241113 | 160100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20241113 | 160000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20241113 | 155900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20241113 | 155800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20241113 | 155700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20241113 | 155600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20241113 | 155500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20241113 | 155400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20241113 | 155300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20241113 | 155200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20241113 | 155100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20241113 | 155000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20241113 | 154900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20241113 | 154800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20241113 | 154700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20241113 | 154600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20241113 | 154500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20241113 | 154400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20241113 | 154300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20241113 | 154200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20241113 | 154100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20241113 | 154000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 183 | 20241113 | 153900 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20241113 | 153800 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20241113 | 153700 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20241113 | 153600 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20241113 | 153500 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20241113 | 153400 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20241113 | 153300 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20241113 | 153200 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20241113 | 153100 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20241113 | 153000 | 2382920200 | 24500 | 24500 | 24500 | 24500 | 3808 |
| 193 | 20241113 | 152900 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20241113 | 152800 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20241113 | 152700 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20241113 | 152600 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20241113 | 152500 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20241113 | 152400 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20241113 | 152300 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20241113 | 152200 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20241113 | 152100 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20241113 | 152000 | 2289624200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20241113 | 151900 | 2289624200 | 24600 | 24600 | 24600 | 24550 | 669 |
| 204 | 20241113 | 151800 | 2273199350 | 24650 | 24650 | 24650 | 24650 | 21 |
| 205 | 20241113 | 151700 | 2272681700 | 24550 | 24650 | 24650 | 24550 | 229 |
| 206 | 20241113 | 151600 | 2267048250 | 24650 | 24600 | 24650 | 24600 | 92 |
| 207 | 20241113 | 151500 | 2264784300 | 24600 | 24600 | 24600 | 24600 | 246 |
| 208 | 20241113 | 151400 | 2258732700 | 24650 | 24600 | 24700 | 24600 | 77 |
| 209 | 20241113 | 151300 | 2256837600 | 24600 | 24650 | 24700 | 24600 | 900 |
| 210 | 20241113 | 151200 | 2234667300 | 24650 | 24650 | 24700 | 24650 | 37 |
| 211 | 20241113 | 151100 | 2233753700 | 24700 | 24650 | 24700 | 24650 | 200 |
| 212 | 20241113 | 151000 | 2228821800 | 24700 | 24700 | 24700 | 24650 | 112 |
| 213 | 20241113 | 150900 | 2226055450 | 24700 | 24700 | 24750 | 24700 | 21 |
| 214 | 20241113 | 150800 | 2225536400 | 24750 | 24700 | 24750 | 24700 | 79 |
| 215 | 20241113 | 150700 | 2223582950 | 24700 | 24700 | 24750 | 24700 | 155 |
| 216 | 20241113 | 150600 | 2219751950 | 24700 | 24700 | 24750 | 24650 | 58 |
| 217 | 20241113 | 150500 | 2218320500 | 24700 | 24750 | 24750 | 24700 | 68 |
| 218 | 20241113 | 150400 | 2216638200 | 24750 | 24800 | 24800 | 24750 | 41 |
| 219 | 20241113 | 150300 | 2215621550 | 24750 | 24750 | 24800 | 24750 | 82 |
| 220 | 20241113 | 150200 | 2213590950 | 24700 | 24700 | 24750 | 24700 | 48 |
| 221 | 20241113 | 150100 | 2212403250 | 24750 | 24750 | 24750 | 24700 | 61 |
| 222 | 20241113 | 150000 | 2210893950 | 24700 | 24750 | 24750 | 24700 | 128 |
| 223 | 20241113 | 145900 | 2207731250 | 24750 | 24700 | 24750 | 24700 | 139 |
| 224 | 20241113 | 145800 | 2204296850 | 24700 | 24750 | 24750 | 24700 | 14 |
| 225 | 20241113 | 145700 | 2203950900 | 24700 | 24650 | 24800 | 24650 | 271 |
| 226 | 20241113 | 145600 | 2197263200 | 24650 | 24700 | 24750 | 24600 | 2188 |
| 227 | 20241113 | 145500 | 2143314550 | 24700 | 24800 | 24850 | 24700 | 153 |
| 228 | 20241113 | 145400 | 2139519900 | 24700 | 24700 | 24800 | 24700 | 757 |
| 229 | 20241113 | 145300 | 2120801500 | 24800 | 24750 | 24800 | 24750 | 75 |
| 230 | 20241113 | 145200 | 2118944450 | 24800 | 24750 | 24800 | 24750 | 5 |
| 231 | 20241113 | 145100 | 2118820550 | 24750 | 24800 | 24800 | 24750 | 43 |
| 232 | 20241113 | 145000 | 2117754400 | 24800 | 24750 | 24800 | 24750 | 35 |
| 233 | 20241113 | 144900 | 2116886900 | 24750 | 24800 | 24800 | 24750 | 65 |
| 234 | 20241113 | 144800 | 2115275400 | 24800 | 24800 | 24850 | 24800 | 42 |
| 235 | 20241113 | 144700 | 2114231950 | 24800 | 24800 | 24850 | 24800 | 536 |
| 236 | 20241113 | 144600 | 2100935450 | 24850 | 24800 | 24850 | 24750 | 174 |
| 237 | 20241113 | 144500 | 2096619250 | 24800 | 24750 | 24800 | 24700 | 223 |
| 238 | 20241113 | 144400 | 2091099250 | 24700 | 24750 | 24750 | 24700 | 34 |
| 239 | 20241113 | 144300 | 2090258150 | 24750 | 24700 | 24750 | 24700 | 21 |
| 240 | 20241113 | 144200 | 2089738450 | 24700 | 24750 | 24750 | 24700 | 44 |
| 241 | 20241113 | 144100 | 2088651050 | 24750 | 24700 | 24750 | 24700 | 82 |
| 242 | 20241113 | 144000 | 2086623750 | 24700 | 24750 | 24750 | 24700 | 64 |
| 243 | 20241113 | 143900 | 2085042300 | 24750 | 24700 | 24750 | 24700 | 12 |
| 244 | 20241113 | 143800 | 2084745400 | 24750 | 24700 | 24750 | 24700 | 52 |
| 245 | 20241113 | 143700 | 2083458600 | 24700 | 24700 | 24700 | 24700 | 8 |
| 246 | 20241113 | 143600 | 2083261000 | 24750 | 24800 | 24800 | 24700 | 10 |
| 247 | 20241113 | 143500 | 2083013500 | 24800 | 24700 | 24800 | 24700 | 487 |
| 248 | 20241113 | 143400 | 2070962400 | 24750 | 24750 | 24750 | 24750 | 17 |
| 249 | 20241113 | 143300 | 2070541650 | 24700 | 24800 | 24800 | 24700 | 495 |
| 250 | 20241113 | 143200 | 2058290900 | 24800 | 24700 | 24800 | 24700 | 158 |
| 251 | 20241113 | 143100 | 2054380150 | 24700 | 24750 | 24750 | 24700 | 781 |
| 252 | 20241113 | 143000 | 2035052150 | 24750 | 24750 | 24800 | 24750 | 64 |
| 253 | 20241113 | 142900 | 2033467550 | 24800 | 24750 | 24800 | 24750 | 88 |
| 254 | 20241113 | 142800 | 2031287150 | 24800 | 24750 | 24800 | 24750 | 20 |
| 255 | 20241113 | 142700 | 2030791650 | 24800 | 24750 | 24800 | 24750 | 17 |
| 256 | 20241113 | 142600 | 2030370350 | 24750 | 24750 | 24800 | 24750 | 50 |
| 257 | 20241113 | 142500 | 2029130800 | 24750 | 24800 | 24800 | 24750 | 17 |
| 258 | 20241113 | 142400 | 2028709900 | 24800 | 24700 | 24800 | 24700 | 79 |
| 259 | 20241113 | 142300 | 2026754750 | 24700 | 24700 | 24750 | 24700 | 15 |
| 260 | 20241113 | 142200 | 2026383700 | 24700 | 24750 | 24800 | 24700 | 77 |
| 261 | 20241113 | 142100 | 2024477850 | 24800 | 24800 | 24800 | 24750 | 71 |
| 262 | 20241113 | 142000 | 2022719550 | 24800 | 24750 | 24800 | 24700 | 15 |
| 263 | 20241113 | 141900 | 2022347950 | 24750 | 24800 | 24800 | 24700 | 48 |
| 264 | 20241113 | 141800 | 2021158550 | 24800 | 24800 | 24800 | 24700 | 220 |
| 265 | 20241113 | 141700 | 2015712150 | 24750 | 24750 | 24800 | 24750 | 36 |
| 266 | 20241113 | 141600 | 2014821000 | 24800 | 24750 | 24800 | 24750 | 482 |
| 267 | 20241113 | 141500 | 2002887900 | 24750 | 24800 | 24800 | 24750 | 73 |
| 268 | 20241113 | 141400 | 2001077900 | 24800 | 24750 | 24800 | 24750 | 23 |
| 269 | 20241113 | 141300 | 2000507650 | 24750 | 24750 | 24800 | 24750 | 61 |
| 270 | 20241113 | 141200 | 1998995550 | 24800 | 24800 | 24800 | 24750 | 20 |
| 271 | 20241113 | 141100 | 1998499600 | 24850 | 24800 | 24850 | 24750 | 6 |
| 272 | 20241113 | 141000 | 1998350700 | 24800 | 24850 | 24850 | 24800 | 87 |
| 273 | 20241113 | 140900 | 1996190900 | 24800 | 24800 | 24850 | 24800 | 63 |
| 274 | 20241113 | 140800 | 1994627800 | 24800 | 24800 | 24850 | 24800 | 39 |
| 275 | 20241113 | 140700 | 1993660450 | 24800 | 24800 | 24850 | 24800 | 61 |
| 276 | 20241113 | 140600 | 1992146700 | 24850 | 24800 | 24850 | 24800 | 75 |
| 277 | 20241113 | 140500 | 1990284950 | 24850 | 24800 | 24850 | 24800 | 103 |
| 278 | 20241113 | 140400 | 1987730000 | 24800 | 24800 | 24850 | 24800 | 19 |
| 279 | 20241113 | 140300 | 1987258450 | 24850 | 24800 | 24850 | 24800 | 144 |
| 280 | 20241113 | 140200 | 1983684800 | 24850 | 24850 | 24850 | 24800 | 26 |
| 281 | 20241113 | 140100 | 1983039000 | 24800 | 24900 | 24900 | 24800 | 15 |
| 282 | 20241113 | 140000 | 1982666700 | 24900 | 24900 | 24900 | 24850 | 122 |
| 283 | 20241113 | 135900 | 1979632700 | 24850 | 24800 | 24900 | 24800 | 77 |
| 284 | 20241113 | 135800 | 1977718600 | 24850 | 24800 | 24850 | 24800 | 139 |
| 285 | 20241113 | 135700 | 1974264500 | 24800 | 24800 | 24900 | 24800 | 145 |
| 286 | 20241113 | 135600 | 1970663050 | 24850 | 24800 | 24850 | 24800 | 32 |
| 287 | 20241113 | 135500 | 1969868300 | 24800 | 24800 | 24850 | 24800 | 11 |
| 288 | 20241113 | 135400 | 1969595150 | 24800 | 24800 | 24850 | 24800 | 82 |
| 289 | 20241113 | 135300 | 1967559650 | 24850 | 24850 | 24850 | 24800 | 26 |
| 290 | 20241113 | 135200 | 1966914550 | 24850 | 24850 | 24850 | 24800 | 48 |
| 291 | 20241113 | 135100 | 1965723550 | 24800 | 24850 | 24850 | 24800 | 62 |
| 292 | 20241113 | 135000 | 1964183300 | 24850 | 24800 | 24850 | 24800 | 50 |
| 293 | 20241113 | 134900 | 1962942950 | 24800 | 24800 | 24850 | 24800 | 19 |
| 294 | 20241113 | 134800 | 1962471200 | 24800 | 24850 | 24850 | 24800 | 15 |
| 295 | 20241113 | 134700 | 1962098850 | 24850 | 24800 | 24850 | 24800 | 49 |
| 296 | 20241113 | 134600 | 1960881850 | 24800 | 24850 | 24850 | 24800 | 17 |
| 297 | 20241113 | 134500 | 1960459450 | 24800 | 24900 | 24900 | 24800 | 129 |
| 298 | 20241113 | 134400 | 1957254600 | 24900 | 24850 | 24900 | 24850 | 95 |
| 299 | 20241113 | 134300 | 1954891750 | 24850 | 24850 | 24900 | 24850 | 8 |
| 300 | 20241113 | 134200 | 1954692800 | 24850 | 24950 | 24950 | 24850 | 111 |
| 301 | 20241113 | 134100 | 1951929550 | 24950 | 24900 | 24950 | 24900 | 53 |
| 302 | 20241113 | 134000 | 1950607750 | 24950 | 24900 | 24950 | 24900 | 72 |
| 303 | 20241113 | 133900 | 1948813850 | 24900 | 24900 | 24950 | 24900 | 7 |
| 304 | 20241113 | 133800 | 1948639400 | 24950 | 24900 | 25000 | 24900 | 126 |
| 305 | 20241113 | 133700 | 1945493950 | 24900 | 24950 | 24950 | 24900 | 101 |
| 306 | 20241113 | 133600 | 1942974350 | 24900 | 25000 | 25000 | 24900 | 51 |
| 307 | 20241113 | 133500 | 1941702150 | 24950 | 24900 | 25000 | 24900 | 294 |
| 308 | 20241113 | 133400 | 1934366050 | 24900 | 24900 | 24950 | 24900 | 9 |
| 309 | 20241113 | 133300 | 1934141800 | 25000 | 24950 | 25000 | 24950 | 3 |
| 310 | 20241113 | 133200 | 1934066850 | 25000 | 24900 | 25000 | 24900 | 96 |
| 311 | 20241113 | 133100 | 1931669950 | 25000 | 24900 | 25000 | 24900 | 141 |
| 312 | 20241113 | 133000 | 1928151200 | 24900 | 24950 | 24950 | 24900 | 23 |
| 313 | 20241113 | 132900 | 1927577650 | 24950 | 24900 | 25000 | 24900 | 430 |
| 314 | 20241113 | 132800 | 1916847150 | 24900 | 24850 | 24950 | 24850 | 155 |
| 315 | 20241113 | 132700 | 1912988000 | 24850 | 24700 | 24900 | 24700 | 330 |
| 316 | 20241113 | 132600 | 1904785650 | 24850 | 24750 | 24850 | 24650 | 2352 |
| 317 | 20241113 | 132500 | 1846697000 | 24850 | 24800 | 24850 | 24750 | 154 |
| 318 | 20241113 | 132400 | 1842875400 | 24850 | 24800 | 24850 | 24800 | 18 |
| 319 | 20241113 | 132300 | 1842428450 | 24850 | 24900 | 24900 | 24850 | 231 |
| 320 | 20241113 | 132200 | 1836687300 | 24850 | 24850 | 24850 | 24800 | 56 |
| 321 | 20241113 | 132100 | 1835296050 | 24800 | 24800 | 24950 | 24650 | 2367 |
| 322 | 20241113 | 132000 | 1776788100 | 24750 | 24750 | 24800 | 24750 | 189 |
| 323 | 20241113 | 131900 | 1772109250 | 24800 | 24700 | 24800 | 24700 | 121 |
| 324 | 20241113 | 131800 | 1769113050 | 24800 | 24750 | 24800 | 24750 | 1329 |
| 325 | 20241113 | 131700 | 1736217050 | 24850 | 24800 | 24850 | 24800 | 228 |
| 326 | 20241113 | 131600 | 1730561100 | 24850 | 24850 | 24850 | 24800 | 35 |
| 327 | 20241113 | 131500 | 1729692350 | 24850 | 24850 | 24850 | 24800 | 51 |
| 328 | 20241113 | 131400 | 1728425050 | 24800 | 24800 | 24900 | 24800 | 182 |
| 329 | 20241113 | 131300 | 1723908250 | 24900 | 24850 | 24900 | 24850 | 16 |
| 330 | 20241113 | 131200 | 1723510150 | 24900 | 24850 | 24900 | 24850 | 137 |
| 331 | 20241113 | 131100 | 1720100300 | 24850 | 24900 | 24900 | 24850 | 47 |
| 332 | 20241113 | 131000 | 1718931900 | 24850 | 24850 | 24850 | 24850 | 13 |
| 333 | 20241113 | 130900 | 1718608850 | 24900 | 24850 | 24900 | 24850 | 47 |
| 334 | 20241113 | 130800 | 1717438900 | 24900 | 24800 | 24900 | 24800 | 167 |
| 335 | 20241113 | 130700 | 1713288600 | 24800 | 24800 | 24850 | 24800 | 11 |
| 336 | 20241113 | 130600 | 1713015650 | 24800 | 24800 | 24850 | 24800 | 41 |
| 337 | 20241113 | 130500 | 1711997100 | 24850 | 24800 | 24850 | 24800 | 69 |
| 338 | 20241113 | 130400 | 1710284950 | 24800 | 24750 | 24800 | 24750 | 23 |
| 339 | 20241113 | 130300 | 1709715400 | 24800 | 24800 | 24800 | 24750 | 67 |
| 340 | 20241113 | 130200 | 1708053900 | 24850 | 24750 | 24850 | 24750 | 6 |
| 341 | 20241113 | 130100 | 1707905100 | 24800 | 24850 | 24850 | 24800 | 299 |
| 342 | 20241113 | 130000 | 1700489300 | 24800 | 24800 | 24900 | 24800 | 50 |
| 343 | 20241113 | 125900 | 1699246300 | 24900 | 24850 | 24900 | 24800 | 448 |
| 344 | 20241113 | 125800 | 1688116000 | 24850 | 24850 | 24900 | 24850 | 63 |
| 345 | 20241113 | 125700 | 1686549400 | 24850 | 24850 | 24900 | 24850 | 18 |
| 346 | 20241113 | 125600 | 1686101600 | 24900 | 24850 | 24900 | 24850 | 53 |
| 347 | 20241113 | 125500 | 1684782650 | 24850 | 24850 | 24850 | 24850 | 6 |
| 348 | 20241113 | 125400 | 1684633550 | 24900 | 24850 | 24900 | 24850 | 51 |
| 349 | 20241113 | 125300 | 1683365500 | 24900 | 24850 | 24900 | 24850 | 77 |
| 350 | 20241113 | 125200 | 1681448500 | 24850 | 24850 | 24900 | 24850 | 31 |
| 351 | 20241113 | 125100 | 1680677400 | 24900 | 24900 | 24900 | 24850 | 45 |
| 352 | 20241113 | 125000 | 1679557250 | 24850 | 24850 | 24900 | 24850 | 93 |
| 353 | 20241113 | 124900 | 1677242050 | 24850 | 24900 | 24900 | 24850 | 67 |
| 354 | 20241113 | 124800 | 1675574050 | 24900 | 24850 | 24900 | 24850 | 17 |
| 355 | 20241113 | 124700 | 1675151500 | 24900 | 24850 | 24900 | 24850 | 59 |
| 356 | 20241113 | 124600 | 1673682950 | 24850 | 24850 | 24850 | 24850 | 1 |
| 357 | 20241113 | 124500 | 1673658100 | 24900 | 24850 | 24900 | 24850 | 46 |
| 358 | 20241113 | 124400 | 1672514600 | 24850 | 24850 | 24900 | 24850 | 52 |
| 359 | 20241113 | 124300 | 1671220600 | 24950 | 24900 | 24950 | 24900 | 203 |
| 360 | 20241113 | 124200 | 1666164550 | 24900 | 24950 | 24950 | 24900 | 19 |
| 361 | 20241113 | 124100 | 1665690800 | 24900 | 25000 | 25000 | 24900 | 16 |
| 362 | 20241113 | 124000 | 1665291600 | 25000 | 24850 | 25000 | 24850 | 479 |
| 363 | 20241113 | 123900 | 1653347500 | 24900 | 24850 | 24900 | 24850 | 42 |
| 364 | 20241113 | 123800 | 1652302000 | 24900 | 24850 | 24900 | 24850 | 13 |
| 365 | 20241113 | 123700 | 1651978800 | 24900 | 24900 | 24900 | 24850 | 76 |
| 366 | 20241113 | 123600 | 1650087150 | 24900 | 24900 | 24950 | 24850 | 148 |
| 367 | 20241113 | 123500 | 1646402800 | 24900 | 24900 | 24950 | 24900 | 15 |
| 368 | 20241113 | 123400 | 1646029100 | 24900 | 24900 | 24950 | 24900 | 35 |
| 369 | 20241113 | 123300 | 1645157300 | 24850 | 24850 | 24900 | 24850 | 12 |
| 370 | 20241113 | 123200 | 1644858950 | 24850 | 24850 | 24900 | 24850 | 48 |
| 371 | 20241113 | 123100 | 1643664800 | 24900 | 24850 | 24900 | 24850 | 63 |
| 372 | 20241113 | 123000 | 1642096850 | 24850 | 24900 | 24900 | 24850 | 7 |
| 373 | 20241113 | 122900 | 1641922850 | 24900 | 24850 | 24900 | 24850 | 8 |
| 374 | 20241113 | 122800 | 1641723850 | 24850 | 24900 | 24950 | 24850 | 58 |
| 375 | 20241113 | 122700 | 1640279750 | 24850 | 24850 | 24900 | 24850 | 121 |
| 376 | 20241113 | 122600 | 1637272250 | 24900 | 24850 | 24900 | 24850 | 49 |
| 377 | 20241113 | 122500 | 1636053650 | 24850 | 24850 | 24900 | 24850 | 45 |
| 378 | 20241113 | 122400 | 1634933550 | 24850 | 24850 | 24900 | 24850 | 14 |
| 379 | 20241113 | 122300 | 1634585500 | 24850 | 24900 | 24900 | 24850 | 11 |
| 380 | 20241113 | 122200 | 1634311650 | 24950 | 24900 | 24950 | 24900 | 47 |
| 381 | 20241113 | 122100 | 1633140900 | 24900 | 24900 | 24900 | 24900 | 45 |
| 382 | 20241113 | 122000 | 1632020400 | 24900 | 24850 | 24900 | 24850 | 41 |
| 383 | 20241113 | 121900 | 1631000500 | 24900 | 24850 | 24900 | 24850 | 9 |
| 384 | 20241113 | 121800 | 1630776700 | 24900 | 24850 | 24900 | 24850 | 29 |
| 385 | 20241113 | 121700 | 1630054650 | 24850 | 24850 | 24950 | 24850 | 18 |
| 386 | 20241113 | 121600 | 1629606250 | 24850 | 24900 | 24900 | 24850 | 22 |
| 387 | 20241113 | 121500 | 1629059150 | 24900 | 24900 | 24900 | 24900 | 33 |
| 388 | 20241113 | 121400 | 1628237450 | 24900 | 24900 | 24950 | 24900 | 17 |
| 389 | 20241113 | 121300 | 1627813800 | 24950 | 24850 | 24950 | 24850 | 11 |
| 390 | 20241113 | 121200 | 1627539800 | 24900 | 24950 | 24950 | 24900 | 34 |
| 391 | 20241113 | 121100 | 1626691800 | 24950 | 24950 | 25000 | 24900 | 381 |
| 392 | 20241113 | 121000 | 1617202950 | 25000 | 24950 | 25000 | 24950 | 32 |
| 393 | 20241113 | 120900 | 1616403450 | 24950 | 25000 | 25000 | 24950 | 29 |
| 394 | 20241113 | 120800 | 1615678500 | 24950 | 24900 | 25000 | 24900 | 103 |
| 395 | 20241113 | 120700 | 1613108200 | 24900 | 24950 | 24950 | 24900 | 19 |
| 396 | 20241113 | 120600 | 1612635050 | 24950 | 24950 | 24950 | 24950 | 3 |
| 397 | 20241113 | 120500 | 1612560200 | 24950 | 24900 | 24950 | 24900 | 50 |
| 398 | 20241113 | 120400 | 1611313250 | 24950 | 24900 | 24950 | 24900 | 56 |
| 399 | 20241113 | 120300 | 1609918200 | 24900 | 24950 | 24950 | 24900 | 14 |
| 400 | 20241113 | 120200 | 1609569350 | 24900 | 24900 | 24950 | 24900 | 39 |
| 401 | 20241113 | 120100 | 1608596850 | 24950 | 24950 | 24950 | 24900 | 10 |
| 402 | 20241113 | 120000 | 1608347650 | 24900 | 24900 | 24950 | 24900 | 26 |
| 403 | 20241113 | 115900 | 1607699500 | 24900 | 24900 | 24950 | 24900 | 515 |
| 404 | 20241113 | 115800 | 1594870800 | 24950 | 24900 | 24950 | 24900 | 10 |
| 405 | 20241113 | 115700 | 1594621750 | 24950 | 24900 | 24950 | 24900 | 9 |
| 406 | 20241113 | 115600 | 1594397500 | 24900 | 24900 | 24950 | 24900 | 174 |
| 407 | 20241113 | 115500 | 1590057350 | 24950 | 24900 | 24950 | 24900 | 25 |
| 408 | 20241113 | 115400 | 1589434250 | 24900 | 24950 | 24950 | 24900 | 21 |
| 409 | 20241113 | 115300 | 1588910700 | 24900 | 24900 | 24950 | 24900 | 44 |
| 410 | 20241113 | 115200 | 1587813700 | 24950 | 24950 | 24950 | 24900 | 58 |
| 411 | 20241113 | 115100 | 1586368650 | 24900 | 24950 | 24950 | 24900 | 15 |
| 412 | 20241113 | 115000 | 1585995100 | 24950 | 25000 | 25000 | 24950 | 78 |
| 413 | 20241113 | 114900 | 1584046850 | 24950 | 24950 | 24950 | 24950 | 43 |
| 414 | 20241113 | 114800 | 1582974000 | 25000 | 24950 | 25000 | 24950 | 65 |
| 415 | 20241113 | 114700 | 1581351050 | 24950 | 24950 | 24950 | 24950 | 10 |
| 416 | 20241113 | 114600 | 1581101550 | 25000 | 24950 | 25000 | 24950 | 37 |
| 417 | 20241113 | 114500 | 1580176900 | 24950 | 25000 | 25000 | 24950 | 10 |
| 418 | 20241113 | 114400 | 1579927250 | 25000 | 24950 | 25000 | 24950 | 47 |
| 419 | 20241113 | 114300 | 1578753950 | 24950 | 25000 | 25000 | 24950 | 60 |
| 420 | 20241113 | 114200 | 1577254850 | 25000 | 24900 | 25000 | 24900 | 134 |
| 421 | 20241113 | 114100 | 1573911150 | 24950 | 24950 | 24950 | 24900 | 48 |
| 422 | 20241113 | 114000 | 1572715150 | 24900 | 24950 | 24950 | 24900 | 37 |
| 423 | 20241113 | 113900 | 1571792450 | 24950 | 24900 | 24950 | 24900 | 20 |
| 424 | 20241113 | 113800 | 1571294300 | 24900 | 24900 | 24950 | 24900 | 75 |
| 425 | 20241113 | 113700 | 1569425950 | 24900 | 24850 | 24900 | 24850 | 38 |
| 426 | 20241113 | 113600 | 1568480100 | 24850 | 24850 | 24900 | 24850 | 215 |
| 427 | 20241113 | 113500 | 1563137200 | 24850 | 24800 | 24850 | 24800 | 31 |
| 428 | 20241113 | 113400 | 1562367750 | 24850 | 24800 | 24850 | 24800 | 31 |
| 429 | 20241113 | 113300 | 1561597450 | 24800 | 24800 | 24850 | 24800 | 163 |
| 430 | 20241113 | 113200 | 1557553950 | 24800 | 24800 | 24850 | 24800 | 52 |
| 431 | 20241113 | 113100 | 1556263700 | 24800 | 24800 | 24850 | 24800 | 408 |
| 432 | 20241113 | 113000 | 1546143250 | 24850 | 24800 | 24850 | 24800 | 68 |
| 433 | 20241113 | 112900 | 1544455300 | 24800 | 24850 | 24900 | 24800 | 444 |
| 434 | 20241113 | 112800 | 1533421150 | 24900 | 24850 | 24900 | 24850 | 2 |
| 435 | 20241113 | 112700 | 1533371400 | 24900 | 24900 | 24900 | 24850 | 72 |
| 436 | 20241113 | 112600 | 1531579600 | 24850 | 24900 | 24900 | 24850 | 398 |
| 437 | 20241113 | 112500 | 1521679350 | 24950 | 24950 | 24950 | 24950 | 4 |
| 438 | 20241113 | 112400 | 1521579550 | 24900 | 24900 | 24950 | 24900 | 48 |
| 439 | 20241113 | 112300 | 1520382350 | 24950 | 24900 | 24950 | 24900 | 31 |
| 440 | 20241113 | 112200 | 1519610300 | 24900 | 24950 | 24950 | 24900 | 31 |
| 441 | 20241113 | 112100 | 1518837700 | 24950 | 24950 | 24950 | 24900 | 286 |
| 442 | 20241113 | 112000 | 1511713000 | 24900 | 24900 | 24950 | 24900 | 155 |
| 443 | 20241113 | 111900 | 1507848100 | 24900 | 24900 | 24900 | 24900 | 11 |
| 444 | 20241113 | 111800 | 1507574200 | 24900 | 24950 | 24950 | 24900 | 58 |
| 445 | 20241113 | 111700 | 1506127600 | 24900 | 24900 | 24950 | 24900 | 148 |
| 446 | 20241113 | 111600 | 1502441700 | 24950 | 24950 | 24950 | 24950 | 85 |
| 447 | 20241113 | 111500 | 1500320950 | 25050 | 25000 | 25050 | 24900 | 397 |
| 448 | 20241113 | 111400 | 1490413700 | 25050 | 25000 | 25050 | 25000 | 81 |
| 449 | 20241113 | 111300 | 1488386650 | 25000 | 24950 | 25050 | 24950 | 928 |
| 450 | 20241113 | 111200 | 1465190500 | 24950 | 25000 | 25000 | 24950 | 511 |
| 451 | 20241113 | 111100 | 1452417350 | 25000 | 25000 | 25050 | 25000 | 181 |
| 452 | 20241113 | 111000 | 1447885850 | 25000 | 25000 | 25000 | 25000 | 10 |
| 453 | 20241113 | 110900 | 1447635850 | 25000 | 25000 | 25050 | 25000 | 5 |
| 454 | 20241113 | 110800 | 1447510700 | 25050 | 25000 | 25050 | 25000 | 37 |
| 455 | 20241113 | 110700 | 1446584300 | 25050 | 25050 | 25050 | 25050 | 91 |
| 456 | 20241113 | 110600 | 1444304750 | 25050 | 25000 | 25100 | 25000 | 617 |
| 457 | 20241113 | 110500 | 1428862850 | 25000 | 24900 | 25000 | 24900 | 1275 |
| 458 | 20241113 | 110400 | 1397085200 | 24800 | 24950 | 24950 | 24800 | 2125 |
| 459 | 20241113 | 110300 | 1344329650 | 24900 | 24900 | 24900 | 24900 | 57 |
| 460 | 20241113 | 110200 | 1342910350 | 24900 | 24950 | 24950 | 24900 | 62 |
| 461 | 20241113 | 110100 | 1341364000 | 24950 | 24950 | 24950 | 24950 | 2 |
| 462 | 20241113 | 110000 | 1341314100 | 24950 | 24900 | 24950 | 24850 | 92 |
| 463 | 20241113 | 105900 | 1339021850 | 24850 | 24900 | 24900 | 24850 | 83 |
| 464 | 20241113 | 105800 | 1336956100 | 24850 | 24900 | 24900 | 24850 | 51 |
| 465 | 20241113 | 105700 | 1335688400 | 24900 | 24900 | 24900 | 24850 | 56 |
| 466 | 20241113 | 105600 | 1334295700 | 24900 | 24900 | 24900 | 24850 | 59 |
| 467 | 20241113 | 105500 | 1332828500 | 24900 | 24950 | 24950 | 24850 | 139 |
| 468 | 20241113 | 105400 | 1329367600 | 24900 | 24900 | 24900 | 24900 | 4 |
| 469 | 20241113 | 105300 | 1329268000 | 24900 | 24950 | 25000 | 24900 | 48 |
| 470 | 20241113 | 105200 | 1328070600 | 25000 | 24950 | 25000 | 24950 | 34 |
| 471 | 20241113 | 105100 | 1327220950 | 25000 | 25000 | 25050 | 25000 | 60 |
| 472 | 20241113 | 105000 | 1325720800 | 25000 | 25000 | 25050 | 25000 | 50 |
| 473 | 20241113 | 104900 | 1324470300 | 25050 | 25000 | 25050 | 25000 | 47 |
| 474 | 20241113 | 104800 | 1323293750 | 25050 | 25000 | 25050 | 25000 | 254 |
| 475 | 20241113 | 104700 | 1316940950 | 24950 | 24950 | 25000 | 24950 | 20 |
| 476 | 20241113 | 104600 | 1316441800 | 24950 | 24950 | 25000 | 24950 | 53 |
| 477 | 20241113 | 104500 | 1315118050 | 24950 | 24900 | 24950 | 24900 | 41 |
| 478 | 20241113 | 104400 | 1314095650 | 24950 | 24850 | 24950 | 24800 | 1043 |
| 479 | 20241113 | 104300 | 1288163750 | 24850 | 24800 | 24850 | 24650 | 919 |
| 480 | 20241113 | 104200 | 1265437850 | 24800 | 24850 | 24850 | 24800 | 28 |
| 481 | 20241113 | 104100 | 1264743000 | 24750 | 24750 | 24850 | 24750 | 233 |
| 482 | 20241113 | 104000 | 1258963450 | 24850 | 24700 | 24850 | 24700 | 310 |
| 483 | 20241113 | 103900 | 1251288450 | 24700 | 24800 | 24800 | 24700 | 189 |
| 484 | 20241113 | 103800 | 1246610200 | 24850 | 24850 | 24850 | 24850 | 9 |
| 485 | 20241113 | 103700 | 1246386550 | 24850 | 24800 | 24850 | 24700 | 3489 |
| 486 | 20241113 | 103600 | 1160037050 | 24800 | 24700 | 24850 | 24700 | 659 |
| 487 | 20241113 | 103500 | 1143706500 | 24700 | 24700 | 24700 | 24650 | 102 |
| 488 | 20241113 | 103400 | 1141187200 | 24650 | 24650 | 24700 | 24650 | 84 |
| 489 | 20241113 | 103300 | 1139116050 | 24650 | 24700 | 24700 | 24650 | 68 |
| 490 | 20241113 | 103200 | 1137438200 | 24700 | 24650 | 24700 | 24600 | 980 |
| 491 | 20241113 | 103100 | 1113305200 | 24700 | 24700 | 24700 | 24650 | 16 |
| 492 | 20241113 | 103000 | 1112910050 | 24700 | 24750 | 24750 | 24650 | 649 |
| 493 | 20241113 | 102900 | 1096860350 | 24700 | 24700 | 24750 | 24650 | 1794 |
| 494 | 20241113 | 102800 | 1052595300 | 24750 | 24750 | 24800 | 24700 | 67 |
| 495 | 20241113 | 102700 | 1050936950 | 24750 | 24650 | 24750 | 24650 | 1060 |
| 496 | 20241113 | 102600 | 1024751500 | 24700 | 24650 | 24750 | 24600 | 3533 |
| 497 | 20241113 | 102500 | 937756000 | 24750 | 24750 | 24750 | 24650 | 2255 |
| 498 | 20241113 | 102400 | 882032550 | 24750 | 24850 | 24850 | 24750 | 927 |
| 499 | 20241113 | 102300 | 859044300 | 24800 | 24800 | 24850 | 24800 | 342 |
| 500 | 20241113 | 102200 | 850560050 | 24850 | 24850 | 24850 | 24800 | 162 |
| 501 | 20241113 | 102100 | 846539350 | 24850 | 24900 | 24900 | 24850 | 39 |
| 502 | 20241113 | 102000 | 845570050 | 24900 | 24850 | 24900 | 24850 | 110 |
| 503 | 20241113 | 101900 | 842834050 | 24850 | 24950 | 24950 | 24850 | 573 |
| 504 | 20241113 | 101800 | 828577300 | 24900 | 24950 | 24950 | 24900 | 49 |
| 505 | 20241113 | 101700 | 827356650 | 24950 | 24900 | 24950 | 24900 | 60 |
| 506 | 20241113 | 101600 | 825859950 | 24950 | 24900 | 24950 | 24900 | 61 |
| 507 | 20241113 | 101500 | 824340950 | 24900 | 24950 | 24950 | 24900 | 61 |
| 508 | 20241113 | 101400 | 822820600 | 24950 | 24900 | 25000 | 24900 | 205 |
| 509 | 20241113 | 101300 | 817707750 | 25000 | 24900 | 25000 | 24900 | 417 |
| 510 | 20241113 | 101200 | 807317200 | 24850 | 24900 | 24900 | 24850 | 167 |
| 511 | 20241113 | 101100 | 803165750 | 24850 | 24850 | 24900 | 24850 | 362 |
| 512 | 20241113 | 101000 | 794166300 | 24850 | 24900 | 24900 | 24850 | 60 |
| 513 | 20241113 | 100900 | 792675150 | 24950 | 24900 | 24950 | 24800 | 860 |
| 514 | 20241113 | 100800 | 771289750 | 24950 | 25000 | 25000 | 24900 | 226 |
| 515 | 20241113 | 100700 | 765648900 | 25050 | 25000 | 25050 | 25000 | 3164 |
| 516 | 20241113 | 100600 | 686540450 | 25050 | 25050 | 25100 | 25000 | 926 |
| 517 | 20241113 | 100500 | 663356350 | 25050 | 25100 | 25100 | 25050 | 176 |
| 518 | 20241113 | 100400 | 658943800 | 25150 | 25100 | 25150 | 25100 | 94 |
| 519 | 20241113 | 100300 | 656581600 | 25150 | 25150 | 25150 | 25100 | 12 |
| 520 | 20241113 | 100200 | 656279900 | 25150 | 25000 | 25150 | 25000 | 516 |
| 521 | 20241113 | 100100 | 643319900 | 25000 | 25100 | 25100 | 25000 | 305 |
| 522 | 20241113 | 100000 | 635679850 | 25050 | 25050 | 25150 | 25050 | 87 |
| 523 | 20241113 | 095900 | 633498400 | 25050 | 25100 | 25150 | 25050 | 438 |
| 524 | 20241113 | 095800 | 622504550 | 25100 | 25100 | 25150 | 25100 | 778 |
| 525 | 20241113 | 095700 | 602974400 | 25100 | 25100 | 25200 | 25050 | 374 |
| 526 | 20241113 | 095600 | 593586350 | 25050 | 25150 | 25150 | 25050 | 41 |
| 527 | 20241113 | 095500 | 592559000 | 25150 | 25150 | 25150 | 25050 | 924 |
| 528 | 20241113 | 095400 | 569363300 | 25200 | 25100 | 25200 | 25100 | 475 |
| 529 | 20241113 | 095300 | 557418300 | 25100 | 25150 | 25150 | 25100 | 6 |
| 530 | 20241113 | 095200 | 557267500 | 25150 | 25150 | 25150 | 25100 | 129 |
| 531 | 20241113 | 095100 | 554026300 | 25150 | 25100 | 25150 | 25100 | 20 |
| 532 | 20241113 | 095000 | 553523800 | 25100 | 25150 | 25200 | 25100 | 598 |
| 533 | 20241113 | 094900 | 538481700 | 25200 | 25150 | 25200 | 25150 | 44 |
| 534 | 20241113 | 094800 | 537374550 | 25150 | 25150 | 25200 | 25150 | 158 |
| 535 | 20241113 | 094700 | 533400650 | 25250 | 25250 | 25250 | 25200 | 1036 |
| 536 | 20241113 | 094600 | 507285050 | 25250 | 25150 | 25250 | 25150 | 414 |
| 537 | 20241113 | 094500 | 496847250 | 25150 | 25200 | 25300 | 25150 | 1176 |
| 538 | 20241113 | 094400 | 467210950 | 25300 | 25300 | 25300 | 25250 | 1038 |
| 539 | 20241113 | 094300 | 440956950 | 25350 | 25250 | 25350 | 25250 | 122 |
| 540 | 20241113 | 094200 | 437867750 | 25300 | 25300 | 25300 | 25250 | 68 |
| 541 | 20241113 | 094100 | 436148950 | 25250 | 25300 | 25350 | 25250 | 17 |
| 542 | 20241113 | 094000 | 435718850 | 25300 | 25200 | 25300 | 25150 | 355 |
| 543 | 20241113 | 093900 | 426769050 | 25150 | 25200 | 25200 | 25150 | 42 |
| 544 | 20241113 | 093800 | 425712450 | 25250 | 25250 | 25250 | 25200 | 172 |
| 545 | 20241113 | 093700 | 421374450 | 25250 | 25200 | 25250 | 25200 | 88 |
| 546 | 20241113 | 093600 | 419156200 | 25200 | 25150 | 25200 | 25150 | 60 |
| 547 | 20241113 | 093500 | 417644350 | 25150 | 25100 | 25200 | 25100 | 156 |
| 548 | 20241113 | 093400 | 413725500 | 25050 | 25050 | 25100 | 25050 | 191 |
| 549 | 20241113 | 093300 | 408939350 | 25050 | 25100 | 25100 | 25050 | 46 |
| 550 | 20241113 | 093200 | 407786450 | 25050 | 25100 | 25150 | 25050 | 229 |
| 551 | 20241113 | 093100 | 402035750 | 25100 | 25050 | 25100 | 25050 | 374 |
| 552 | 20241113 | 093000 | 392665400 | 25050 | 25100 | 25150 | 25000 | 1313 |
| 553 | 20241113 | 092900 | 359748800 | 25100 | 25100 | 25100 | 25000 | 916 |
| 554 | 20241113 | 092800 | 336799000 | 25100 | 25100 | 25150 | 25100 | 767 |
| 555 | 20241113 | 092700 | 317545050 | 25100 | 25250 | 25250 | 25100 | 1108 |
| 556 | 20241113 | 092600 | 289649400 | 25250 | 25200 | 25250 | 25200 | 26 |
| 557 | 20241113 | 092500 | 288993350 | 25250 | 25350 | 25350 | 25250 | 509 |
| 558 | 20241113 | 092400 | 276129450 | 25350 | 25350 | 25350 | 25300 | 82 |
| 559 | 20241113 | 092300 | 274051750 | 25350 | 25350 | 25350 | 25300 | 11 |
| 560 | 20241113 | 092200 | 273773200 | 25300 | 25300 | 25400 | 25300 | 308 |
| 561 | 20241113 | 092100 | 265977300 | 25250 | 25250 | 25300 | 25250 | 285 |
| 562 | 20241113 | 092000 | 258780150 | 25250 | 25200 | 25300 | 25200 | 919 |
| 563 | 20241113 | 091900 | 235567100 | 25250 | 25300 | 25350 | 25250 | 482 |
| 564 | 20241113 | 091800 | 223388250 | 25350 | 25450 | 25450 | 25300 | 1020 |
| 565 | 20241113 | 091700 | 197482100 | 25500 | 25550 | 25550 | 25500 | 142 |
| 566 | 20241113 | 091600 | 193861050 | 25550 | 25450 | 25550 | 25400 | 623 |
| 567 | 20241113 | 091500 | 177961600 | 25450 | 25300 | 25450 | 25300 | 783 |
| 568 | 20241113 | 091400 | 158109050 | 25350 | 25500 | 25500 | 25350 | 561 |
| 569 | 20241113 | 091300 | 143829850 | 25500 | 25550 | 25550 | 25450 | 286 |
| 570 | 20241113 | 091200 | 136545900 | 25550 | 25550 | 25650 | 25500 | 1213 |
| 571 | 20241113 | 091100 | 105573600 | 25600 | 25600 | 25600 | 25600 | 208 |
| 572 | 20241113 | 091000 | 100248800 | 25600 | 25550 | 25600 | 25550 | 285 |
| 573 | 20241113 | 090900 | 92965050 | 25500 | 25550 | 25550 | 25500 | 74 |
| 574 | 20241113 | 090800 | 91076650 | 25500 | 25550 | 25600 | 25500 | 103 |
| 575 | 20241113 | 090700 | 88447500 | 25550 | 25550 | 25550 | 25550 | 32 |
| 576 | 20241113 | 090600 | 87629900 | 25550 | 25400 | 25550 | 25350 | 213 |
| 577 | 20241113 | 090500 | 82203250 | 25550 | 25650 | 25650 | 25400 | 842 |
| 578 | 20241113 | 090400 | 60744450 | 25550 | 25650 | 25750 | 25550 | 345 |
| 579 | 20241113 | 090300 | 51911500 | 25650 | 25450 | 25650 | 25450 | 483 |
| 580 | 20241113 | 090200 | 39562000 | 25500 | 25500 | 25500 | 25450 | 149 |
| 581 | 20241113 | 090100 | 35766500 | 25500 | 25550 | 25550 | 25500 | 186 |
| 582 | 20241113 | 090000 | 31019550 | 25800 | 25500 | 25850 | 25500 | 1214 |