32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 3 | 20241112 | 190800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20241112 | 190700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20241112 | 190600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20241112 | 190500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20241112 | 190400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20241112 | 190300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20241112 | 190200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20241112 | 190100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20241112 | 190000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20241112 | 185900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20241112 | 185800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20241112 | 185700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20241112 | 185600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20241112 | 185500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20241112 | 185400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20241112 | 185300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20241112 | 185200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20241112 | 185100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20241112 | 185000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20241112 | 184900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20241112 | 184800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20241112 | 184700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20241112 | 184600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20241112 | 184500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20241112 | 184400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20241112 | 184300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20241112 | 184200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20241112 | 184100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20241112 | 184000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20241112 | 183900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 33 | 20241112 | 183800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20241112 | 183700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20241112 | 183600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20241112 | 183500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20241112 | 183400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20241112 | 183300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20241112 | 183200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20241112 | 183100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20241112 | 183000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20241112 | 182900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20241112 | 182800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20241112 | 182700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20241112 | 182600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20241112 | 182500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20241112 | 182400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20241112 | 182300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20241112 | 182200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20241112 | 182100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20241112 | 182000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20241112 | 181900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20241112 | 181800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20241112 | 181700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20241112 | 181600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20241112 | 181500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20241112 | 181400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20241112 | 181300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20241112 | 181200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20241112 | 181100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20241112 | 181000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20241112 | 180900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 63 | 20241112 | 180800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20241112 | 180700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20241112 | 180600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20241112 | 180500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20241112 | 180400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20241112 | 180300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20241112 | 180200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20241112 | 180100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20241112 | 180000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20241112 | 175900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20241112 | 175800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20241112 | 175700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20241112 | 175600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20241112 | 175500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20241112 | 175400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20241112 | 175300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20241112 | 175200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20241112 | 175100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20241112 | 175000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20241112 | 174900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20241112 | 174800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20241112 | 174700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20241112 | 174600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20241112 | 174500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20241112 | 174400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20241112 | 174300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20241112 | 174200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20241112 | 174100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20241112 | 174000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20241112 | 173900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 93 | 20241112 | 173800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20241112 | 173700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20241112 | 173600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20241112 | 173500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20241112 | 173400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20241112 | 173300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20241112 | 173200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20241112 | 173100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20241112 | 173000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20241112 | 172900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20241112 | 172800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20241112 | 172700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20241112 | 172600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20241112 | 172500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20241112 | 172400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20241112 | 172300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20241112 | 172200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20241112 | 172100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20241112 | 172000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20241112 | 171900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20241112 | 171800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20241112 | 171700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20241112 | 171600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20241112 | 171500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20241112 | 171400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20241112 | 171300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20241112 | 171200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20241112 | 171100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20241112 | 171000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20241112 | 170900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 123 | 20241112 | 170800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20241112 | 170700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20241112 | 170600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20241112 | 170500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20241112 | 170400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20241112 | 170300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20241112 | 170200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20241112 | 170100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20241112 | 170000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20241112 | 165900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20241112 | 165800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20241112 | 165700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20241112 | 165600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20241112 | 165500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20241112 | 165400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20241112 | 165300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20241112 | 165200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20241112 | 165100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20241112 | 165000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20241112 | 164900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20241112 | 164800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20241112 | 164700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20241112 | 164600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20241112 | 164500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20241112 | 164400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20241112 | 164300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20241112 | 164200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20241112 | 164100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20241112 | 164000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20241112 | 163900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 153 | 20241112 | 163800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20241112 | 163700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20241112 | 163600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20241112 | 163500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20241112 | 163400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20241112 | 163300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20241112 | 163200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20241112 | 163100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20241112 | 163000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20241112 | 162900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20241112 | 162800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20241112 | 162700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20241112 | 162600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20241112 | 162500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20241112 | 162400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20241112 | 162300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20241112 | 162200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20241112 | 162100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20241112 | 162000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20241112 | 161900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20241112 | 161800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20241112 | 161700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20241112 | 161600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20241112 | 161500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20241112 | 161400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20241112 | 161300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20241112 | 161200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20241112 | 161100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20241112 | 161000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20241112 | 160900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 183 | 20241112 | 160800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20241112 | 160700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20241112 | 160600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20241112 | 160500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20241112 | 160400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20241112 | 160300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20241112 | 160200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20241112 | 160100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20241112 | 160000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20241112 | 155900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20241112 | 155800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20241112 | 155700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20241112 | 155600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20241112 | 155500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20241112 | 155400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20241112 | 155300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20241112 | 155200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20241112 | 155100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20241112 | 155000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20241112 | 154900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20241112 | 154800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20241112 | 154700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20241112 | 154600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20241112 | 154500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20241112 | 154400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20241112 | 154300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20241112 | 154200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20241112 | 154100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20241112 | 154000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20241112 | 153900 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 213 | 20241112 | 153800 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20241112 | 153700 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20241112 | 153600 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20241112 | 153500 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20241112 | 153400 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20241112 | 153300 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20241112 | 153200 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20241112 | 153100 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20241112 | 153000 | 5017987750 | 23750 | 23750 | 23750 | 23750 | 1296 |
| 222 | 20241112 | 152900 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20241112 | 152800 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20241112 | 152700 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20241112 | 152600 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20241112 | 152500 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20241112 | 152400 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20241112 | 152300 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20241112 | 152200 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20241112 | 152100 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20241112 | 152000 | 4987207750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20241112 | 151900 | 4987207750 | 23750 | 23750 | 23750 | 23650 | 502 |
| 233 | 20241112 | 151800 | 4975312200 | 23700 | 23700 | 23750 | 23700 | 112 |
| 234 | 20241112 | 151700 | 4972657600 | 23650 | 23500 | 23650 | 23500 | 526 |
| 235 | 20241112 | 151600 | 4960257150 | 23550 | 23500 | 23550 | 23500 | 10 |
| 236 | 20241112 | 151500 | 4960022100 | 23500 | 23550 | 23550 | 23250 | 1063 |
| 237 | 20241112 | 151400 | 4935166950 | 23500 | 23500 | 23500 | 23500 | 74 |
| 238 | 20241112 | 151300 | 4933427950 | 23500 | 23550 | 23550 | 23500 | 464 |
| 239 | 20241112 | 151200 | 4922506150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20241112 | 151100 | 4922506150 | 23600 | 23600 | 23600 | 23600 | 1106 |
| 241 | 20241112 | 151000 | 4896404550 | 23600 | 23650 | 23650 | 23600 | 68 |
| 242 | 20241112 | 150900 | 4894799700 | 23500 | 23500 | 23650 | 23500 | 954 |
| 243 | 20241112 | 150800 | 4872356800 | 23500 | 23400 | 23500 | 23400 | 475 |
| 244 | 20241112 | 150700 | 4861215600 | 23500 | 23350 | 23500 | 23350 | 397 |
| 245 | 20241112 | 150600 | 4851907250 | 23300 | 23300 | 23300 | 23300 | 80 |
| 246 | 20241112 | 150500 | 4850043250 | 23400 | 23350 | 23400 | 23250 | 388 |
| 247 | 20241112 | 150400 | 4840993200 | 23450 | 23450 | 23450 | 23350 | 38 |
| 248 | 20241112 | 150300 | 4840103800 | 23450 | 23400 | 23450 | 23350 | 357 |
| 249 | 20241112 | 150200 | 4831755050 | 23350 | 23300 | 23350 | 23300 | 23 |
| 250 | 20241112 | 150100 | 4831218250 | 23300 | 23300 | 23300 | 23300 | 6 |
| 251 | 20241112 | 150000 | 4831078450 | 23350 | 23350 | 23350 | 23300 | 148 |
| 252 | 20241112 | 145900 | 4827627150 | 23350 | 23450 | 23450 | 23350 | 262 |
| 253 | 20241112 | 145800 | 4821484850 | 23450 | 23400 | 23450 | 23400 | 182 |
| 254 | 20241112 | 145700 | 4817226000 | 23400 | 23350 | 23400 | 23300 | 86 |
| 255 | 20241112 | 145600 | 4815218100 | 23300 | 23300 | 23300 | 23300 | 45 |
| 256 | 20241112 | 145500 | 4814169600 | 23350 | 23350 | 23350 | 23350 | 666 |
| 257 | 20241112 | 145400 | 4798618500 | 23400 | 23350 | 23400 | 23350 | 181 |
| 258 | 20241112 | 145300 | 4794392100 | 23400 | 23350 | 23400 | 23350 | 41 |
| 259 | 20241112 | 145200 | 4793434700 | 23400 | 23400 | 23400 | 23400 | 530 |
| 260 | 20241112 | 145100 | 4781032700 | 23500 | 23400 | 23500 | 23400 | 544 |
| 261 | 20241112 | 145000 | 4768263850 | 23450 | 23400 | 23450 | 23400 | 78 |
| 262 | 20241112 | 144900 | 4766435000 | 23450 | 23450 | 23450 | 23450 | 468 |
| 263 | 20241112 | 144800 | 4755460400 | 23450 | 23400 | 23450 | 23400 | 28 |
| 264 | 20241112 | 144700 | 4754805100 | 23350 | 23350 | 23350 | 23350 | 11 |
| 265 | 20241112 | 144600 | 4754548250 | 23350 | 23350 | 23350 | 23350 | 55 |
| 266 | 20241112 | 144500 | 4753264000 | 23350 | 23400 | 23400 | 23350 | 77 |
| 267 | 20241112 | 144400 | 4751465950 | 23350 | 23400 | 23400 | 23350 | 51 |
| 268 | 20241112 | 144300 | 4750272800 | 23400 | 23400 | 23400 | 23350 | 164 |
| 269 | 20241112 | 144200 | 4746435800 | 23400 | 23400 | 23400 | 23400 | 333 |
| 270 | 20241112 | 144100 | 4738643600 | 23400 | 23350 | 23400 | 23300 | 391 |
| 271 | 20241112 | 144000 | 4729496550 | 23350 | 23350 | 23350 | 23350 | 115 |
| 272 | 20241112 | 143900 | 4726811300 | 23400 | 23450 | 23450 | 23400 | 413 |
| 273 | 20241112 | 143800 | 4717146900 | 23450 | 23400 | 23450 | 23400 | 149 |
| 274 | 20241112 | 143700 | 4713657700 | 23350 | 23350 | 23350 | 23350 | 4 |
| 275 | 20241112 | 143600 | 4713564300 | 23300 | 23250 | 23350 | 23250 | 34 |
| 276 | 20241112 | 143500 | 4712772200 | 23250 | 23300 | 23400 | 23250 | 1204 |
| 277 | 20241112 | 143400 | 4684636150 | 23300 | 23250 | 23300 | 23250 | 10 |
| 278 | 20241112 | 143300 | 4684403450 | 23200 | 23200 | 23250 | 23150 | 471 |
| 279 | 20241112 | 143200 | 4673469450 | 23200 | 23200 | 23200 | 23200 | 337 |
| 280 | 20241112 | 143100 | 4665651050 | 23200 | 23250 | 23250 | 23200 | 875 |
| 281 | 20241112 | 143000 | 4645343200 | 23300 | 23250 | 23300 | 23200 | 846 |
| 282 | 20241112 | 142900 | 4625679450 | 23250 | 23250 | 23300 | 23250 | 434 |
| 283 | 20241112 | 142800 | 4615588450 | 23300 | 23300 | 23300 | 23250 | 251 |
| 284 | 20241112 | 142700 | 4609740200 | 23300 | 23300 | 23350 | 23300 | 1361 |
| 285 | 20241112 | 142600 | 4578028650 | 23300 | 23350 | 23350 | 23300 | 988 |
| 286 | 20241112 | 142500 | 4554967750 | 23400 | 23400 | 23400 | 23350 | 943 |
| 287 | 20241112 | 142400 | 4532920800 | 23400 | 23450 | 23450 | 23400 | 248 |
| 288 | 20241112 | 142300 | 4527117550 | 23450 | 23500 | 23500 | 23400 | 1256 |
| 289 | 20241112 | 142200 | 4497671800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 290 | 20241112 | 142100 | 4497671800 | 23500 | 23450 | 23500 | 23450 | 229 |
| 291 | 20241112 | 142000 | 4492291550 | 23450 | 23550 | 23600 | 23450 | 376 |
| 292 | 20241112 | 141900 | 4483455050 | 23500 | 23500 | 23500 | 23500 | 121 |
| 293 | 20241112 | 141800 | 4480611550 | 23500 | 23600 | 23600 | 23500 | 883 |
| 294 | 20241112 | 141700 | 4459830050 | 23550 | 23600 | 23600 | 23550 | 51 |
| 295 | 20241112 | 141600 | 4458628900 | 23650 | 23600 | 23650 | 23550 | 960 |
| 296 | 20241112 | 141500 | 4435974050 | 23650 | 23650 | 23650 | 23650 | 136 |
| 297 | 20241112 | 141400 | 4432757650 | 23650 | 23650 | 23650 | 23650 | 106 |
| 298 | 20241112 | 141300 | 4430250750 | 23700 | 23700 | 23700 | 23700 | 42 |
| 299 | 20241112 | 141200 | 4429255350 | 23700 | 23700 | 23700 | 23650 | 642 |
| 300 | 20241112 | 141100 | 4414055000 | 23700 | 23700 | 23700 | 23700 | 194 |
| 301 | 20241112 | 141000 | 4409457200 | 23700 | 23650 | 23700 | 23650 | 22 |
| 302 | 20241112 | 140900 | 4408936800 | 23700 | 23700 | 23700 | 23700 | 267 |
| 303 | 20241112 | 140800 | 4402608900 | 23700 | 23700 | 23700 | 23700 | 13 |
| 304 | 20241112 | 140700 | 4402300800 | 23700 | 23650 | 23700 | 23650 | 178 |
| 305 | 20241112 | 140600 | 4398085750 | 23650 | 23700 | 23700 | 23650 | 51 |
| 306 | 20241112 | 140500 | 4396879550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 307 | 20241112 | 140400 | 4396879550 | 23650 | 23650 | 23650 | 23650 | 38 |
| 308 | 20241112 | 140300 | 4395980850 | 23650 | 23650 | 23650 | 23650 | 100 |
| 309 | 20241112 | 140200 | 4393615850 | 23600 | 23650 | 23650 | 23600 | 62 |
| 310 | 20241112 | 140100 | 4392149800 | 23650 | 23650 | 23650 | 23650 | 8 |
| 311 | 20241112 | 140000 | 4391960600 | 23700 | 23700 | 23700 | 23700 | 2 |
| 312 | 20241112 | 135900 | 4391913200 | 23650 | 23650 | 23650 | 23650 | 5 |
| 313 | 20241112 | 135800 | 4391794950 | 23600 | 23600 | 23600 | 23600 | 85 |
| 314 | 20241112 | 135700 | 4389788950 | 23650 | 23700 | 23700 | 23650 | 253 |
| 315 | 20241112 | 135600 | 4383796000 | 23750 | 23700 | 23750 | 23700 | 6 |
| 316 | 20241112 | 135500 | 4383653750 | 23750 | 23750 | 23750 | 23700 | 320 |
| 317 | 20241112 | 135400 | 4376055700 | 23750 | 23700 | 23750 | 23700 | 6 |
| 318 | 20241112 | 135300 | 4375913450 | 23700 | 23600 | 23700 | 23600 | 410 |
| 319 | 20241112 | 135200 | 4366216700 | 23600 | 23650 | 23650 | 23600 | 195 |
| 320 | 20241112 | 135100 | 4361606050 | 23650 | 23600 | 23650 | 23600 | 6 |
| 321 | 20241112 | 135000 | 4361464400 | 23600 | 23600 | 23600 | 23600 | 7 |
| 322 | 20241112 | 134900 | 4361299200 | 23600 | 23700 | 23700 | 23600 | 347 |
| 323 | 20241112 | 134800 | 4353109900 | 23550 | 23650 | 23650 | 23550 | 742 |
| 324 | 20241112 | 134700 | 4335597900 | 23650 | 23600 | 23650 | 23600 | 6 |
| 325 | 20241112 | 134600 | 4335456250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 326 | 20241112 | 134500 | 4335456250 | 23600 | 23600 | 23600 | 23600 | 428 |
| 327 | 20241112 | 134400 | 4325355450 | 23650 | 23650 | 23650 | 23650 | 5 |
| 328 | 20241112 | 134300 | 4325237200 | 23700 | 23750 | 23750 | 23700 | 43 |
| 329 | 20241112 | 134200 | 4324217950 | 23800 | 23700 | 23800 | 23700 | 400 |
| 330 | 20241112 | 134100 | 4314709700 | 23650 | 23600 | 23650 | 23600 | 39 |
| 331 | 20241112 | 134000 | 4313789200 | 23600 | 23600 | 23600 | 23600 | 5 |
| 332 | 20241112 | 133900 | 4313671200 | 23600 | 23650 | 23650 | 23600 | 25 |
| 333 | 20241112 | 133800 | 4313081050 | 23650 | 23650 | 23650 | 23650 | 46 |
| 334 | 20241112 | 133700 | 4311993150 | 23600 | 23600 | 23600 | 23550 | 912 |
| 335 | 20241112 | 133600 | 4290471500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 336 | 20241112 | 133500 | 4290471500 | 23550 | 23600 | 23600 | 23550 | 64 |
| 337 | 20241112 | 133400 | 4288961350 | 23600 | 23650 | 23650 | 23600 | 921 |
| 338 | 20241112 | 133300 | 4267222400 | 23650 | 23700 | 23700 | 23650 | 51 |
| 339 | 20241112 | 133200 | 4266016200 | 23650 | 23700 | 23700 | 23650 | 39 |
| 340 | 20241112 | 133100 | 4265092250 | 23650 | 23600 | 23650 | 23600 | 12 |
| 341 | 20241112 | 133000 | 4264808750 | 23550 | 23600 | 23600 | 23550 | 41 |
| 342 | 20241112 | 132900 | 4263842000 | 23600 | 23650 | 23650 | 23600 | 82 |
| 343 | 20241112 | 132800 | 4261905750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 344 | 20241112 | 132700 | 4261905750 | 23650 | 23650 | 23650 | 23650 | 1 |
| 345 | 20241112 | 132600 | 4261882100 | 23550 | 23550 | 23550 | 23550 | 105 |
| 346 | 20241112 | 132500 | 4259409350 | 23600 | 23700 | 23750 | 23600 | 176 |
| 347 | 20241112 | 132400 | 4255247250 | 23750 | 23650 | 23750 | 23600 | 347 |
| 348 | 20241112 | 132300 | 4247034950 | 23700 | 23700 | 23700 | 23700 | 200 |
| 349 | 20241112 | 132200 | 4242294950 | 23600 | 23600 | 23650 | 23600 | 133 |
| 350 | 20241112 | 132100 | 4239151150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 351 | 20241112 | 132000 | 4239151150 | 23600 | 23650 | 23650 | 23600 | 265 |
| 352 | 20241112 | 131900 | 4232897050 | 23600 | 23600 | 23600 | 23600 | 6 |
| 353 | 20241112 | 131800 | 4232755450 | 23650 | 23550 | 23650 | 23550 | 449 |
| 354 | 20241112 | 131700 | 4222159900 | 23550 | 23500 | 23550 | 23500 | 104 |
| 355 | 20241112 | 131600 | 4219715750 | 23500 | 23500 | 23500 | 23500 | 33 |
| 356 | 20241112 | 131500 | 4218940250 | 23500 | 23500 | 23500 | 23500 | 114 |
| 357 | 20241112 | 131400 | 4216261250 | 23500 | 23450 | 23500 | 23450 | 6 |
| 358 | 20241112 | 131300 | 4216120500 | 23450 | 23450 | 23450 | 23400 | 52 |
| 359 | 20241112 | 131200 | 4214901200 | 23450 | 23450 | 23450 | 23400 | 214 |
| 360 | 20241112 | 131100 | 4209883400 | 23450 | 23450 | 23450 | 23450 | 126 |
| 361 | 20241112 | 131000 | 4206928700 | 23450 | 23450 | 23450 | 23450 | 16 |
| 362 | 20241112 | 130900 | 4206553500 | 23500 | 23500 | 23500 | 23500 | 115 |
| 363 | 20241112 | 130800 | 4203851000 | 23500 | 23500 | 23500 | 23500 | 183 |
| 364 | 20241112 | 130700 | 4199550500 | 23450 | 23450 | 23450 | 23450 | 57 |
| 365 | 20241112 | 130600 | 4198213850 | 23450 | 23450 | 23450 | 23450 | 303 |
| 366 | 20241112 | 130500 | 4191108500 | 23450 | 23450 | 23450 | 23450 | 85 |
| 367 | 20241112 | 130400 | 4189115250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 368 | 20241112 | 130300 | 4189115250 | 23550 | 23550 | 23550 | 23550 | 22 |
| 369 | 20241112 | 130200 | 4188597150 | 23400 | 23500 | 23500 | 23400 | 286 |
| 370 | 20241112 | 130100 | 4181890750 | 23550 | 23550 | 23550 | 23550 | 22 |
| 371 | 20241112 | 130000 | 4181372650 | 23550 | 23550 | 23550 | 23550 | 148 |
| 372 | 20241112 | 125900 | 4177887250 | 23500 | 23450 | 23500 | 23450 | 137 |
| 373 | 20241112 | 125800 | 4174673900 | 23450 | 23550 | 23550 | 23450 | 1441 |
| 374 | 20241112 | 125700 | 4140774150 | 23650 | 23750 | 23750 | 23500 | 3212 |
| 375 | 20241112 | 125600 | 4064939450 | 23750 | 23700 | 23750 | 23700 | 202 |
| 376 | 20241112 | 125500 | 4060142050 | 23700 | 23750 | 23750 | 23700 | 73 |
| 377 | 20241112 | 125400 | 4058411200 | 23700 | 23700 | 23700 | 23700 | 100 |
| 378 | 20241112 | 125300 | 4056041200 | 23750 | 23750 | 23750 | 23700 | 184 |
| 379 | 20241112 | 125200 | 4051680050 | 23750 | 23700 | 23750 | 23700 | 75 |
| 380 | 20241112 | 125100 | 4049899050 | 23700 | 23700 | 23700 | 23700 | 141 |
| 381 | 20241112 | 125000 | 4046557350 | 23650 | 23700 | 23700 | 23650 | 67 |
| 382 | 20241112 | 124900 | 4044970700 | 23750 | 23750 | 23750 | 23650 | 249 |
| 383 | 20241112 | 124800 | 4039065850 | 23750 | 23700 | 23750 | 23650 | 125 |
| 384 | 20241112 | 124700 | 4036100850 | 23700 | 23700 | 23750 | 23700 | 2113 |
| 385 | 20241112 | 124600 | 3986007950 | 23700 | 23800 | 23800 | 23700 | 1115 |
| 386 | 20241112 | 124500 | 3959481850 | 23800 | 23800 | 23800 | 23800 | 5 |
| 387 | 20241112 | 124400 | 3959362850 | 23800 | 23850 | 23850 | 23800 | 1055 |
| 388 | 20241112 | 124300 | 3934251350 | 23850 | 23950 | 24000 | 23850 | 2621 |
| 389 | 20241112 | 124200 | 3871709750 | 24000 | 23900 | 24000 | 23900 | 100 |
| 390 | 20241112 | 124100 | 3869316450 | 24000 | 23950 | 24000 | 23950 | 45 |
| 391 | 20241112 | 124000 | 3868236600 | 23900 | 23900 | 23900 | 23900 | 5 |
| 392 | 20241112 | 123900 | 3868117100 | 23900 | 24000 | 24050 | 23900 | 270 |
| 393 | 20241112 | 123800 | 3861632200 | 23950 | 23950 | 23950 | 23950 | 56 |
| 394 | 20241112 | 123700 | 3860291000 | 24000 | 23900 | 24000 | 23900 | 380 |
| 395 | 20241112 | 123600 | 3851207650 | 23900 | 23900 | 23950 | 23900 | 805 |
| 396 | 20241112 | 123500 | 3831966050 | 23950 | 23950 | 23950 | 23950 | 276 |
| 397 | 20241112 | 123400 | 3825355850 | 23950 | 23950 | 24050 | 23950 | 13 |
| 398 | 20241112 | 123300 | 3825044400 | 23950 | 23950 | 24000 | 23950 | 117 |
| 399 | 20241112 | 123200 | 3822240650 | 24000 | 23950 | 24000 | 23950 | 61 |
| 400 | 20241112 | 123100 | 3820779200 | 23950 | 23950 | 23950 | 23950 | 39 |
| 401 | 20241112 | 123000 | 3819845150 | 23900 | 24000 | 24000 | 23900 | 13 |
| 402 | 20241112 | 122900 | 3819533600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 403 | 20241112 | 122800 | 3819533600 | 23900 | 24000 | 24200 | 23900 | 1244 |
| 404 | 20241112 | 122700 | 3789581050 | 23950 | 23900 | 24000 | 23900 | 258 |
| 405 | 20241112 | 122600 | 3783395850 | 23950 | 24000 | 24000 | 23750 | 2933 |
| 406 | 20241112 | 122500 | 3713241750 | 24000 | 24200 | 24250 | 24000 | 4783 |
| 407 | 20241112 | 122400 | 3597959650 | 24250 | 24150 | 24250 | 24050 | 1599 |
| 408 | 20241112 | 122300 | 3559340550 | 24150 | 24000 | 24150 | 24000 | 373 |
| 409 | 20241112 | 122200 | 3550354200 | 24000 | 24050 | 24150 | 24000 | 1561 |
| 410 | 20241112 | 122100 | 3512714600 | 24100 | 24150 | 24150 | 24000 | 543 |
| 411 | 20241112 | 122000 | 3499605800 | 24000 | 23950 | 24150 | 23900 | 1865 |
| 412 | 20241112 | 121900 | 3454744550 | 24100 | 23900 | 24100 | 23900 | 468 |
| 413 | 20241112 | 121800 | 3443489150 | 24000 | 24150 | 24150 | 24000 | 1202 |
| 414 | 20241112 | 121700 | 3414599400 | 24150 | 24050 | 24150 | 24050 | 607 |
| 415 | 20241112 | 121600 | 3399975450 | 24000 | 24050 | 24050 | 24000 | 94 |
| 416 | 20241112 | 121500 | 3397715000 | 24050 | 23950 | 24050 | 23950 | 1206 |
| 417 | 20241112 | 121400 | 3368739400 | 23950 | 23950 | 23950 | 23950 | 19 |
| 418 | 20241112 | 121300 | 3368284350 | 23950 | 24000 | 24000 | 23950 | 52 |
| 419 | 20241112 | 121200 | 3367037950 | 24000 | 23950 | 24000 | 23950 | 515 |
| 420 | 20241112 | 121100 | 3354678700 | 23950 | 24000 | 24000 | 23950 | 85 |
| 421 | 20241112 | 121000 | 3352639950 | 24000 | 23950 | 24000 | 23950 | 306 |
| 422 | 20241112 | 120900 | 3345296200 | 24000 | 24000 | 24000 | 24000 | 254 |
| 423 | 20241112 | 120800 | 3339200200 | 24000 | 23950 | 24000 | 23850 | 431 |
| 424 | 20241112 | 120700 | 3328894050 | 23950 | 23900 | 23950 | 23900 | 1086 |
| 425 | 20241112 | 120600 | 3302937700 | 23850 | 23900 | 23950 | 23850 | 1414 |
| 426 | 20241112 | 120500 | 3269193300 | 23950 | 23950 | 24000 | 23900 | 413 |
| 427 | 20241112 | 120400 | 3259298350 | 23900 | 24000 | 24050 | 23900 | 1050 |
| 428 | 20241112 | 120300 | 3234138000 | 24050 | 23950 | 24050 | 23950 | 1003 |
| 429 | 20241112 | 120200 | 3210067350 | 23950 | 23900 | 23950 | 23850 | 898 |
| 430 | 20241112 | 120100 | 3188585500 | 23900 | 23900 | 23900 | 23850 | 558 |
| 431 | 20241112 | 120000 | 3175259650 | 23900 | 24000 | 24000 | 23900 | 734 |
| 432 | 20241112 | 115900 | 3157704750 | 23900 | 24000 | 24000 | 23900 | 1355 |
| 433 | 20241112 | 115800 | 3125255750 | 24000 | 23650 | 24000 | 23650 | 3543 |
| 434 | 20241112 | 115700 | 3040595400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 435 | 20241112 | 115600 | 3040595400 | 23700 | 23700 | 23700 | 23700 | 150 |
| 436 | 20241112 | 115500 | 3037040400 | 23700 | 23450 | 23700 | 23450 | 27 |
| 437 | 20241112 | 115400 | 3036406150 | 23650 | 23650 | 23700 | 23500 | 958 |
| 438 | 20241112 | 115300 | 3013872700 | 23650 | 23650 | 23650 | 23650 | 44 |
| 439 | 20241112 | 115200 | 3012832100 | 23700 | 23700 | 23750 | 23700 | 257 |
| 440 | 20241112 | 115100 | 3006737450 | 23750 | 23550 | 23750 | 23550 | 368 |
| 441 | 20241112 | 115000 | 2998000200 | 23700 | 23500 | 23700 | 23450 | 521 |
| 442 | 20241112 | 114900 | 2985687500 | 23500 | 23400 | 23500 | 23400 | 65 |
| 443 | 20241112 | 114800 | 2984166400 | 23600 | 23650 | 23650 | 23400 | 151 |
| 444 | 20241112 | 114700 | 2980620050 | 23500 | 23500 | 23700 | 23500 | 220 |
| 445 | 20241112 | 114600 | 2975436200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 446 | 20241112 | 114500 | 2975436200 | 23500 | 23450 | 23500 | 23450 | 81 |
| 447 | 20241112 | 114400 | 2973532950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 448 | 20241112 | 114300 | 2973532950 | 23500 | 23450 | 23500 | 23400 | 389 |
| 449 | 20241112 | 114200 | 2964414800 | 23500 | 23400 | 23500 | 23400 | 309 |
| 450 | 20241112 | 114100 | 2957179150 | 23400 | 23400 | 23400 | 23400 | 90 |
| 451 | 20241112 | 114000 | 2955073150 | 23400 | 23450 | 23450 | 23400 | 2010 |
| 452 | 20241112 | 113900 | 2907998350 | 23500 | 23500 | 23500 | 23400 | 207 |
| 453 | 20241112 | 113800 | 2903143600 | 23500 | 23450 | 23500 | 23400 | 272 |
| 454 | 20241112 | 113700 | 2896760950 | 23500 | 23500 | 23500 | 23400 | 585 |
| 455 | 20241112 | 113600 | 2883030150 | 23500 | 23400 | 23500 | 23400 | 319 |
| 456 | 20241112 | 113500 | 2875558600 | 23450 | 23600 | 23650 | 23400 | 10410 |
| 457 | 20241112 | 113400 | 2630116250 | 23600 | 23600 | 23650 | 23600 | 31 |
| 458 | 20241112 | 113300 | 2629384600 | 23650 | 23600 | 23650 | 23600 | 463 |
| 459 | 20241112 | 113200 | 2618457300 | 23600 | 23650 | 23650 | 23600 | 294 |
| 460 | 20241112 | 113100 | 2611513850 | 23650 | 23600 | 23650 | 23600 | 70 |
| 461 | 20241112 | 113000 | 2609861800 | 23650 | 23600 | 23650 | 23600 | 224 |
| 462 | 20241112 | 112900 | 2604575350 | 23650 | 23750 | 23750 | 23600 | 757 |
| 463 | 20241112 | 112800 | 2586673100 | 23650 | 23650 | 23650 | 23650 | 274 |
| 464 | 20241112 | 112700 | 2580193000 | 23600 | 23600 | 23650 | 23600 | 315 |
| 465 | 20241112 | 112600 | 2572754400 | 23650 | 23600 | 23650 | 23600 | 50 |
| 466 | 20241112 | 112500 | 2571572150 | 23650 | 23600 | 23650 | 23600 | 461 |
| 467 | 20241112 | 112400 | 2560692450 | 23650 | 23700 | 23700 | 23600 | 1611 |
| 468 | 20241112 | 112300 | 2522653550 | 23700 | 23650 | 23700 | 23650 | 85 |
| 469 | 20241112 | 112200 | 2520641100 | 23650 | 23700 | 23700 | 23650 | 346 |
| 470 | 20241112 | 112100 | 2512453800 | 23700 | 23700 | 23700 | 23650 | 265 |
| 471 | 20241112 | 112000 | 2506175900 | 23800 | 23750 | 23800 | 23750 | 43 |
| 472 | 20241112 | 111900 | 2505154600 | 23750 | 23750 | 23750 | 23750 | 50 |
| 473 | 20241112 | 111800 | 2503967100 | 23700 | 23700 | 23700 | 23700 | 76 |
| 474 | 20241112 | 111700 | 2502165900 | 23700 | 23650 | 23700 | 23650 | 210 |
| 475 | 20241112 | 111600 | 2497191000 | 23650 | 23700 | 23700 | 23650 | 625 |
| 476 | 20241112 | 111500 | 2482381850 | 23750 | 23800 | 23850 | 23750 | 550 |
| 477 | 20241112 | 111400 | 2469299150 | 23800 | 23800 | 23800 | 23800 | 25 |
| 478 | 20241112 | 111300 | 2468704150 | 23850 | 23800 | 23850 | 23800 | 105 |
| 479 | 20241112 | 111200 | 2466200700 | 23750 | 23800 | 23800 | 23750 | 66 |
| 480 | 20241112 | 111100 | 2464632650 | 23750 | 23750 | 23750 | 23750 | 319 |
| 481 | 20241112 | 111000 | 2457056400 | 23750 | 23800 | 23850 | 23750 | 301 |
| 482 | 20241112 | 110900 | 2449887400 | 23800 | 23800 | 23800 | 23750 | 108 |
| 483 | 20241112 | 110800 | 2447317250 | 23800 | 23800 | 23800 | 23700 | 15 |
| 484 | 20241112 | 110700 | 2446960350 | 23800 | 23750 | 23850 | 23750 | 997 |
| 485 | 20241112 | 110600 | 2423267600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 486 | 20241112 | 110500 | 2423267600 | 23800 | 23750 | 23800 | 23750 | 351 |
| 487 | 20241112 | 110400 | 2414916350 | 23800 | 23750 | 23800 | 23750 | 295 |
| 488 | 20241112 | 110300 | 2407907100 | 23750 | 23750 | 23750 | 23750 | 127 |
| 489 | 20241112 | 110200 | 2404890850 | 23750 | 23700 | 23750 | 23700 | 608 |
| 490 | 20241112 | 110100 | 2390468850 | 23700 | 23750 | 23800 | 23700 | 278 |
| 491 | 20241112 | 110000 | 2383876600 | 23700 | 23750 | 23750 | 23650 | 149 |
| 492 | 20241112 | 105900 | 2380338200 | 23800 | 23700 | 23800 | 23700 | 67 |
| 493 | 20241112 | 105800 | 2378746700 | 23750 | 23700 | 23750 | 23650 | 247 |
| 494 | 20241112 | 105700 | 2372892050 | 23650 | 23650 | 23650 | 23650 | 50 |
| 495 | 20241112 | 105600 | 2371709550 | 23650 | 23650 | 23700 | 23650 | 176 |
| 496 | 20241112 | 105500 | 2367541150 | 23650 | 23650 | 23650 | 23650 | 49 |
| 497 | 20241112 | 105400 | 2366382300 | 23700 | 23600 | 23700 | 23600 | 163 |
| 498 | 20241112 | 105300 | 2362527100 | 23650 | 23650 | 23700 | 23650 | 271 |
| 499 | 20241112 | 105200 | 2356117900 | 23650 | 23650 | 23650 | 23650 | 236 |
| 500 | 20241112 | 105100 | 2350536500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 501 | 20241112 | 105000 | 2350536500 | 23800 | 23650 | 23800 | 23650 | 43 |
| 502 | 20241112 | 104900 | 2349515150 | 23600 | 23800 | 23800 | 23600 | 3563 |
| 503 | 20241112 | 104800 | 2265341050 | 23850 | 23800 | 23850 | 23800 | 100 |
| 504 | 20241112 | 104700 | 2262958250 | 23650 | 23700 | 23700 | 23650 | 284 |
| 505 | 20241112 | 104600 | 2256228150 | 23850 | 23750 | 23850 | 23700 | 143 |
| 506 | 20241112 | 104500 | 2252821500 | 23750 | 23700 | 23800 | 23700 | 225 |
| 507 | 20241112 | 104400 | 2247478400 | 23800 | 23800 | 23850 | 23700 | 468 |
| 508 | 20241112 | 104300 | 2236329600 | 23800 | 23700 | 23800 | 23700 | 576 |
| 509 | 20241112 | 104200 | 2222644900 | 23800 | 23700 | 23800 | 23700 | 33 |
| 510 | 20241112 | 104100 | 2221862650 | 23750 | 23800 | 23800 | 23750 | 138 |
| 511 | 20241112 | 104000 | 2218585050 | 23750 | 23750 | 23750 | 23700 | 168 |
| 512 | 20241112 | 103900 | 2214598200 | 23850 | 23750 | 23850 | 23650 | 420 |
| 513 | 20241112 | 103800 | 2204614250 | 23750 | 23750 | 23800 | 23750 | 57 |
| 514 | 20241112 | 103700 | 2203260000 | 23750 | 23800 | 23800 | 23750 | 176 |
| 515 | 20241112 | 103600 | 2199077050 | 23800 | 23900 | 23900 | 23800 | 1083 |
| 516 | 20241112 | 103500 | 2173198450 | 23900 | 23850 | 23900 | 23850 | 180 |
| 517 | 20241112 | 103400 | 2168901550 | 23800 | 23800 | 23800 | 23650 | 2310 |
| 518 | 20241112 | 103300 | 2114093900 | 23800 | 23750 | 23800 | 23750 | 459 |
| 519 | 20241112 | 103200 | 2103177500 | 23750 | 23850 | 23950 | 23750 | 1806 |
| 520 | 20241112 | 103100 | 2060159000 | 23900 | 23950 | 24050 | 23850 | 666 |
| 521 | 20241112 | 103000 | 2044242550 | 23950 | 24000 | 24100 | 23950 | 504 |
| 522 | 20241112 | 102900 | 2032146750 | 23950 | 24050 | 24150 | 23950 | 3040 |
| 523 | 20241112 | 102800 | 1958836200 | 24050 | 24000 | 24050 | 23950 | 664 |
| 524 | 20241112 | 102700 | 1942898100 | 23950 | 23950 | 24000 | 23900 | 1296 |
| 525 | 20241112 | 102600 | 1911818650 | 24000 | 23900 | 24000 | 23900 | 1282 |
| 526 | 20241112 | 102500 | 1881128250 | 23900 | 24050 | 24050 | 23900 | 1754 |
| 527 | 20241112 | 102400 | 1839083700 | 23950 | 24000 | 24150 | 23700 | 10242 |
| 528 | 20241112 | 102300 | 1593022550 | 23950 | 23750 | 24050 | 23750 | 4496 |
| 529 | 20241112 | 102200 | 1485446700 | 23750 | 23900 | 23900 | 23650 | 2318 |
| 530 | 20241112 | 102100 | 1430341950 | 23800 | 23700 | 23900 | 23700 | 3152 |
| 531 | 20241112 | 102000 | 1355375400 | 23600 | 23650 | 23700 | 23550 | 853 |
| 532 | 20241112 | 101900 | 1335215650 | 23600 | 23600 | 23600 | 23600 | 190 |
| 533 | 20241112 | 101800 | 1330731650 | 23600 | 23700 | 23700 | 23600 | 121 |
| 534 | 20241112 | 101700 | 1327870200 | 23700 | 23550 | 23700 | 23550 | 617 |
| 535 | 20241112 | 101600 | 1313277900 | 23550 | 23650 | 23650 | 23550 | 182 |
| 536 | 20241112 | 101500 | 1308980450 | 23650 | 23650 | 23750 | 23600 | 36 |
| 537 | 20241112 | 101400 | 1308127900 | 23650 | 23600 | 23800 | 23600 | 434 |
| 538 | 20241112 | 101300 | 1297820950 | 23700 | 23400 | 23800 | 23400 | 4247 |
| 539 | 20241112 | 101200 | 1197065400 | 23400 | 23500 | 23550 | 23400 | 18 |
| 540 | 20241112 | 101100 | 1196642350 | 23550 | 23550 | 23550 | 23550 | 20 |
| 541 | 20241112 | 101000 | 1196171350 | 23500 | 23600 | 23600 | 23500 | 188 |
| 542 | 20241112 | 100900 | 1191752850 | 23550 | 23450 | 23600 | 23400 | 1110 |
| 543 | 20241112 | 100800 | 1165587650 | 23300 | 23350 | 23400 | 23250 | 355 |
| 544 | 20241112 | 100700 | 1157327350 | 23350 | 23450 | 23450 | 23350 | 564 |
| 545 | 20241112 | 100600 | 1144126050 | 23500 | 23500 | 23500 | 23500 | 170 |
| 546 | 20241112 | 100500 | 1140131050 | 23550 | 23550 | 23550 | 23450 | 201 |
| 547 | 20241112 | 100400 | 1135407800 | 23500 | 23450 | 23500 | 23450 | 527 |
| 548 | 20241112 | 100300 | 1123025000 | 23400 | 23400 | 23650 | 23400 | 1155 |
| 549 | 20241112 | 100200 | 1095889400 | 23450 | 23550 | 23650 | 23450 | 1640 |
| 550 | 20241112 | 100100 | 1057295500 | 23500 | 23550 | 23600 | 23500 | 621 |
| 551 | 20241112 | 100000 | 1042670700 | 23550 | 23450 | 23550 | 23450 | 292 |
| 552 | 20241112 | 095900 | 1035814350 | 23450 | 23500 | 23600 | 23400 | 763 |
| 553 | 20241112 | 095800 | 1017858000 | 23500 | 23400 | 23550 | 23400 | 2070 |
| 554 | 20241112 | 095700 | 969263700 | 23400 | 23250 | 23400 | 23250 | 1571 |
| 555 | 20241112 | 095600 | 932612400 | 23250 | 23200 | 23250 | 23150 | 1497 |
| 556 | 20241112 | 095500 | 897832050 | 23150 | 23150 | 23150 | 23100 | 38 |
| 557 | 20241112 | 095400 | 896952650 | 23100 | 23050 | 23100 | 22950 | 203 |
| 558 | 20241112 | 095300 | 892276650 | 23000 | 23050 | 23050 | 23000 | 378 |
| 559 | 20241112 | 095200 | 883575650 | 23050 | 23050 | 23050 | 23050 | 45 |
| 560 | 20241112 | 095100 | 882538400 | 23050 | 23000 | 23050 | 23000 | 52 |
| 561 | 20241112 | 095000 | 881342150 | 23000 | 23000 | 23000 | 23000 | 3 |
| 562 | 20241112 | 094900 | 881273150 | 23000 | 23100 | 23100 | 23000 | 410 |
| 563 | 20241112 | 094800 | 871818450 | 23100 | 23150 | 23200 | 23100 | 386 |
| 564 | 20241112 | 094700 | 862891700 | 23150 | 23250 | 23250 | 23150 | 738 |
| 565 | 20241112 | 094600 | 845781850 | 23250 | 23250 | 23250 | 23250 | 373 |
| 566 | 20241112 | 094500 | 837109600 | 23250 | 23300 | 23300 | 23250 | 118 |
| 567 | 20241112 | 094400 | 834366050 | 23300 | 23200 | 23300 | 23150 | 990 |
| 568 | 20241112 | 094300 | 811369250 | 23200 | 23050 | 23200 | 23050 | 725 |
| 569 | 20241112 | 094200 | 794563600 | 23050 | 23050 | 23050 | 22950 | 465 |
| 570 | 20241112 | 094100 | 783860350 | 23050 | 23100 | 23100 | 23050 | 37 |
| 571 | 20241112 | 094000 | 783005750 | 23150 | 23050 | 23150 | 23050 | 118 |
| 572 | 20241112 | 093900 | 780285750 | 23050 | 23150 | 23150 | 23050 | 1450 |
| 573 | 20241112 | 093800 | 746762050 | 23150 | 23150 | 23150 | 23150 | 84 |
| 574 | 20241112 | 093700 | 744817450 | 23150 | 23200 | 23200 | 23150 | 174 |
| 575 | 20241112 | 093600 | 740784200 | 23250 | 23250 | 23250 | 23250 | 6 |
| 576 | 20241112 | 093500 | 740644700 | 23200 | 23100 | 23250 | 23100 | 55 |
| 577 | 20241112 | 093400 | 739371750 | 23050 | 23200 | 23200 | 22950 | 2001 |
| 578 | 20241112 | 093300 | 693231300 | 23200 | 23200 | 23200 | 23200 | 513 |
| 579 | 20241112 | 093200 | 681329700 | 23200 | 23250 | 23250 | 23200 | 542 |
| 580 | 20241112 | 093100 | 668740450 | 23300 | 23350 | 23350 | 23300 | 566 |
| 581 | 20241112 | 093000 | 655551900 | 23350 | 23300 | 23350 | 23300 | 134 |
| 582 | 20241112 | 092900 | 652423050 | 23250 | 23250 | 23250 | 23200 | 145 |
| 583 | 20241112 | 092800 | 649053550 | 23350 | 23300 | 23350 | 23200 | 308 |
| 584 | 20241112 | 092700 | 641866200 | 23300 | 23300 | 23300 | 23250 | 969 |
| 585 | 20241112 | 092600 | 619316050 | 23350 | 23350 | 23350 | 23350 | 2 |
| 586 | 20241112 | 092500 | 619269350 | 23350 | 23300 | 23350 | 23250 | 82 |
| 587 | 20241112 | 092400 | 617358300 | 23300 | 23300 | 23350 | 23300 | 669 |
| 588 | 20241112 | 092300 | 601770550 | 23300 | 23350 | 23350 | 23300 | 224 |
| 589 | 20241112 | 092200 | 596550600 | 23350 | 23600 | 23600 | 23300 | 1992 |
| 590 | 20241112 | 092100 | 549863550 | 23600 | 23600 | 23600 | 23450 | 510 |
| 591 | 20241112 | 092000 | 537859450 | 23550 | 23650 | 23750 | 23550 | 3565 |
| 592 | 20241112 | 091900 | 453430750 | 23650 | 23450 | 23700 | 23450 | 2650 |
| 593 | 20241112 | 091800 | 390846000 | 23450 | 23400 | 23500 | 23350 | 650 |
| 594 | 20241112 | 091700 | 375620750 | 23400 | 23300 | 23400 | 23200 | 593 |
| 595 | 20241112 | 091600 | 361774500 | 23200 | 23200 | 23200 | 23200 | 13 |
| 596 | 20241112 | 091500 | 361472900 | 23200 | 23250 | 23250 | 23150 | 556 |
| 597 | 20241112 | 091400 | 348593650 | 23250 | 23300 | 23300 | 23250 | 134 |
| 598 | 20241112 | 091300 | 345476650 | 23300 | 23300 | 23400 | 23200 | 336 |
| 599 | 20241112 | 091200 | 337668850 | 23300 | 23200 | 23400 | 23200 | 449 |
| 600 | 20241112 | 091100 | 327240950 | 23250 | 23250 | 23400 | 23250 | 617 |
| 601 | 20241112 | 091000 | 312860350 | 23400 | 23150 | 23400 | 23150 | 1934 |
| 602 | 20241112 | 090900 | 267986450 | 23150 | 22900 | 23150 | 22900 | 289 |
| 603 | 20241112 | 090800 | 261336850 | 23050 | 23050 | 23150 | 22850 | 3771 |
| 604 | 20241112 | 090700 | 174666850 | 23050 | 23200 | 23300 | 23050 | 823 |
| 605 | 20241112 | 090600 | 155637300 | 23300 | 23300 | 23400 | 23150 | 1706 |
| 606 | 20241112 | 090500 | 115871600 | 23300 | 23300 | 23400 | 23100 | 1691 |
| 607 | 20241112 | 090400 | 76636800 | 23350 | 23300 | 23350 | 23200 | 359 |
| 608 | 20241112 | 090300 | 68300250 | 23300 | 23300 | 23350 | 23300 | 379 |
| 609 | 20241112 | 090200 | 59461400 | 23300 | 23300 | 23300 | 23200 | 232 |
| 610 | 20241112 | 090100 | 54070150 | 23400 | 23500 | 23500 | 23250 | 1443 |
| 611 | 20241112 | 090000 | 20436950 | 23300 | 23400 | 23500 | 23250 | 874 |