31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 3 | 20241113 | 184900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20241113 | 184800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20241113 | 184700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20241113 | 184600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20241113 | 184500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20241113 | 184400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20241113 | 184300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20241113 | 184200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20241113 | 184100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20241113 | 184000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20241113 | 183900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20241113 | 183800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20241113 | 183700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20241113 | 183600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20241113 | 183500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20241113 | 183400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20241113 | 183300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20241113 | 183200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20241113 | 183100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20241113 | 183000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20241113 | 182900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20241113 | 182800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20241113 | 182700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20241113 | 182600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20241113 | 182500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20241113 | 182400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20241113 | 182300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20241113 | 182200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20241113 | 182100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20241113 | 182000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 33 | 20241113 | 181900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20241113 | 181800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20241113 | 181700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20241113 | 181600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20241113 | 181500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20241113 | 181400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20241113 | 181300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20241113 | 181200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20241113 | 181100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20241113 | 181000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20241113 | 180900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20241113 | 180800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20241113 | 180700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20241113 | 180600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20241113 | 180500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20241113 | 180400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20241113 | 180300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20241113 | 180200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20241113 | 180100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20241113 | 180000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20241113 | 175900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20241113 | 175800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20241113 | 175700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20241113 | 175600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20241113 | 175500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20241113 | 175400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20241113 | 175300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20241113 | 175200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20241113 | 175100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20241113 | 175000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 63 | 20241113 | 174900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20241113 | 174800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20241113 | 174700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20241113 | 174600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20241113 | 174500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20241113 | 174400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20241113 | 174300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20241113 | 174200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20241113 | 174100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20241113 | 174000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20241113 | 173900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20241113 | 173800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20241113 | 173700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20241113 | 173600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20241113 | 173500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20241113 | 173400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20241113 | 173300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20241113 | 173200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20241113 | 173100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20241113 | 173000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20241113 | 172900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20241113 | 172800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20241113 | 172700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20241113 | 172600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20241113 | 172500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20241113 | 172400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20241113 | 172300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20241113 | 172200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20241113 | 172100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20241113 | 172000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 93 | 20241113 | 171900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20241113 | 171800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20241113 | 171700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20241113 | 171600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20241113 | 171500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20241113 | 171400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20241113 | 171300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20241113 | 171200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20241113 | 171100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20241113 | 171000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20241113 | 170900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20241113 | 170800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20241113 | 170700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20241113 | 170600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20241113 | 170500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20241113 | 170400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20241113 | 170300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20241113 | 170200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20241113 | 170100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20241113 | 170000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20241113 | 165900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20241113 | 165800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20241113 | 165700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20241113 | 165600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20241113 | 165500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20241113 | 165400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20241113 | 165300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20241113 | 165200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20241113 | 165100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20241113 | 165000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 123 | 20241113 | 164900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20241113 | 164800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20241113 | 164700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20241113 | 164600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20241113 | 164500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20241113 | 164400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20241113 | 164300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20241113 | 164200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20241113 | 164100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20241113 | 164000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20241113 | 163900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20241113 | 163800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20241113 | 163700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20241113 | 163600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20241113 | 163500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20241113 | 163400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20241113 | 163300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20241113 | 163200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20241113 | 163100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20241113 | 163000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20241113 | 162900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20241113 | 162800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20241113 | 162700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20241113 | 162600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20241113 | 162500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20241113 | 162400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20241113 | 162300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20241113 | 162200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20241113 | 162100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20241113 | 162000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 153 | 20241113 | 161900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20241113 | 161800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20241113 | 161700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20241113 | 161600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20241113 | 161500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20241113 | 161400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20241113 | 161300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20241113 | 161200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20241113 | 161100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20241113 | 161000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20241113 | 160900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20241113 | 160800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20241113 | 160700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20241113 | 160600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20241113 | 160500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20241113 | 160400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20241113 | 160300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20241113 | 160200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20241113 | 160100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20241113 | 160000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20241113 | 155900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20241113 | 155800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20241113 | 155700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20241113 | 155600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20241113 | 155500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20241113 | 155400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20241113 | 155300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20241113 | 155200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20241113 | 155100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20241113 | 155000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 183 | 20241113 | 154900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20241113 | 154800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20241113 | 154700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20241113 | 154600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20241113 | 154500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20241113 | 154400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20241113 | 154300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20241113 | 154200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20241113 | 154100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20241113 | 154000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20241113 | 153900 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20241113 | 153800 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20241113 | 153700 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20241113 | 153600 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20241113 | 153500 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20241113 | 153400 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20241113 | 153300 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20241113 | 153200 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20241113 | 153100 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20241113 | 153000 | 2207714400 | 25600 | 25600 | 25600 | 25600 | 1512 |
| 203 | 20241113 | 152900 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20241113 | 152800 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20241113 | 152700 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20241113 | 152600 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20241113 | 152500 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20241113 | 152400 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20241113 | 152300 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20241113 | 152200 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20241113 | 152100 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20241113 | 152000 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 213 | 20241113 | 151900 | 2169007200 | 25600 | 25600 | 25600 | 25600 | 807 |
| 214 | 20241113 | 151800 | 2148348000 | 25500 | 25550 | 25650 | 25500 | 266 |
| 215 | 20241113 | 151700 | 2141556450 | 25550 | 25600 | 25600 | 25550 | 814 |
| 216 | 20241113 | 151600 | 2120719650 | 25600 | 25600 | 25600 | 25600 | 40 |
| 217 | 20241113 | 151500 | 2119695650 | 25650 | 25550 | 25650 | 25550 | 406 |
| 218 | 20241113 | 151400 | 2109282350 | 25550 | 25550 | 25550 | 25500 | 404 |
| 219 | 20241113 | 151300 | 2098965750 | 25550 | 25700 | 25700 | 25550 | 292 |
| 220 | 20241113 | 151200 | 2091461650 | 25700 | 25650 | 25700 | 25550 | 713 |
| 221 | 20241113 | 151100 | 2073185500 | 25650 | 25600 | 25650 | 25600 | 488 |
| 222 | 20241113 | 151000 | 2060668450 | 25600 | 25550 | 25600 | 25550 | 796 |
| 223 | 20241113 | 150900 | 2040290950 | 25650 | 25600 | 25650 | 25500 | 588 |
| 224 | 20241113 | 150800 | 2025244500 | 25600 | 25600 | 25600 | 25550 | 376 |
| 225 | 20241113 | 150700 | 2015620250 | 25650 | 25600 | 25650 | 25500 | 613 |
| 226 | 20241113 | 150600 | 1999913200 | 25600 | 25500 | 25600 | 25500 | 16 |
| 227 | 20241113 | 150500 | 1999504000 | 25500 | 25500 | 25500 | 25500 | 264 |
| 228 | 20241113 | 150400 | 1992772000 | 25600 | 25600 | 25600 | 25500 | 16 |
| 229 | 20241113 | 150300 | 1992362600 | 25500 | 25600 | 25600 | 25500 | 178 |
| 230 | 20241113 | 150200 | 1987821150 | 25550 | 25600 | 25600 | 25550 | 52 |
| 231 | 20241113 | 150100 | 1986490050 | 25550 | 25600 | 25600 | 25550 | 20 |
| 232 | 20241113 | 150000 | 1985978550 | 25600 | 25500 | 25600 | 25500 | 13 |
| 233 | 20241113 | 145900 | 1985645850 | 25500 | 25600 | 25600 | 25500 | 73 |
| 234 | 20241113 | 145800 | 1983782050 | 25550 | 25600 | 25600 | 25500 | 13 |
| 235 | 20241113 | 145700 | 1983449400 | 25550 | 25400 | 25550 | 25400 | 214 |
| 236 | 20241113 | 145600 | 1978002800 | 25400 | 25600 | 25600 | 25400 | 1267 |
| 237 | 20241113 | 145500 | 1945728100 | 25450 | 25450 | 25600 | 25450 | 155 |
| 238 | 20241113 | 145400 | 1941781700 | 25600 | 25600 | 25600 | 25450 | 1264 |
| 239 | 20241113 | 145300 | 1909501950 | 25550 | 25600 | 25600 | 25550 | 282 |
| 240 | 20241113 | 145200 | 1902285800 | 25650 | 25650 | 25650 | 25650 | 160 |
| 241 | 20241113 | 145100 | 1898181800 | 25700 | 25650 | 25700 | 25650 | 72 |
| 242 | 20241113 | 145000 | 1896331700 | 25700 | 25750 | 25750 | 25650 | 23 |
| 243 | 20241113 | 144900 | 1895740150 | 25700 | 25700 | 25800 | 25650 | 163 |
| 244 | 20241113 | 144800 | 1891550350 | 25700 | 25700 | 25800 | 25700 | 23 |
| 245 | 20241113 | 144700 | 1890957150 | 25800 | 25700 | 25800 | 25700 | 62 |
| 246 | 20241113 | 144600 | 1889360550 | 25750 | 25750 | 25750 | 25750 | 11 |
| 247 | 20241113 | 144500 | 1889077300 | 25700 | 25600 | 25700 | 25600 | 88 |
| 248 | 20241113 | 144400 | 1886817300 | 25650 | 25500 | 25650 | 25500 | 22 |
| 249 | 20241113 | 144300 | 1886254500 | 25500 | 25650 | 25700 | 25500 | 529 |
| 250 | 20241113 | 144200 | 1872701950 | 25700 | 25700 | 25700 | 25650 | 170 |
| 251 | 20241113 | 144100 | 1868336500 | 25700 | 25750 | 25750 | 25700 | 986 |
| 252 | 20241113 | 144000 | 1842994300 | 25800 | 25800 | 25800 | 25800 | 12 |
| 253 | 20241113 | 143900 | 1842684700 | 25800 | 25850 | 25850 | 25700 | 233 |
| 254 | 20241113 | 143800 | 1836688200 | 25800 | 25850 | 25850 | 25800 | 91 |
| 255 | 20241113 | 143700 | 1834339850 | 25700 | 25700 | 25750 | 25700 | 177 |
| 256 | 20241113 | 143600 | 1829783950 | 25750 | 25700 | 25750 | 25700 | 279 |
| 257 | 20241113 | 143500 | 1822608050 | 25750 | 25750 | 25750 | 25700 | 235 |
| 258 | 20241113 | 143400 | 1816566800 | 25750 | 25750 | 25750 | 25750 | 15 |
| 259 | 20241113 | 143300 | 1816180550 | 25750 | 25800 | 25800 | 25750 | 516 |
| 260 | 20241113 | 143200 | 1802875550 | 25850 | 25850 | 25900 | 25800 | 266 |
| 261 | 20241113 | 143100 | 1796011300 | 26000 | 25800 | 26000 | 25800 | 43 |
| 262 | 20241113 | 143000 | 1794899700 | 26000 | 25850 | 26000 | 25850 | 121 |
| 263 | 20241113 | 142900 | 1791769850 | 26000 | 26000 | 26000 | 25900 | 1055 |
| 264 | 20241113 | 142800 | 1764429000 | 26000 | 26000 | 26000 | 25950 | 31 |
| 265 | 20241113 | 142700 | 1763623750 | 26000 | 26100 | 26100 | 25950 | 163 |
| 266 | 20241113 | 142600 | 1759385500 | 26100 | 25850 | 26100 | 25850 | 996 |
| 267 | 20241113 | 142500 | 1733631150 | 25850 | 25850 | 25850 | 25850 | 25 |
| 268 | 20241113 | 142400 | 1732984900 | 25850 | 25850 | 25850 | 25850 | 132 |
| 269 | 20241113 | 142300 | 1729572700 | 25850 | 25850 | 25850 | 25850 | 198 |
| 270 | 20241113 | 142200 | 1724454400 | 25850 | 25850 | 25850 | 25850 | 2 |
| 271 | 20241113 | 142100 | 1724402700 | 25850 | 25850 | 25850 | 25850 | 33 |
| 272 | 20241113 | 142000 | 1723549650 | 25850 | 25800 | 25850 | 25800 | 23 |
| 273 | 20241113 | 141900 | 1722955950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 274 | 20241113 | 141800 | 1722955950 | 25800 | 25800 | 25800 | 25800 | 10 |
| 275 | 20241113 | 141700 | 1722697950 | 25750 | 25850 | 25850 | 25750 | 184 |
| 276 | 20241113 | 141600 | 1717950700 | 25850 | 25800 | 25850 | 25800 | 55 |
| 277 | 20241113 | 141500 | 1716530600 | 25800 | 25800 | 25800 | 25800 | 1075 |
| 278 | 20241113 | 141400 | 1688795600 | 25800 | 25800 | 25800 | 25800 | 5 |
| 279 | 20241113 | 141300 | 1688666600 | 25800 | 25800 | 25800 | 25800 | 9 |
| 280 | 20241113 | 141200 | 1688434400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 281 | 20241113 | 141100 | 1688434400 | 25800 | 25750 | 25800 | 25750 | 18 |
| 282 | 20241113 | 141000 | 1687970400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 283 | 20241113 | 140900 | 1687970400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 284 | 20241113 | 140800 | 1687970400 | 25800 | 25800 | 25800 | 25800 | 5 |
| 285 | 20241113 | 140700 | 1687841400 | 25700 | 25750 | 25750 | 25700 | 12 |
| 286 | 20241113 | 140600 | 1687532750 | 25750 | 25750 | 25750 | 25750 | 146 |
| 287 | 20241113 | 140500 | 1683773250 | 25800 | 25800 | 25800 | 25800 | 1 |
| 288 | 20241113 | 140400 | 1683747450 | 25800 | 25800 | 25800 | 25800 | 1 |
| 289 | 20241113 | 140300 | 1683721650 | 25800 | 25800 | 25800 | 25750 | 22 |
| 290 | 20241113 | 140200 | 1683154550 | 25800 | 25800 | 25800 | 25750 | 187 |
| 291 | 20241113 | 140100 | 1678338550 | 25750 | 25750 | 25750 | 25750 | 14 |
| 292 | 20241113 | 140000 | 1677978050 | 25800 | 25750 | 25800 | 25750 | 395 |
| 293 | 20241113 | 135900 | 1667806500 | 25750 | 25750 | 25750 | 25750 | 48 |
| 294 | 20241113 | 135800 | 1666570500 | 25750 | 25800 | 25800 | 25750 | 24 |
| 295 | 20241113 | 135700 | 1665952050 | 25800 | 25750 | 25800 | 25700 | 125 |
| 296 | 20241113 | 135600 | 1662734550 | 25750 | 25700 | 25750 | 25700 | 39 |
| 297 | 20241113 | 135500 | 1661731850 | 25750 | 25700 | 25750 | 25700 | 2 |
| 298 | 20241113 | 135400 | 1661680400 | 25800 | 25750 | 25800 | 25750 | 200 |
| 299 | 20241113 | 135300 | 1656527100 | 25700 | 25750 | 25750 | 25700 | 7 |
| 300 | 20241113 | 135200 | 1656347050 | 25750 | 25800 | 25900 | 25750 | 489 |
| 301 | 20241113 | 135100 | 1643753650 | 25800 | 25800 | 25800 | 25800 | 51 |
| 302 | 20241113 | 135000 | 1642437850 | 25800 | 25800 | 25800 | 25800 | 77 |
| 303 | 20241113 | 134900 | 1640451250 | 25800 | 25850 | 25850 | 25800 | 1352 |
| 304 | 20241113 | 134800 | 1605566300 | 25850 | 25850 | 25850 | 25850 | 20 |
| 305 | 20241113 | 134700 | 1605049300 | 25850 | 25850 | 25850 | 25850 | 61 |
| 306 | 20241113 | 134600 | 1603472450 | 25850 | 25850 | 25850 | 25850 | 2 |
| 307 | 20241113 | 134500 | 1603420750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 308 | 20241113 | 134400 | 1603420750 | 25850 | 25750 | 25850 | 25750 | 35 |
| 309 | 20241113 | 134300 | 1602517750 | 25800 | 25900 | 25900 | 25800 | 392 |
| 310 | 20241113 | 134200 | 1592376950 | 25900 | 25900 | 25900 | 25900 | 169 |
| 311 | 20241113 | 134100 | 1587999850 | 25950 | 25950 | 25950 | 25950 | 30 |
| 312 | 20241113 | 134000 | 1587221350 | 25950 | 25900 | 25950 | 25900 | 122 |
| 313 | 20241113 | 133900 | 1584060450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 314 | 20241113 | 133800 | 1584060450 | 25900 | 25950 | 25950 | 25900 | 468 |
| 315 | 20241113 | 133700 | 1571937850 | 25950 | 26050 | 26100 | 25950 | 564 |
| 316 | 20241113 | 133600 | 1557240500 | 26100 | 26100 | 26100 | 26100 | 2 |
| 317 | 20241113 | 133500 | 1557188300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 318 | 20241113 | 133400 | 1557188300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 319 | 20241113 | 133300 | 1557188300 | 26150 | 26150 | 26150 | 26150 | 1 |
| 320 | 20241113 | 133200 | 1557162150 | 26150 | 26100 | 26150 | 26100 | 44 |
| 321 | 20241113 | 133100 | 1556013700 | 26100 | 26000 | 26100 | 26000 | 1645 |
| 322 | 20241113 | 133000 | 1513184900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 323 | 20241113 | 132900 | 1513184900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 324 | 20241113 | 132800 | 1513184900 | 25950 | 25950 | 25950 | 25950 | 325 |
| 325 | 20241113 | 132700 | 1504751150 | 25950 | 25950 | 25950 | 25950 | 1 |
| 326 | 20241113 | 132600 | 1504725200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 327 | 20241113 | 132500 | 1504725200 | 25900 | 25900 | 25900 | 25900 | 51 |
| 328 | 20241113 | 132400 | 1503404300 | 25900 | 25900 | 25900 | 25900 | 10 |
| 329 | 20241113 | 132300 | 1503145300 | 25950 | 25950 | 25950 | 25950 | 29 |
| 330 | 20241113 | 132200 | 1502392750 | 25900 | 25900 | 25900 | 25900 | 1523 |
| 331 | 20241113 | 132100 | 1462947050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 332 | 20241113 | 132000 | 1462947050 | 25850 | 25850 | 25850 | 25850 | 16 |
| 333 | 20241113 | 131900 | 1462533450 | 25750 | 25800 | 25800 | 25750 | 49 |
| 334 | 20241113 | 131800 | 1461270550 | 25800 | 25850 | 25850 | 25800 | 1089 |
| 335 | 20241113 | 131700 | 1433173550 | 25850 | 25850 | 25850 | 25850 | 81 |
| 336 | 20241113 | 131600 | 1431079700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 337 | 20241113 | 131500 | 1431079700 | 25850 | 25900 | 25900 | 25850 | 666 |
| 338 | 20241113 | 131400 | 1413861000 | 25900 | 25950 | 25950 | 25900 | 1288 |
| 339 | 20241113 | 131300 | 1380483500 | 25950 | 26000 | 26000 | 25950 | 46 |
| 340 | 20241113 | 131200 | 1379287750 | 26000 | 26000 | 26000 | 26000 | 3 |
| 341 | 20241113 | 131100 | 1379209750 | 26000 | 26000 | 26000 | 26000 | 51 |
| 342 | 20241113 | 131000 | 1377883750 | 26000 | 26000 | 26000 | 25950 | 74 |
| 343 | 20241113 | 130900 | 1375962250 | 26000 | 26000 | 26000 | 26000 | 23 |
| 344 | 20241113 | 130800 | 1375364250 | 26000 | 26000 | 26000 | 26000 | 26 |
| 345 | 20241113 | 130700 | 1374688250 | 26000 | 26000 | 26000 | 26000 | 0 |
| 346 | 20241113 | 130600 | 1374688250 | 26000 | 26000 | 26000 | 26000 | 600 |
| 347 | 20241113 | 130500 | 1359088250 | 26000 | 26000 | 26000 | 26000 | 132 |
| 348 | 20241113 | 130400 | 1355656250 | 25950 | 25950 | 25950 | 25950 | 80 |
| 349 | 20241113 | 130300 | 1353580250 | 26000 | 26000 | 26000 | 26000 | 1 |
| 350 | 20241113 | 130200 | 1353554250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 351 | 20241113 | 130100 | 1353554250 | 25950 | 25950 | 25950 | 25950 | 24 |
| 352 | 20241113 | 130000 | 1352931450 | 25950 | 26000 | 26000 | 25950 | 335 |
| 353 | 20241113 | 125900 | 1344234150 | 26000 | 26000 | 26000 | 26000 | 91 |
| 354 | 20241113 | 125800 | 1341868150 | 26000 | 26000 | 26000 | 26000 | 1 |
| 355 | 20241113 | 125700 | 1341842150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 356 | 20241113 | 125600 | 1341842150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 357 | 20241113 | 125500 | 1341842150 | 25950 | 25950 | 25950 | 25950 | 248 |
| 358 | 20241113 | 125400 | 1335406550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 359 | 20241113 | 125300 | 1335406550 | 26050 | 26050 | 26050 | 26050 | 70 |
| 360 | 20241113 | 125200 | 1333583050 | 26000 | 26050 | 26050 | 26000 | 87 |
| 361 | 20241113 | 125100 | 1331321000 | 26050 | 26000 | 26050 | 25950 | 42 |
| 362 | 20241113 | 125000 | 1330229350 | 26000 | 26000 | 26000 | 26000 | 33 |
| 363 | 20241113 | 124900 | 1329371350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 364 | 20241113 | 124800 | 1329371350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 365 | 20241113 | 124700 | 1329371350 | 26000 | 26000 | 26000 | 26000 | 112 |
| 366 | 20241113 | 124600 | 1326459350 | 26050 | 26050 | 26050 | 26050 | 69 |
| 367 | 20241113 | 124500 | 1324661900 | 26050 | 26050 | 26050 | 26050 | 20 |
| 368 | 20241113 | 124400 | 1324140900 | 26050 | 26200 | 26200 | 26000 | 3032 |
| 369 | 20241113 | 124300 | 1245153400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 370 | 20241113 | 124200 | 1245153400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 371 | 20241113 | 124100 | 1245153400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 372 | 20241113 | 124000 | 1245153400 | 26200 | 26200 | 26200 | 26150 | 93 |
| 373 | 20241113 | 123900 | 1242717000 | 26150 | 26150 | 26150 | 26150 | 96 |
| 374 | 20241113 | 123800 | 1240206600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 375 | 20241113 | 123700 | 1240206600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 376 | 20241113 | 123600 | 1240206600 | 26150 | 26150 | 26150 | 26150 | 200 |
| 377 | 20241113 | 123500 | 1234976600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 378 | 20241113 | 123400 | 1234976600 | 26150 | 26150 | 26150 | 26150 | 6 |
| 379 | 20241113 | 123300 | 1234819700 | 26200 | 26200 | 26200 | 26200 | 11 |
| 380 | 20241113 | 123200 | 1234531500 | 26200 | 26200 | 26200 | 26200 | 6 |
| 381 | 20241113 | 123100 | 1234374300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 382 | 20241113 | 123000 | 1234374300 | 26150 | 26150 | 26150 | 26150 | 10 |
| 383 | 20241113 | 122900 | 1234112800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 384 | 20241113 | 122800 | 1234112800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 385 | 20241113 | 122700 | 1234112800 | 26150 | 26150 | 26150 | 26150 | 216 |
| 386 | 20241113 | 122600 | 1228464400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 387 | 20241113 | 122500 | 1228464400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 388 | 20241113 | 122400 | 1228464400 | 26200 | 26200 | 26200 | 26200 | 60 |
| 389 | 20241113 | 122300 | 1226892400 | 26150 | 26150 | 26150 | 26150 | 5 |
| 390 | 20241113 | 122200 | 1226761650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 391 | 20241113 | 122100 | 1226761650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 392 | 20241113 | 122000 | 1226761650 | 26150 | 26150 | 26150 | 26150 | 3 |
| 393 | 20241113 | 121900 | 1226683200 | 26150 | 26200 | 26200 | 26150 | 508 |
| 394 | 20241113 | 121800 | 1213381050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 395 | 20241113 | 121700 | 1213381050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 396 | 20241113 | 121600 | 1213381050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 397 | 20241113 | 121500 | 1213381050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 398 | 20241113 | 121400 | 1213381050 | 26200 | 26250 | 26250 | 26200 | 31 |
| 399 | 20241113 | 121300 | 1212568750 | 26250 | 26250 | 26250 | 26250 | 20 |
| 400 | 20241113 | 121200 | 1212043750 | 26250 | 26250 | 26250 | 26250 | 116 |
| 401 | 20241113 | 121100 | 1208998750 | 26250 | 26300 | 26300 | 26250 | 38 |
| 402 | 20241113 | 121000 | 1208000650 | 26300 | 26300 | 26300 | 26300 | 26 |
| 403 | 20241113 | 120900 | 1207316850 | 26350 | 26350 | 26350 | 26350 | 14 |
| 404 | 20241113 | 120800 | 1206947950 | 26300 | 26300 | 26300 | 26300 | 50 |
| 405 | 20241113 | 120700 | 1205632950 | 26300 | 26250 | 26300 | 26250 | 358 |
| 406 | 20241113 | 120600 | 1196225200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 407 | 20241113 | 120500 | 1196225200 | 26200 | 26200 | 26200 | 26200 | 1 |
| 408 | 20241113 | 120400 | 1196199000 | 26200 | 26200 | 26200 | 26200 | 483 |
| 409 | 20241113 | 120300 | 1183544400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 410 | 20241113 | 120200 | 1183544400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 411 | 20241113 | 120100 | 1183544400 | 26200 | 26200 | 26200 | 26200 | 1 |
| 412 | 20241113 | 120000 | 1183518200 | 26150 | 26150 | 26150 | 26150 | 2 |
| 413 | 20241113 | 115900 | 1183465900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 414 | 20241113 | 115800 | 1183465900 | 26150 | 26150 | 26150 | 26150 | 30 |
| 415 | 20241113 | 115700 | 1182681400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 416 | 20241113 | 115600 | 1182681400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 417 | 20241113 | 115500 | 1182681400 | 26150 | 26150 | 26150 | 26150 | 1 |
| 418 | 20241113 | 115400 | 1182655250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 419 | 20241113 | 115300 | 1182655250 | 26200 | 26150 | 26200 | 26150 | 30 |
| 420 | 20241113 | 115200 | 1181870250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 421 | 20241113 | 115100 | 1181870250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 422 | 20241113 | 115000 | 1181870250 | 26150 | 26150 | 26150 | 26150 | 56 |
| 423 | 20241113 | 114900 | 1180405850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 424 | 20241113 | 114800 | 1180405850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 425 | 20241113 | 114700 | 1180405850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 426 | 20241113 | 114600 | 1180405850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 427 | 20241113 | 114500 | 1180405850 | 26200 | 26200 | 26200 | 26200 | 57 |
| 428 | 20241113 | 114400 | 1178912450 | 26200 | 26200 | 26250 | 26200 | 236 |
| 429 | 20241113 | 114300 | 1172729150 | 26200 | 26200 | 26200 | 26200 | 5 |
| 430 | 20241113 | 114200 | 1172598150 | 26200 | 26200 | 26200 | 26200 | 16 |
| 431 | 20241113 | 114100 | 1172178950 | 26200 | 26150 | 26200 | 26150 | 91 |
| 432 | 20241113 | 114000 | 1169799250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 433 | 20241113 | 113900 | 1169799250 | 26150 | 26150 | 26150 | 26150 | 50 |
| 434 | 20241113 | 113800 | 1168491750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 435 | 20241113 | 113700 | 1168491750 | 26100 | 26100 | 26100 | 26100 | 1 |
| 436 | 20241113 | 113600 | 1168465650 | 26100 | 26100 | 26100 | 26100 | 191 |
| 437 | 20241113 | 113500 | 1163480550 | 26000 | 26050 | 26100 | 26000 | 841 |
| 438 | 20241113 | 113400 | 1141585900 | 26050 | 26050 | 26050 | 26050 | 49 |
| 439 | 20241113 | 113300 | 1140309450 | 26100 | 26050 | 26100 | 26050 | 10 |
| 440 | 20241113 | 113200 | 1140048500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 441 | 20241113 | 113100 | 1140048500 | 26100 | 26100 | 26100 | 26100 | 16 |
| 442 | 20241113 | 113000 | 1139630900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 443 | 20241113 | 112900 | 1139630900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 444 | 20241113 | 112800 | 1139630900 | 26150 | 26150 | 26150 | 26150 | 62 |
| 445 | 20241113 | 112700 | 1138009600 | 26150 | 26150 | 26150 | 26150 | 2 |
| 446 | 20241113 | 112600 | 1137957300 | 26150 | 26100 | 26150 | 26100 | 103 |
| 447 | 20241113 | 112500 | 1135266350 | 26150 | 26100 | 26150 | 26100 | 132 |
| 448 | 20241113 | 112400 | 1131818650 | 26150 | 26150 | 26150 | 26100 | 325 |
| 449 | 20241113 | 112300 | 1123320900 | 26150 | 26100 | 26150 | 26100 | 25 |
| 450 | 20241113 | 112200 | 1122668300 | 26050 | 26050 | 26050 | 26050 | 127 |
| 451 | 20241113 | 112100 | 1119359950 | 26050 | 26100 | 26150 | 26050 | 1060 |
| 452 | 20241113 | 112000 | 1091676500 | 26100 | 26100 | 26100 | 26100 | 382 |
| 453 | 20241113 | 111900 | 1081706300 | 26100 | 26150 | 26150 | 26100 | 65 |
| 454 | 20241113 | 111800 | 1080009750 | 26150 | 26150 | 26150 | 26150 | 77 |
| 455 | 20241113 | 111700 | 1077996200 | 26150 | 26200 | 26200 | 26150 | 191 |
| 456 | 20241113 | 111600 | 1073001300 | 26200 | 26250 | 26250 | 26200 | 882 |
| 457 | 20241113 | 111500 | 1049892800 | 26250 | 26250 | 26250 | 26250 | 32 |
| 458 | 20241113 | 111400 | 1049052800 | 26250 | 26250 | 26250 | 26250 | 1 |
| 459 | 20241113 | 111300 | 1049026550 | 26200 | 26300 | 26300 | 26200 | 287 |
| 460 | 20241113 | 111200 | 1041505100 | 26250 | 26200 | 26250 | 26200 | 154 |
| 461 | 20241113 | 111100 | 1037469300 | 26200 | 26200 | 26200 | 26200 | 458 |
| 462 | 20241113 | 111000 | 1025469700 | 26200 | 26250 | 26250 | 26200 | 339 |
| 463 | 20241113 | 110900 | 1016579400 | 26350 | 26300 | 26350 | 26300 | 377 |
| 464 | 20241113 | 110800 | 1006664000 | 26400 | 26350 | 26400 | 26350 | 768 |
| 465 | 20241113 | 110700 | 986426700 | 26400 | 26450 | 26450 | 26400 | 185 |
| 466 | 20241113 | 110600 | 981541900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 467 | 20241113 | 110500 | 981541900 | 26500 | 26450 | 26500 | 26450 | 77 |
| 468 | 20241113 | 110400 | 979504100 | 26400 | 26400 | 26400 | 26400 | 568 |
| 469 | 20241113 | 110300 | 964508900 | 26400 | 26450 | 26450 | 26400 | 16 |
| 470 | 20241113 | 110200 | 964086450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 471 | 20241113 | 110100 | 964086450 | 26500 | 26500 | 26550 | 26500 | 380 |
| 472 | 20241113 | 110000 | 954016400 | 26500 | 26350 | 26500 | 26350 | 78 |
| 473 | 20241113 | 105900 | 951955250 | 26400 | 26400 | 26400 | 26400 | 225 |
| 474 | 20241113 | 105800 | 946015250 | 26400 | 26400 | 26400 | 26400 | 218 |
| 475 | 20241113 | 105700 | 940260050 | 26450 | 26550 | 26550 | 26450 | 376 |
| 476 | 20241113 | 105600 | 930296500 | 26600 | 26600 | 26600 | 26600 | 53 |
| 477 | 20241113 | 105500 | 928886700 | 26600 | 26600 | 26600 | 26600 | 1 |
| 478 | 20241113 | 105400 | 928860100 | 26750 | 26750 | 26750 | 26750 | 1 |
| 479 | 20241113 | 105300 | 928833350 | 26750 | 26750 | 26750 | 26750 | 0 |
| 480 | 20241113 | 105200 | 928833350 | 26750 | 26750 | 26750 | 26650 | 44 |
| 481 | 20241113 | 105100 | 927660300 | 26750 | 26750 | 26750 | 26700 | 13 |
| 482 | 20241113 | 105000 | 927312850 | 26750 | 26750 | 26750 | 26750 | 14 |
| 483 | 20241113 | 104900 | 926938350 | 26750 | 26750 | 26750 | 26700 | 24 |
| 484 | 20241113 | 104800 | 926296850 | 26750 | 26750 | 26750 | 26750 | 302 |
| 485 | 20241113 | 104700 | 918218350 | 26700 | 26650 | 26700 | 26650 | 260 |
| 486 | 20241113 | 104600 | 911278850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 487 | 20241113 | 104500 | 911278850 | 26500 | 26500 | 26650 | 26500 | 320 |
| 488 | 20241113 | 104400 | 902798700 | 26500 | 26600 | 26650 | 26500 | 460 |
| 489 | 20241113 | 104300 | 890560200 | 26600 | 26600 | 26650 | 26600 | 63 |
| 490 | 20241113 | 104200 | 888884350 | 26650 | 26650 | 26650 | 26650 | 1 |
| 491 | 20241113 | 104100 | 888857700 | 26650 | 26600 | 26650 | 26600 | 43 |
| 492 | 20241113 | 104000 | 887712850 | 26600 | 26650 | 26650 | 26600 | 65 |
| 493 | 20241113 | 103900 | 885981850 | 26650 | 26550 | 26650 | 26550 | 70 |
| 494 | 20241113 | 103800 | 884119950 | 26550 | 26350 | 26550 | 26350 | 164 |
| 495 | 20241113 | 103700 | 879795350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 496 | 20241113 | 103600 | 879795350 | 26350 | 26500 | 26500 | 26350 | 48 |
| 497 | 20241113 | 103500 | 878526100 | 26350 | 26350 | 26350 | 26350 | 10 |
| 498 | 20241113 | 103400 | 878262600 | 26350 | 26350 | 26350 | 26350 | 0 |
| 499 | 20241113 | 103300 | 878262600 | 26350 | 26350 | 26350 | 26350 | 20 |
| 500 | 20241113 | 103200 | 877735600 | 26350 | 26350 | 26350 | 26350 | 16 |
| 501 | 20241113 | 103100 | 877314000 | 26350 | 26350 | 26350 | 26350 | 650 |
| 502 | 20241113 | 103000 | 860186500 | 26350 | 26400 | 26400 | 26350 | 23 |
| 503 | 20241113 | 102900 | 859579450 | 26400 | 26400 | 26400 | 26400 | 630 |
| 504 | 20241113 | 102800 | 842947450 | 26400 | 26450 | 26450 | 26400 | 102 |
| 505 | 20241113 | 102700 | 840254400 | 26400 | 26400 | 26450 | 26400 | 1532 |
| 506 | 20241113 | 102600 | 799808000 | 26400 | 26400 | 26400 | 26400 | 3 |
| 507 | 20241113 | 102500 | 799728800 | 26500 | 26600 | 26600 | 26500 | 6 |
| 508 | 20241113 | 102400 | 799569300 | 26400 | 26500 | 26500 | 26350 | 1073 |
| 509 | 20241113 | 102300 | 771207800 | 26500 | 26450 | 26500 | 26400 | 1009 |
| 510 | 20241113 | 102200 | 744483900 | 26500 | 26500 | 26500 | 26500 | 23 |
| 511 | 20241113 | 102100 | 743874400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 512 | 20241113 | 102000 | 743874400 | 26500 | 26450 | 26500 | 26450 | 172 |
| 513 | 20241113 | 101900 | 739324750 | 26500 | 26600 | 26600 | 26500 | 320 |
| 514 | 20241113 | 101800 | 730831750 | 26600 | 26550 | 26600 | 26500 | 138 |
| 515 | 20241113 | 101700 | 727168550 | 26650 | 26550 | 26650 | 26550 | 378 |
| 516 | 20241113 | 101600 | 717132450 | 26600 | 26500 | 26600 | 26500 | 1110 |
| 517 | 20241113 | 101500 | 687706450 | 26500 | 26750 | 26750 | 26500 | 1190 |
| 518 | 20241113 | 101400 | 656069800 | 26750 | 26700 | 26750 | 26700 | 35 |
| 519 | 20241113 | 101300 | 655134300 | 26700 | 26800 | 26800 | 26700 | 502 |
| 520 | 20241113 | 101200 | 641684000 | 26650 | 26550 | 26650 | 26550 | 1014 |
| 521 | 20241113 | 101100 | 614692200 | 26600 | 26600 | 26600 | 26450 | 1146 |
| 522 | 20241113 | 101000 | 584291600 | 26650 | 26700 | 26700 | 26650 | 523 |
| 523 | 20241113 | 100900 | 570353600 | 26700 | 26700 | 26700 | 26700 | 16 |
| 524 | 20241113 | 100800 | 569926400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 525 | 20241113 | 100700 | 569926400 | 26700 | 26700 | 26700 | 26700 | 116 |
| 526 | 20241113 | 100600 | 566829200 | 26750 | 26800 | 26800 | 26750 | 706 |
| 527 | 20241113 | 100500 | 547921750 | 26850 | 26900 | 27050 | 26850 | 17 |
| 528 | 20241113 | 100400 | 547463600 | 27050 | 26900 | 27100 | 26900 | 226 |
| 529 | 20241113 | 100300 | 541381850 | 26900 | 26900 | 26900 | 26900 | 182 |
| 530 | 20241113 | 100200 | 536486050 | 26900 | 26900 | 26900 | 26900 | 151 |
| 531 | 20241113 | 100100 | 532424150 | 26900 | 26900 | 26900 | 26900 | 16 |
| 532 | 20241113 | 100000 | 531993750 | 26900 | 26900 | 26900 | 26900 | 14 |
| 533 | 20241113 | 095900 | 531617150 | 26750 | 26900 | 26900 | 26750 | 29 |
| 534 | 20241113 | 095800 | 530839050 | 26900 | 26850 | 26900 | 26750 | 143 |
| 535 | 20241113 | 095700 | 527008100 | 26950 | 26950 | 26950 | 26950 | 21 |
| 536 | 20241113 | 095600 | 526442150 | 26750 | 26850 | 26900 | 26750 | 240 |
| 537 | 20241113 | 095500 | 520000850 | 26850 | 26850 | 26850 | 26850 | 0 |
| 538 | 20241113 | 095400 | 520000850 | 26850 | 26700 | 26850 | 26650 | 397 |
| 539 | 20241113 | 095300 | 509402300 | 26700 | 26800 | 26800 | 26700 | 393 |
| 540 | 20241113 | 095200 | 498888950 | 26800 | 26800 | 26800 | 26750 | 52 |
| 541 | 20241113 | 095100 | 497497100 | 26850 | 26850 | 26850 | 26850 | 0 |
| 542 | 20241113 | 095000 | 497497100 | 26850 | 26750 | 26850 | 26750 | 207 |
| 543 | 20241113 | 094900 | 491949900 | 26750 | 26850 | 26850 | 26750 | 1294 |
| 544 | 20241113 | 094800 | 457265050 | 26850 | 26850 | 26850 | 26850 | 41 |
| 545 | 20241113 | 094700 | 456164200 | 26850 | 27000 | 27000 | 26850 | 36 |
| 546 | 20241113 | 094600 | 455194600 | 26850 | 26850 | 26850 | 26850 | 264 |
| 547 | 20241113 | 094500 | 448106200 | 26850 | 26850 | 26850 | 26850 | 96 |
| 548 | 20241113 | 094400 | 445528600 | 26850 | 26900 | 26900 | 26850 | 254 |
| 549 | 20241113 | 094300 | 438699750 | 26900 | 26850 | 26900 | 26850 | 462 |
| 550 | 20241113 | 094200 | 426293150 | 26900 | 26900 | 26900 | 26900 | 2 |
| 551 | 20241113 | 094100 | 426239350 | 26900 | 26900 | 26900 | 26900 | 2 |
| 552 | 20241113 | 094000 | 426185550 | 26850 | 26950 | 26950 | 26850 | 502 |
| 553 | 20241113 | 093900 | 412681500 | 26950 | 27000 | 27100 | 26950 | 362 |
| 554 | 20241113 | 093800 | 402920800 | 27250 | 27000 | 27250 | 27000 | 46 |
| 555 | 20241113 | 093700 | 401674800 | 27000 | 27000 | 27000 | 26950 | 670 |
| 556 | 20241113 | 093600 | 383587500 | 27000 | 27000 | 27000 | 27000 | 106 |
| 557 | 20241113 | 093500 | 380725500 | 27000 | 26900 | 27000 | 26900 | 438 |
| 558 | 20241113 | 093400 | 368938200 | 26900 | 27050 | 27050 | 26900 | 238 |
| 559 | 20241113 | 093300 | 362529250 | 27050 | 27050 | 27050 | 27050 | 26 |
| 560 | 20241113 | 093200 | 361825950 | 27100 | 27100 | 27100 | 27100 | 0 |
| 561 | 20241113 | 093100 | 361825950 | 27100 | 27050 | 27100 | 27050 | 24 |
| 562 | 20241113 | 093000 | 361176500 | 27050 | 27050 | 27050 | 26800 | 1180 |
| 563 | 20241113 | 092900 | 329485800 | 27050 | 26850 | 27050 | 26850 | 128 |
| 564 | 20241113 | 092800 | 326048100 | 26850 | 26950 | 26950 | 26850 | 136 |
| 565 | 20241113 | 092700 | 322391000 | 27050 | 26950 | 27050 | 26950 | 3 |
| 566 | 20241113 | 092600 | 322309950 | 27050 | 27000 | 27050 | 26900 | 309 |
| 567 | 20241113 | 092500 | 313981750 | 27000 | 26850 | 27000 | 26850 | 152 |
| 568 | 20241113 | 092400 | 309893600 | 26850 | 27000 | 27000 | 26850 | 117 |
| 569 | 20241113 | 092300 | 306737900 | 26950 | 26850 | 26950 | 26850 | 99 |
| 570 | 20241113 | 092200 | 304078150 | 26850 | 26900 | 26900 | 26850 | 40 |
| 571 | 20241113 | 092100 | 303002250 | 26900 | 27050 | 27050 | 26900 | 143 |
| 572 | 20241113 | 092000 | 299150550 | 27000 | 27000 | 27000 | 27000 | 115 |
| 573 | 20241113 | 091900 | 296045550 | 26900 | 27050 | 27100 | 26900 | 511 |
| 574 | 20241113 | 091800 | 282243150 | 27100 | 27150 | 27150 | 27100 | 179 |
| 575 | 20241113 | 091700 | 277390150 | 27200 | 27250 | 27250 | 27200 | 153 |
| 576 | 20241113 | 091600 | 273228450 | 27250 | 27400 | 27400 | 27250 | 212 |
| 577 | 20241113 | 091500 | 267448900 | 27250 | 27300 | 27300 | 27250 | 48 |
| 578 | 20241113 | 091400 | 266139900 | 27300 | 27350 | 27600 | 27300 | 160 |
| 579 | 20241113 | 091300 | 261763700 | 27350 | 27250 | 27350 | 27250 | 731 |
| 580 | 20241113 | 091200 | 241831250 | 27250 | 27200 | 27250 | 27100 | 105 |
| 581 | 20241113 | 091100 | 238982750 | 27250 | 27200 | 27250 | 27100 | 294 |
| 582 | 20241113 | 091000 | 231005050 | 27150 | 27250 | 27250 | 27150 | 158 |
| 583 | 20241113 | 090900 | 226703150 | 27300 | 27300 | 27300 | 27300 | 9 |
| 584 | 20241113 | 090800 | 226457450 | 27250 | 27200 | 27300 | 26700 | 474 |
| 585 | 20241113 | 090700 | 213621600 | 27350 | 27500 | 27550 | 27250 | 1569 |
| 586 | 20241113 | 090600 | 170659050 | 27550 | 27600 | 27750 | 27400 | 1620 |
| 587 | 20241113 | 090500 | 126118500 | 27600 | 27550 | 27800 | 27550 | 163 |
| 588 | 20241113 | 090400 | 121619500 | 27550 | 27700 | 27750 | 27500 | 326 |
| 589 | 20241113 | 090300 | 112632050 | 27700 | 27600 | 27700 | 27550 | 1303 |
| 590 | 20241113 | 090200 | 76678300 | 27500 | 27350 | 27600 | 27350 | 978 |
| 591 | 20241113 | 090100 | 49757000 | 27550 | 27300 | 27550 | 27250 | 1165 |
| 592 | 20241113 | 090000 | 17993150 | 27300 | 27450 | 27500 | 27300 | 657 |