33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 3 | 20241112 | 192000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20241112 | 191900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20241112 | 191800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20241112 | 191700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20241112 | 191600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20241112 | 191500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20241112 | 191400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20241112 | 191300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20241112 | 191200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20241112 | 191100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20241112 | 191000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20241112 | 190900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20241112 | 190800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20241112 | 190700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20241112 | 190600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20241112 | 190500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20241112 | 190400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20241112 | 190300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20241112 | 190200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20241112 | 190100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20241112 | 190000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20241112 | 185900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20241112 | 185800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20241112 | 185700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20241112 | 185600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20241112 | 185500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20241112 | 185400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20241112 | 185300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20241112 | 185200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20241112 | 185100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 33 | 20241112 | 185000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20241112 | 184900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20241112 | 184800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20241112 | 184700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20241112 | 184600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20241112 | 184500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20241112 | 184400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20241112 | 184300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20241112 | 184200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20241112 | 184100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20241112 | 184000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20241112 | 183900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20241112 | 183800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20241112 | 183700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20241112 | 183600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20241112 | 183500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20241112 | 183400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20241112 | 183300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20241112 | 183200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20241112 | 183100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20241112 | 183000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20241112 | 182900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20241112 | 182800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20241112 | 182700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20241112 | 182600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20241112 | 182500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20241112 | 182400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20241112 | 182300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20241112 | 182200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20241112 | 182100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 63 | 20241112 | 182000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20241112 | 181900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20241112 | 181800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20241112 | 181700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20241112 | 181600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20241112 | 181500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20241112 | 181400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20241112 | 181300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20241112 | 181200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20241112 | 181100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20241112 | 181000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20241112 | 180900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20241112 | 180800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20241112 | 180700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20241112 | 180600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20241112 | 180500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20241112 | 180400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20241112 | 180300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20241112 | 180200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20241112 | 180100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20241112 | 180000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20241112 | 175900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20241112 | 175800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20241112 | 175700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20241112 | 175600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20241112 | 175500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20241112 | 175400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20241112 | 175300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20241112 | 175200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20241112 | 175100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 93 | 20241112 | 175000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20241112 | 174900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20241112 | 174800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20241112 | 174700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20241112 | 174600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20241112 | 174500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20241112 | 174400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20241112 | 174300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20241112 | 174200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20241112 | 174100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20241112 | 174000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20241112 | 173900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20241112 | 173800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20241112 | 173700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20241112 | 173600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20241112 | 173500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20241112 | 173400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20241112 | 173300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20241112 | 173200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20241112 | 173100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20241112 | 173000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20241112 | 172900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20241112 | 172800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20241112 | 172700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20241112 | 172600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20241112 | 172500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20241112 | 172400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20241112 | 172300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20241112 | 172200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20241112 | 172100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 123 | 20241112 | 172000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20241112 | 171900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20241112 | 171800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20241112 | 171700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20241112 | 171600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20241112 | 171500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20241112 | 171400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20241112 | 171300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20241112 | 171200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20241112 | 171100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20241112 | 171000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20241112 | 170900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20241112 | 170800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20241112 | 170700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20241112 | 170600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20241112 | 170500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20241112 | 170400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20241112 | 170300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20241112 | 170200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20241112 | 170100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20241112 | 170000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20241112 | 165900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20241112 | 165800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20241112 | 165700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20241112 | 165600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20241112 | 165500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20241112 | 165400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20241112 | 165300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20241112 | 165200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20241112 | 165100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 153 | 20241112 | 165000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20241112 | 164900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20241112 | 164800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20241112 | 164700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20241112 | 164600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20241112 | 164500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20241112 | 164400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20241112 | 164300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20241112 | 164200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20241112 | 164100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20241112 | 164000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20241112 | 163900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20241112 | 163800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20241112 | 163700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20241112 | 163600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20241112 | 163500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20241112 | 163400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20241112 | 163300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20241112 | 163200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20241112 | 163100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20241112 | 163000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20241112 | 162900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20241112 | 162800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20241112 | 162700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20241112 | 162600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20241112 | 162500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20241112 | 162400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20241112 | 162300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20241112 | 162200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20241112 | 162100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 183 | 20241112 | 162000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20241112 | 161900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20241112 | 161800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20241112 | 161700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20241112 | 161600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20241112 | 161500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20241112 | 161400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20241112 | 161300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20241112 | 161200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20241112 | 161100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20241112 | 161000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20241112 | 160900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20241112 | 160800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20241112 | 160700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20241112 | 160600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20241112 | 160500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20241112 | 160400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20241112 | 160300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20241112 | 160200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20241112 | 160100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20241112 | 160000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20241112 | 155900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20241112 | 155800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20241112 | 155700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20241112 | 155600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20241112 | 155500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20241112 | 155400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20241112 | 155300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20241112 | 155200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20241112 | 155100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 213 | 20241112 | 155000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20241112 | 154900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20241112 | 154800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20241112 | 154700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20241112 | 154600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20241112 | 154500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20241112 | 154400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20241112 | 154300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20241112 | 154200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20241112 | 154100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20241112 | 154000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20241112 | 153900 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20241112 | 153800 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20241112 | 153700 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20241112 | 153600 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20241112 | 153500 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20241112 | 153400 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20241112 | 153300 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20241112 | 153200 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20241112 | 153100 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20241112 | 153000 | 8805268800 | 24300 | 24300 | 24300 | 24300 | 7935 |
| 234 | 20241112 | 152900 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20241112 | 152800 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20241112 | 152700 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20241112 | 152600 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20241112 | 152500 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20241112 | 152400 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20241112 | 152300 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20241112 | 152200 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20241112 | 152100 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 243 | 20241112 | 152000 | 8612448300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20241112 | 151900 | 8612448300 | 24200 | 24450 | 24450 | 24200 | 5527 |
| 245 | 20241112 | 151800 | 8478248600 | 24400 | 24400 | 24400 | 24300 | 1239 |
| 246 | 20241112 | 151700 | 8448017250 | 24400 | 24350 | 24400 | 24300 | 1410 |
| 247 | 20241112 | 151600 | 8413635550 | 24350 | 24400 | 24450 | 24250 | 3139 |
| 248 | 20241112 | 151500 | 8337154750 | 24400 | 24400 | 24400 | 24400 | 550 |
| 249 | 20241112 | 151400 | 8323734750 | 24400 | 24400 | 24450 | 24400 | 1250 |
| 250 | 20241112 | 151300 | 8293188950 | 24400 | 24400 | 24450 | 24400 | 657 |
| 251 | 20241112 | 151200 | 8277148150 | 24400 | 24400 | 24450 | 24400 | 980 |
| 252 | 20241112 | 151100 | 8253225350 | 24400 | 24400 | 24450 | 24400 | 1440 |
| 253 | 20241112 | 151000 | 8218080650 | 24400 | 24450 | 24450 | 24400 | 1241 |
| 254 | 20241112 | 150900 | 8187742050 | 24450 | 24400 | 24500 | 24400 | 430 |
| 255 | 20241112 | 150800 | 8177229250 | 24500 | 24450 | 24500 | 24400 | 1388 |
| 256 | 20241112 | 150700 | 8143302950 | 24400 | 24400 | 24450 | 24400 | 580 |
| 257 | 20241112 | 150600 | 8129134050 | 24400 | 24450 | 24450 | 24400 | 183 |
| 258 | 20241112 | 150500 | 8124665950 | 24450 | 24450 | 24450 | 24450 | 406 |
| 259 | 20241112 | 150400 | 8114739250 | 24450 | 24450 | 24450 | 24450 | 607 |
| 260 | 20241112 | 150300 | 8099898100 | 24450 | 24450 | 24500 | 24450 | 133 |
| 261 | 20241112 | 150200 | 8096642900 | 24500 | 24350 | 24500 | 24350 | 2156 |
| 262 | 20241112 | 150100 | 8043982350 | 24350 | 24300 | 24350 | 24300 | 1102 |
| 263 | 20241112 | 150000 | 8017179700 | 24300 | 24300 | 24350 | 24300 | 448 |
| 264 | 20241112 | 145900 | 8006293250 | 24300 | 24300 | 24300 | 24250 | 1057 |
| 265 | 20241112 | 145800 | 7980608400 | 24300 | 24350 | 24350 | 24250 | 658 |
| 266 | 20241112 | 145700 | 7964611100 | 24250 | 24300 | 24350 | 24250 | 2371 |
| 267 | 20241112 | 145600 | 7906996650 | 24300 | 24350 | 24350 | 24300 | 476 |
| 268 | 20241112 | 145500 | 7895418850 | 24350 | 24400 | 24400 | 24350 | 1561 |
| 269 | 20241112 | 145400 | 7857332250 | 24400 | 24400 | 24450 | 24400 | 144 |
| 270 | 20241112 | 145300 | 7853814550 | 24400 | 24350 | 24400 | 24350 | 1043 |
| 271 | 20241112 | 145200 | 7828376400 | 24350 | 24350 | 24350 | 24300 | 758 |
| 272 | 20241112 | 145100 | 7809926550 | 24300 | 24300 | 24350 | 24200 | 2276 |
| 273 | 20241112 | 145000 | 7754647700 | 24300 | 24400 | 24400 | 24300 | 747 |
| 274 | 20241112 | 144900 | 7736470900 | 24350 | 24350 | 24400 | 24350 | 190 |
| 275 | 20241112 | 144800 | 7731844350 | 24350 | 24350 | 24350 | 24350 | 102 |
| 276 | 20241112 | 144700 | 7729360650 | 24350 | 24350 | 24400 | 24350 | 425 |
| 277 | 20241112 | 144600 | 7719009150 | 24350 | 24400 | 24400 | 24350 | 2145 |
| 278 | 20241112 | 144500 | 7666675450 | 24400 | 24400 | 24450 | 24400 | 1345 |
| 279 | 20241112 | 144400 | 7633810800 | 24400 | 24400 | 24450 | 24400 | 485 |
| 280 | 20241112 | 144300 | 7621976750 | 24400 | 24400 | 24450 | 24350 | 1615 |
| 281 | 20241112 | 144200 | 7582524000 | 24350 | 24400 | 24400 | 24350 | 1926 |
| 282 | 20241112 | 144100 | 7535535750 | 24400 | 24350 | 24400 | 24350 | 615 |
| 283 | 20241112 | 144000 | 7520541400 | 24350 | 24350 | 24400 | 24350 | 280 |
| 284 | 20241112 | 143900 | 7513719850 | 24400 | 24350 | 24450 | 24300 | 1157 |
| 285 | 20241112 | 143800 | 7485495650 | 24350 | 24350 | 24350 | 24300 | 541 |
| 286 | 20241112 | 143700 | 7472326650 | 24350 | 24400 | 24400 | 24350 | 326 |
| 287 | 20241112 | 143600 | 7464388300 | 24350 | 24350 | 24350 | 24350 | 76 |
| 288 | 20241112 | 143500 | 7462537700 | 24350 | 24350 | 24350 | 24350 | 189 |
| 289 | 20241112 | 143400 | 7457935550 | 24350 | 24300 | 24400 | 24300 | 453 |
| 290 | 20241112 | 143300 | 7446903400 | 24350 | 24200 | 24450 | 24200 | 6405 |
| 291 | 20241112 | 143200 | 7291041750 | 24200 | 24250 | 24300 | 24200 | 918 |
| 292 | 20241112 | 143100 | 7268782800 | 24250 | 24250 | 24350 | 24200 | 1288 |
| 293 | 20241112 | 143000 | 7237466200 | 24300 | 24300 | 24350 | 24250 | 1743 |
| 294 | 20241112 | 142900 | 7195120400 | 24300 | 24300 | 24300 | 24150 | 6597 |
| 295 | 20241112 | 142800 | 7035158350 | 24300 | 24300 | 24350 | 24300 | 378 |
| 296 | 20241112 | 142700 | 7025959350 | 24300 | 24300 | 24300 | 24250 | 1701 |
| 297 | 20241112 | 142600 | 6984629950 | 24300 | 24300 | 24300 | 24300 | 376 |
| 298 | 20241112 | 142500 | 6975493150 | 24350 | 24400 | 24400 | 24300 | 235 |
| 299 | 20241112 | 142400 | 6969768800 | 24350 | 24350 | 24350 | 24250 | 1759 |
| 300 | 20241112 | 142300 | 6927047450 | 24300 | 24300 | 24350 | 24250 | 999 |
| 301 | 20241112 | 142200 | 6902794650 | 24350 | 24350 | 24400 | 24300 | 827 |
| 302 | 20241112 | 142100 | 6882682900 | 24300 | 24350 | 24350 | 24300 | 596 |
| 303 | 20241112 | 142000 | 6868176300 | 24300 | 24350 | 24400 | 24300 | 1893 |
| 304 | 20241112 | 141900 | 6822145050 | 24450 | 24400 | 24450 | 24300 | 937 |
| 305 | 20241112 | 141800 | 6799312500 | 24350 | 24400 | 24400 | 24350 | 1053 |
| 306 | 20241112 | 141700 | 6773656900 | 24400 | 24400 | 24400 | 24400 | 457 |
| 307 | 20241112 | 141600 | 6762506100 | 24400 | 24450 | 24450 | 24400 | 787 |
| 308 | 20241112 | 141500 | 6743286250 | 24450 | 24450 | 24500 | 24450 | 189 |
| 309 | 20241112 | 141400 | 6738664950 | 24450 | 24450 | 24500 | 24450 | 507 |
| 310 | 20241112 | 141300 | 6726268650 | 24500 | 24450 | 24500 | 24450 | 149 |
| 311 | 20241112 | 141200 | 6722624950 | 24500 | 24450 | 24500 | 24450 | 306 |
| 312 | 20241112 | 141100 | 6715133100 | 24450 | 24450 | 24500 | 24450 | 1863 |
| 313 | 20241112 | 141000 | 6669505750 | 24450 | 24400 | 24450 | 24400 | 2540 |
| 314 | 20241112 | 140900 | 6607438750 | 24400 | 24350 | 24400 | 24350 | 736 |
| 315 | 20241112 | 140800 | 6589484150 | 24350 | 24350 | 24450 | 24350 | 475 |
| 316 | 20241112 | 140700 | 6577903650 | 24350 | 24350 | 24400 | 24350 | 235 |
| 317 | 20241112 | 140600 | 6572180850 | 24350 | 24350 | 24400 | 24350 | 433 |
| 318 | 20241112 | 140500 | 6561616250 | 24350 | 24400 | 24450 | 24350 | 1285 |
| 319 | 20241112 | 140400 | 6530309450 | 24400 | 24400 | 24450 | 24350 | 1653 |
| 320 | 20241112 | 140300 | 6489959950 | 24400 | 24400 | 24450 | 24400 | 549 |
| 321 | 20241112 | 140200 | 6476554850 | 24400 | 24450 | 24450 | 24400 | 611 |
| 322 | 20241112 | 140100 | 6461625900 | 24450 | 24350 | 24450 | 24350 | 2797 |
| 323 | 20241112 | 140000 | 6393328250 | 24400 | 24350 | 24450 | 24350 | 5338 |
| 324 | 20241112 | 135900 | 6263054000 | 24350 | 24350 | 24400 | 24300 | 3657 |
| 325 | 20241112 | 135800 | 6174079100 | 24350 | 24400 | 24400 | 24350 | 662 |
| 326 | 20241112 | 135700 | 6157932400 | 24400 | 24500 | 24500 | 24400 | 549 |
| 327 | 20241112 | 135600 | 6144531800 | 24400 | 24400 | 24450 | 24400 | 1398 |
| 328 | 20241112 | 135500 | 6110359000 | 24400 | 24400 | 24450 | 24400 | 1972 |
| 329 | 20241112 | 135400 | 6062215050 | 24400 | 24450 | 24450 | 24400 | 487 |
| 330 | 20241112 | 135300 | 6050312250 | 24450 | 24450 | 24500 | 24400 | 1399 |
| 331 | 20241112 | 135200 | 6016107200 | 24450 | 24450 | 24500 | 24450 | 988 |
| 332 | 20241112 | 135100 | 5991937750 | 24450 | 24500 | 24500 | 24450 | 393 |
| 333 | 20241112 | 135000 | 5982314900 | 24500 | 24500 | 24550 | 24500 | 1202 |
| 334 | 20241112 | 134900 | 5952860250 | 24500 | 24500 | 24550 | 24500 | 141 |
| 335 | 20241112 | 134800 | 5949404900 | 24500 | 24500 | 24600 | 24500 | 917 |
| 336 | 20241112 | 134700 | 5926921300 | 24500 | 24500 | 24550 | 24500 | 195 |
| 337 | 20241112 | 134600 | 5922138300 | 24500 | 24500 | 24550 | 24500 | 423 |
| 338 | 20241112 | 134500 | 5911763600 | 24500 | 24550 | 24550 | 24500 | 584 |
| 339 | 20241112 | 134400 | 5897443200 | 24550 | 24550 | 24600 | 24550 | 45 |
| 340 | 20241112 | 134300 | 5896337850 | 24550 | 24550 | 24600 | 24550 | 930 |
| 341 | 20241112 | 134200 | 5873505850 | 24550 | 24550 | 24600 | 24550 | 1311 |
| 342 | 20241112 | 134100 | 5841319300 | 24550 | 24550 | 24600 | 24550 | 270 |
| 343 | 20241112 | 134000 | 5834686750 | 24550 | 24550 | 24600 | 24550 | 419 |
| 344 | 20241112 | 133900 | 5824384050 | 24550 | 24600 | 24650 | 24550 | 1147 |
| 345 | 20241112 | 133800 | 5796161900 | 24650 | 24600 | 24650 | 24600 | 218 |
| 346 | 20241112 | 133700 | 5790795000 | 24600 | 24650 | 24650 | 24550 | 143 |
| 347 | 20241112 | 133600 | 5787277250 | 24650 | 24550 | 24650 | 24550 | 243 |
| 348 | 20241112 | 133500 | 5781303400 | 24550 | 24600 | 24600 | 24550 | 218 |
| 349 | 20241112 | 133400 | 5775947550 | 24550 | 24550 | 24650 | 24550 | 233 |
| 350 | 20241112 | 133300 | 5770212500 | 24600 | 24600 | 24600 | 24550 | 402 |
| 351 | 20241112 | 133200 | 5760329150 | 24600 | 24600 | 24600 | 24600 | 102 |
| 352 | 20241112 | 133100 | 5757819950 | 24650 | 24600 | 24650 | 24550 | 803 |
| 353 | 20241112 | 133000 | 5738045000 | 24550 | 24550 | 24600 | 24550 | 1362 |
| 354 | 20241112 | 132900 | 5704544850 | 24600 | 24550 | 24600 | 24550 | 728 |
| 355 | 20241112 | 132800 | 5686640100 | 24550 | 24550 | 24600 | 24550 | 520 |
| 356 | 20241112 | 132700 | 5673862350 | 24550 | 24550 | 24550 | 24550 | 104 |
| 357 | 20241112 | 132600 | 5671309150 | 24550 | 24550 | 24600 | 24550 | 695 |
| 358 | 20241112 | 132500 | 5654236750 | 24550 | 24550 | 24600 | 24550 | 726 |
| 359 | 20241112 | 132400 | 5636400450 | 24500 | 24550 | 24600 | 24500 | 410 |
| 360 | 20241112 | 132300 | 5626334900 | 24550 | 24600 | 24600 | 24550 | 1523 |
| 361 | 20241112 | 132200 | 5588919400 | 24600 | 24600 | 24600 | 24600 | 108 |
| 362 | 20241112 | 132100 | 5586262600 | 24600 | 24600 | 24600 | 24600 | 5 |
| 363 | 20241112 | 132000 | 5586139600 | 24650 | 24600 | 24650 | 24600 | 60 |
| 364 | 20241112 | 131900 | 5584661200 | 24600 | 24600 | 24600 | 24600 | 204 |
| 365 | 20241112 | 131800 | 5579642800 | 24600 | 24600 | 24600 | 24600 | 5 |
| 366 | 20241112 | 131700 | 5579519800 | 24600 | 24600 | 24600 | 24600 | 123 |
| 367 | 20241112 | 131600 | 5576494000 | 24600 | 24600 | 24600 | 24550 | 180 |
| 368 | 20241112 | 131500 | 5572072000 | 24600 | 24600 | 24600 | 24600 | 79 |
| 369 | 20241112 | 131400 | 5570128600 | 24600 | 24600 | 24600 | 24600 | 596 |
| 370 | 20241112 | 131300 | 5555467000 | 24600 | 24600 | 24600 | 24600 | 730 |
| 371 | 20241112 | 131200 | 5537509000 | 24600 | 24650 | 24650 | 24600 | 178 |
| 372 | 20241112 | 131100 | 5533125950 | 24600 | 24600 | 24600 | 24600 | 5 |
| 373 | 20241112 | 131000 | 5533002950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 374 | 20241112 | 130900 | 5533002950 | 24600 | 24600 | 24600 | 24600 | 99 |
| 375 | 20241112 | 130800 | 5530567550 | 24600 | 24600 | 24600 | 24600 | 377 |
| 376 | 20241112 | 130700 | 5521293350 | 24600 | 24600 | 24600 | 24600 | 55 |
| 377 | 20241112 | 130600 | 5519940350 | 24600 | 24650 | 24650 | 24600 | 492 |
| 378 | 20241112 | 130500 | 5507834100 | 24600 | 24650 | 24700 | 24600 | 177 |
| 379 | 20241112 | 130400 | 5503471050 | 24650 | 24700 | 24700 | 24650 | 68 |
| 380 | 20241112 | 130300 | 5501794800 | 24700 | 24700 | 24700 | 24700 | 449 |
| 381 | 20241112 | 130200 | 5490704500 | 24700 | 24600 | 24700 | 24600 | 1763 |
| 382 | 20241112 | 130100 | 5447243900 | 24600 | 24550 | 24650 | 24550 | 1253 |
| 383 | 20241112 | 130000 | 5416392750 | 24600 | 24600 | 24600 | 24550 | 287 |
| 384 | 20241112 | 125900 | 5409332900 | 24550 | 24600 | 24600 | 24550 | 459 |
| 385 | 20241112 | 125800 | 5398048200 | 24550 | 24600 | 24600 | 24550 | 747 |
| 386 | 20241112 | 125700 | 5379691000 | 24600 | 24500 | 24650 | 24450 | 505 |
| 387 | 20241112 | 125600 | 5367293550 | 24500 | 24600 | 24600 | 24500 | 6038 |
| 388 | 20241112 | 125500 | 5219289600 | 24600 | 24600 | 24600 | 24600 | 671 |
| 389 | 20241112 | 125400 | 5202783000 | 24600 | 24550 | 24600 | 24550 | 319 |
| 390 | 20241112 | 125300 | 5194940650 | 24550 | 24550 | 24600 | 24550 | 1395 |
| 391 | 20241112 | 125200 | 5160692050 | 24550 | 24550 | 24600 | 24550 | 95 |
| 392 | 20241112 | 125100 | 5158358850 | 24550 | 24600 | 24600 | 24550 | 114 |
| 393 | 20241112 | 125000 | 5155557450 | 24550 | 24600 | 24600 | 24500 | 6882 |
| 394 | 20241112 | 124900 | 4986524050 | 24600 | 24650 | 24650 | 24600 | 176 |
| 395 | 20241112 | 124800 | 4982189500 | 24650 | 24650 | 24650 | 24650 | 18 |
| 396 | 20241112 | 124700 | 4981745800 | 24650 | 24650 | 24650 | 24650 | 45 |
| 397 | 20241112 | 124600 | 4980636550 | 24650 | 24650 | 24650 | 24650 | 135 |
| 398 | 20241112 | 124500 | 4977308800 | 24650 | 24650 | 24650 | 24650 | 20 |
| 399 | 20241112 | 124400 | 4976815800 | 24650 | 24650 | 24650 | 24650 | 20 |
| 400 | 20241112 | 124300 | 4976322800 | 24650 | 24650 | 24650 | 24650 | 103 |
| 401 | 20241112 | 124200 | 4973783850 | 24650 | 24650 | 24650 | 24650 | 945 |
| 402 | 20241112 | 124100 | 4950489600 | 24650 | 24650 | 24650 | 24650 | 488 |
| 403 | 20241112 | 124000 | 4938460400 | 24650 | 24650 | 24650 | 24650 | 162 |
| 404 | 20241112 | 123900 | 4934467100 | 24650 | 24650 | 24650 | 24650 | 15 |
| 405 | 20241112 | 123800 | 4934097350 | 24650 | 24650 | 24650 | 24650 | 14 |
| 406 | 20241112 | 123700 | 4933752250 | 24650 | 24650 | 24650 | 24650 | 190 |
| 407 | 20241112 | 123600 | 4929068750 | 24650 | 24650 | 24650 | 24600 | 377 |
| 408 | 20241112 | 123500 | 4919779900 | 24650 | 24650 | 24700 | 24650 | 249 |
| 409 | 20241112 | 123400 | 4913641550 | 24600 | 24600 | 24600 | 24600 | 5 |
| 410 | 20241112 | 123300 | 4913518550 | 24650 | 24650 | 24650 | 24600 | 242 |
| 411 | 20241112 | 123200 | 4907555750 | 24650 | 24650 | 24700 | 24650 | 87 |
| 412 | 20241112 | 123100 | 4905409650 | 24600 | 24600 | 24650 | 24600 | 1087 |
| 413 | 20241112 | 123000 | 4878662100 | 24650 | 24600 | 24650 | 24600 | 315 |
| 414 | 20241112 | 122900 | 4870902000 | 24600 | 24650 | 24650 | 24600 | 1086 |
| 415 | 20241112 | 122800 | 4844177050 | 24650 | 24650 | 24700 | 24650 | 19 |
| 416 | 20241112 | 122700 | 4843708450 | 24650 | 24700 | 24700 | 24650 | 151 |
| 417 | 20241112 | 122600 | 4839986000 | 24600 | 24650 | 24650 | 24600 | 796 |
| 418 | 20241112 | 122500 | 4820401150 | 24650 | 24700 | 24700 | 24650 | 860 |
| 419 | 20241112 | 122400 | 4799198950 | 24650 | 24650 | 24750 | 24650 | 585 |
| 420 | 20241112 | 122300 | 4784774100 | 24600 | 24650 | 24650 | 24600 | 780 |
| 421 | 20241112 | 122200 | 4765583850 | 24650 | 24650 | 24650 | 24600 | 172 |
| 422 | 20241112 | 122100 | 4761344200 | 24650 | 24650 | 24650 | 24600 | 79 |
| 423 | 20241112 | 122000 | 4759397050 | 24650 | 24650 | 24650 | 24650 | 563 |
| 424 | 20241112 | 121900 | 4745519100 | 24700 | 24700 | 24700 | 24650 | 1180 |
| 425 | 20241112 | 121800 | 4716424150 | 24700 | 24650 | 24700 | 24650 | 129 |
| 426 | 20241112 | 121700 | 4713244150 | 24700 | 24650 | 24700 | 24650 | 392 |
| 427 | 20241112 | 121600 | 4703579900 | 24700 | 24700 | 24700 | 24650 | 301 |
| 428 | 20241112 | 121500 | 4696155400 | 24650 | 24650 | 24650 | 24650 | 12 |
| 429 | 20241112 | 121400 | 4695859600 | 24650 | 24700 | 24700 | 24650 | 144 |
| 430 | 20241112 | 121300 | 4692303050 | 24700 | 24700 | 24700 | 24700 | 7 |
| 431 | 20241112 | 121200 | 4692130150 | 24700 | 24700 | 24700 | 24700 | 292 |
| 432 | 20241112 | 121100 | 4684917750 | 24700 | 24700 | 24700 | 24700 | 87 |
| 433 | 20241112 | 121000 | 4682768850 | 24700 | 24700 | 24700 | 24700 | 302 |
| 434 | 20241112 | 120900 | 4675309450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 435 | 20241112 | 120800 | 4675309450 | 24700 | 24700 | 24700 | 24700 | 5 |
| 436 | 20241112 | 120700 | 4675185950 | 24700 | 24750 | 24750 | 24700 | 299 |
| 437 | 20241112 | 120600 | 4667796450 | 24800 | 24750 | 24800 | 24750 | 85 |
| 438 | 20241112 | 120500 | 4665691300 | 24750 | 24700 | 24750 | 24700 | 134 |
| 439 | 20241112 | 120400 | 4662375300 | 24700 | 24800 | 24800 | 24700 | 182 |
| 440 | 20241112 | 120300 | 4657873500 | 24750 | 24750 | 24750 | 24750 | 5 |
| 441 | 20241112 | 120200 | 4657749750 | 24800 | 24750 | 24800 | 24750 | 61 |
| 442 | 20241112 | 120100 | 4656239500 | 24700 | 24750 | 24750 | 24700 | 609 |
| 443 | 20241112 | 120000 | 4641171850 | 24750 | 24750 | 24750 | 24750 | 149 |
| 444 | 20241112 | 115900 | 4637484100 | 24700 | 24750 | 24750 | 24700 | 52 |
| 445 | 20241112 | 115800 | 4636199600 | 24700 | 24700 | 24700 | 24700 | 55 |
| 446 | 20241112 | 115700 | 4634841100 | 24700 | 24700 | 24750 | 24700 | 289 |
| 447 | 20241112 | 115600 | 4627692800 | 24750 | 24750 | 24750 | 24750 | 74 |
| 448 | 20241112 | 115500 | 4625861300 | 24750 | 24750 | 24750 | 24750 | 153 |
| 449 | 20241112 | 115400 | 4622074550 | 24750 | 24750 | 24750 | 24750 | 106 |
| 450 | 20241112 | 115300 | 4619451050 | 24750 | 24750 | 24750 | 24750 | 184 |
| 451 | 20241112 | 115200 | 4614897050 | 24750 | 24750 | 24800 | 24750 | 436 |
| 452 | 20241112 | 115100 | 4604101050 | 24750 | 24750 | 24750 | 24750 | 82 |
| 453 | 20241112 | 115000 | 4602071550 | 24750 | 24750 | 24800 | 24750 | 126 |
| 454 | 20241112 | 114900 | 4598952050 | 24750 | 24750 | 24750 | 24750 | 21 |
| 455 | 20241112 | 114800 | 4598432300 | 24750 | 24750 | 24750 | 24750 | 195 |
| 456 | 20241112 | 114700 | 4593606050 | 24750 | 24750 | 24800 | 24750 | 1192 |
| 457 | 20241112 | 114600 | 4564098550 | 24750 | 24700 | 24750 | 24700 | 141 |
| 458 | 20241112 | 114500 | 4560615100 | 24700 | 24700 | 24700 | 24700 | 1225 |
| 459 | 20241112 | 114400 | 4530357600 | 24700 | 24700 | 24750 | 24700 | 246 |
| 460 | 20241112 | 114300 | 4524275200 | 24750 | 24700 | 24750 | 24700 | 265 |
| 461 | 20241112 | 114200 | 4517725850 | 24700 | 24700 | 24700 | 24700 | 304 |
| 462 | 20241112 | 114100 | 4510217050 | 24650 | 24650 | 24650 | 24650 | 105 |
| 463 | 20241112 | 114000 | 4507628800 | 24650 | 24700 | 24700 | 24650 | 172 |
| 464 | 20241112 | 113900 | 4503385750 | 24700 | 24700 | 24700 | 24700 | 131 |
| 465 | 20241112 | 113800 | 4500150050 | 24700 | 24700 | 24700 | 24650 | 522 |
| 466 | 20241112 | 113700 | 4487276500 | 24750 | 24750 | 24750 | 24700 | 1041 |
| 467 | 20241112 | 113600 | 4461561950 | 24700 | 24700 | 24700 | 24700 | 35 |
| 468 | 20241112 | 113500 | 4460697450 | 24700 | 24700 | 24700 | 24700 | 232 |
| 469 | 20241112 | 113400 | 4454967050 | 24700 | 24700 | 24750 | 24700 | 354 |
| 470 | 20241112 | 113300 | 4446206300 | 24700 | 24700 | 24700 | 24700 | 1 |
| 471 | 20241112 | 113200 | 4446181600 | 24700 | 24750 | 24750 | 24700 | 427 |
| 472 | 20241112 | 113100 | 4435614400 | 24700 | 24700 | 24700 | 24700 | 201 |
| 473 | 20241112 | 113000 | 4430649700 | 24700 | 24750 | 24750 | 24700 | 19 |
| 474 | 20241112 | 112900 | 4430179500 | 24700 | 24700 | 24700 | 24700 | 673 |
| 475 | 20241112 | 112800 | 4413556400 | 24700 | 24650 | 24700 | 24650 | 141 |
| 476 | 20241112 | 112700 | 4410080000 | 24700 | 24700 | 24700 | 24700 | 212 |
| 477 | 20241112 | 112600 | 4404843600 | 24650 | 24700 | 24700 | 24650 | 748 |
| 478 | 20241112 | 112500 | 4386399350 | 24650 | 24700 | 24750 | 24650 | 302 |
| 479 | 20241112 | 112400 | 4378942950 | 24700 | 24700 | 24700 | 24700 | 433 |
| 480 | 20241112 | 112300 | 4368247850 | 24800 | 24700 | 24800 | 24700 | 244 |
| 481 | 20241112 | 112200 | 4362215400 | 24700 | 24700 | 24700 | 24700 | 1863 |
| 482 | 20241112 | 112100 | 4316199300 | 24700 | 24750 | 24750 | 24700 | 1055 |
| 483 | 20241112 | 112000 | 4290129000 | 24750 | 24700 | 24750 | 24700 | 457 |
| 484 | 20241112 | 111900 | 4278825450 | 24750 | 24700 | 24750 | 24700 | 268 |
| 485 | 20241112 | 111800 | 4272202750 | 24700 | 24750 | 24800 | 24700 | 185 |
| 486 | 20241112 | 111700 | 4267625400 | 24750 | 24700 | 24850 | 24700 | 114 |
| 487 | 20241112 | 111600 | 4264805150 | 24750 | 24750 | 24750 | 24750 | 319 |
| 488 | 20241112 | 111500 | 4256909900 | 24750 | 24850 | 24850 | 24750 | 164 |
| 489 | 20241112 | 111400 | 4252847400 | 24800 | 24800 | 24800 | 24800 | 1023 |
| 490 | 20241112 | 111300 | 4227477000 | 24800 | 24750 | 24800 | 24700 | 141 |
| 491 | 20241112 | 111200 | 4223987450 | 24750 | 24750 | 24750 | 24750 | 396 |
| 492 | 20241112 | 111100 | 4214186450 | 24750 | 24750 | 24750 | 24750 | 384 |
| 493 | 20241112 | 111000 | 4204682450 | 24750 | 24750 | 24750 | 24750 | 5 |
| 494 | 20241112 | 110900 | 4204558700 | 24700 | 24750 | 24750 | 24700 | 182 |
| 495 | 20241112 | 110800 | 4200063000 | 24750 | 24750 | 24750 | 24700 | 112 |
| 496 | 20241112 | 110700 | 4197291100 | 24700 | 24750 | 24750 | 24700 | 337 |
| 497 | 20241112 | 110600 | 4188953100 | 24750 | 24750 | 24750 | 24750 | 3234 |
| 498 | 20241112 | 110500 | 4108911600 | 24750 | 24800 | 24800 | 24700 | 1254 |
| 499 | 20241112 | 110400 | 4077881250 | 24850 | 24800 | 24850 | 24750 | 93 |
| 500 | 20241112 | 110300 | 4075572450 | 24800 | 24800 | 24800 | 24800 | 309 |
| 501 | 20241112 | 110200 | 4067909250 | 24800 | 24750 | 24800 | 24750 | 437 |
| 502 | 20241112 | 110100 | 4057093400 | 24750 | 24750 | 24800 | 24750 | 902 |
| 503 | 20241112 | 110000 | 4034763850 | 24750 | 24750 | 24750 | 24750 | 310 |
| 504 | 20241112 | 105900 | 4027091350 | 24750 | 24750 | 24800 | 24750 | 212 |
| 505 | 20241112 | 105800 | 4021843850 | 24750 | 24800 | 24800 | 24750 | 758 |
| 506 | 20241112 | 105700 | 4003055150 | 24800 | 24750 | 24800 | 24750 | 101 |
| 507 | 20241112 | 105600 | 4000554750 | 24750 | 24750 | 24750 | 24750 | 472 |
| 508 | 20241112 | 105500 | 3988872750 | 24800 | 24800 | 24800 | 24800 | 431 |
| 509 | 20241112 | 105400 | 3978183950 | 24800 | 24800 | 24800 | 24800 | 5 |
| 510 | 20241112 | 105300 | 3978059950 | 24800 | 24800 | 24850 | 24800 | 82 |
| 511 | 20241112 | 105200 | 3976026250 | 24800 | 24800 | 24900 | 24800 | 329 |
| 512 | 20241112 | 105100 | 3967866400 | 24800 | 24800 | 24800 | 24800 | 15 |
| 513 | 20241112 | 105000 | 3967494400 | 24800 | 24850 | 24850 | 24800 | 244 |
| 514 | 20241112 | 104900 | 3961433950 | 24850 | 24900 | 24900 | 24850 | 1372 |
| 515 | 20241112 | 104800 | 3927331100 | 24900 | 24950 | 24950 | 24900 | 51 |
| 516 | 20241112 | 104700 | 3926061150 | 24900 | 24900 | 24950 | 24900 | 314 |
| 517 | 20241112 | 104600 | 3918242500 | 24900 | 24900 | 24900 | 24850 | 131 |
| 518 | 20241112 | 104500 | 3914984900 | 24900 | 24900 | 24900 | 24900 | 54 |
| 519 | 20241112 | 104400 | 3913640300 | 24850 | 24850 | 24850 | 24800 | 1359 |
| 520 | 20241112 | 104300 | 3879872300 | 24900 | 24850 | 24900 | 24850 | 206 |
| 521 | 20241112 | 104200 | 3874752700 | 24850 | 24850 | 24850 | 24800 | 118 |
| 522 | 20241112 | 104100 | 3871820600 | 24850 | 24850 | 24850 | 24850 | 138 |
| 523 | 20241112 | 104000 | 3868391300 | 24900 | 24900 | 24900 | 24850 | 281 |
| 524 | 20241112 | 103900 | 3861397450 | 24800 | 24800 | 24850 | 24800 | 933 |
| 525 | 20241112 | 103800 | 3838231250 | 24800 | 24850 | 24850 | 24800 | 681 |
| 526 | 20241112 | 103700 | 3821329250 | 24850 | 24850 | 24850 | 24800 | 2095 |
| 527 | 20241112 | 103600 | 3769370950 | 24900 | 24900 | 24900 | 24850 | 378 |
| 528 | 20241112 | 103500 | 3759974050 | 24900 | 24900 | 24900 | 24900 | 31 |
| 529 | 20241112 | 103400 | 3759202150 | 24900 | 24900 | 24900 | 24800 | 2041 |
| 530 | 20241112 | 103300 | 3708582600 | 24850 | 24900 | 24900 | 24800 | 1050 |
| 531 | 20241112 | 103200 | 3682484900 | 24800 | 24850 | 24850 | 24800 | 654 |
| 532 | 20241112 | 103100 | 3666256000 | 24900 | 24900 | 24900 | 24850 | 9 |
| 533 | 20241112 | 103000 | 3666032100 | 24900 | 24850 | 24900 | 24800 | 314 |
| 534 | 20241112 | 102900 | 3658227700 | 24800 | 24850 | 24900 | 24800 | 161 |
| 535 | 20241112 | 102800 | 3654227250 | 24850 | 24850 | 24850 | 24800 | 75 |
| 536 | 20241112 | 102700 | 3652364000 | 24850 | 24850 | 24950 | 24850 | 223 |
| 537 | 20241112 | 102600 | 3646821450 | 24850 | 24850 | 24850 | 24800 | 105 |
| 538 | 20241112 | 102500 | 3644212450 | 24850 | 24950 | 25000 | 24850 | 4834 |
| 539 | 20241112 | 102400 | 3523975600 | 24900 | 24950 | 25000 | 24900 | 1739 |
| 540 | 20241112 | 102300 | 3480585950 | 25000 | 24950 | 25000 | 24950 | 236 |
| 541 | 20241112 | 102200 | 3474696150 | 25000 | 24950 | 25000 | 24950 | 461 |
| 542 | 20241112 | 102100 | 3463181500 | 25000 | 25000 | 25000 | 24900 | 69 |
| 543 | 20241112 | 102000 | 3461462350 | 24900 | 25000 | 25050 | 24850 | 1573 |
| 544 | 20241112 | 101900 | 3422246150 | 25050 | 25000 | 25050 | 25000 | 883 |
| 545 | 20241112 | 101800 | 3400168100 | 25050 | 25000 | 25100 | 25000 | 3570 |
| 546 | 20241112 | 101700 | 3310879900 | 25050 | 25000 | 25050 | 25000 | 703 |
| 547 | 20241112 | 101600 | 3293301800 | 25000 | 25050 | 25100 | 25000 | 426 |
| 548 | 20241112 | 101500 | 3282630300 | 25100 | 25050 | 25100 | 25000 | 137 |
| 549 | 20241112 | 101400 | 3279198750 | 25050 | 25000 | 25100 | 25000 | 19 |
| 550 | 20241112 | 101300 | 3278722100 | 25100 | 25100 | 25100 | 25000 | 821 |
| 551 | 20241112 | 101200 | 3258159900 | 25100 | 25050 | 25100 | 25000 | 1171 |
| 552 | 20241112 | 101100 | 3228844000 | 25000 | 24950 | 25050 | 24950 | 171 |
| 553 | 20241112 | 101000 | 3224571150 | 24950 | 24950 | 25050 | 24950 | 388 |
| 554 | 20241112 | 100900 | 3214886100 | 24950 | 25000 | 25000 | 24950 | 45 |
| 555 | 20241112 | 100800 | 3213761200 | 25050 | 25000 | 25050 | 24900 | 72 |
| 556 | 20241112 | 100700 | 3211960950 | 25050 | 25000 | 25050 | 24900 | 188 |
| 557 | 20241112 | 100600 | 3207272850 | 24950 | 25000 | 25050 | 24900 | 79 |
| 558 | 20241112 | 100500 | 3205297400 | 25050 | 25050 | 25050 | 24950 | 796 |
| 559 | 20241112 | 100400 | 3185407650 | 25000 | 24950 | 25000 | 24900 | 2547 |
| 560 | 20241112 | 100300 | 3121782150 | 24950 | 24850 | 24950 | 24850 | 352 |
| 561 | 20241112 | 100200 | 3113019750 | 24900 | 24900 | 24900 | 24850 | 556 |
| 562 | 20241112 | 100100 | 3099201050 | 24900 | 24800 | 24900 | 24800 | 526 |
| 563 | 20241112 | 100000 | 3086130000 | 24850 | 24950 | 24950 | 24800 | 2111 |
| 564 | 20241112 | 095900 | 3033707150 | 24950 | 24800 | 24950 | 24800 | 705 |
| 565 | 20241112 | 095800 | 3016164750 | 24800 | 24850 | 24900 | 24800 | 1361 |
| 566 | 20241112 | 095700 | 2982410600 | 24800 | 24800 | 24850 | 24750 | 902 |
| 567 | 20241112 | 095600 | 2960029050 | 24750 | 24750 | 24800 | 24750 | 639 |
| 568 | 20241112 | 095500 | 2944209950 | 24750 | 24800 | 24800 | 24750 | 812 |
| 569 | 20241112 | 095400 | 2924085600 | 24800 | 24850 | 24850 | 24800 | 518 |
| 570 | 20241112 | 095300 | 2911226050 | 24850 | 24850 | 24900 | 24850 | 641 |
| 571 | 20241112 | 095200 | 2895294850 | 24800 | 24800 | 24900 | 24750 | 1145 |
| 572 | 20241112 | 095100 | 2866901200 | 24750 | 24750 | 24800 | 24700 | 1002 |
| 573 | 20241112 | 095000 | 2842118600 | 24750 | 24700 | 24800 | 24700 | 417 |
| 574 | 20241112 | 094900 | 2831800650 | 24700 | 24650 | 24750 | 24650 | 1347 |
| 575 | 20241112 | 094800 | 2798492950 | 24650 | 24800 | 24800 | 24650 | 5879 |
| 576 | 20241112 | 094700 | 2653167750 | 24800 | 24900 | 24900 | 24750 | 715 |
| 577 | 20241112 | 094600 | 2635438100 | 24800 | 24850 | 24900 | 24750 | 8241 |
| 578 | 20241112 | 094500 | 2430949100 | 24900 | 24850 | 24950 | 24850 | 297 |
| 579 | 20241112 | 094400 | 2423558450 | 24950 | 24950 | 24950 | 24900 | 2179 |
| 580 | 20241112 | 094300 | 2369290300 | 24950 | 25000 | 25000 | 24950 | 870 |
| 581 | 20241112 | 094200 | 2347583650 | 25000 | 24900 | 25100 | 24900 | 3465 |
| 582 | 20241112 | 094100 | 2261042650 | 24950 | 24900 | 24950 | 24900 | 251 |
| 583 | 20241112 | 094000 | 2254787200 | 24850 | 24900 | 24950 | 24850 | 211 |
| 584 | 20241112 | 093900 | 2249533700 | 24850 | 24850 | 24950 | 24800 | 851 |
| 585 | 20241112 | 093800 | 2228349450 | 24800 | 24900 | 24950 | 24800 | 586 |
| 586 | 20241112 | 093700 | 2213776500 | 24900 | 24850 | 24950 | 24850 | 1308 |
| 587 | 20241112 | 093600 | 2181202450 | 24900 | 24900 | 24900 | 24800 | 1648 |
| 588 | 20241112 | 093500 | 2140224600 | 24950 | 25000 | 25000 | 24950 | 144 |
| 589 | 20241112 | 093400 | 2136628050 | 24900 | 24850 | 24900 | 24800 | 3945 |
| 590 | 20241112 | 093300 | 2038519200 | 24850 | 24850 | 24900 | 24800 | 1215 |
| 591 | 20241112 | 093200 | 2008331250 | 24850 | 25000 | 25000 | 24800 | 8244 |
| 592 | 20241112 | 093100 | 1803073950 | 24950 | 25050 | 25100 | 24900 | 8446 |
| 593 | 20241112 | 093000 | 1592217250 | 25050 | 25150 | 25150 | 25050 | 2730 |
| 594 | 20241112 | 092900 | 1523830050 | 25150 | 25100 | 25150 | 25100 | 760 |
| 595 | 20241112 | 092800 | 1504753750 | 25150 | 25100 | 25150 | 25100 | 131 |
| 596 | 20241112 | 092700 | 1501464750 | 25150 | 25100 | 25150 | 25050 | 2703 |
| 597 | 20241112 | 092600 | 1433687900 | 25100 | 25100 | 25100 | 25050 | 964 |
| 598 | 20241112 | 092500 | 1409492250 | 25100 | 25050 | 25100 | 25050 | 894 |
| 599 | 20241112 | 092400 | 1387077350 | 25100 | 25100 | 25100 | 25050 | 2210 |
| 600 | 20241112 | 092300 | 1331696200 | 25050 | 25150 | 25150 | 25000 | 5654 |
| 601 | 20241112 | 092200 | 1190065050 | 25050 | 25200 | 25200 | 25050 | 5535 |
| 602 | 20241112 | 092100 | 1051176750 | 25150 | 25150 | 25250 | 25100 | 2125 |
| 603 | 20241112 | 092000 | 997790250 | 25200 | 25150 | 25250 | 25150 | 559 |
| 604 | 20241112 | 091900 | 983707350 | 25150 | 25150 | 25250 | 25100 | 1702 |
| 605 | 20241112 | 091800 | 940870350 | 25150 | 25150 | 25150 | 25050 | 2868 |
| 606 | 20241112 | 091700 | 868873550 | 25150 | 25150 | 25200 | 25100 | 1113 |
| 607 | 20241112 | 091600 | 840903350 | 25150 | 25100 | 25200 | 25100 | 737 |
| 608 | 20241112 | 091500 | 822374750 | 25100 | 25250 | 25250 | 25100 | 3061 |
| 609 | 20241112 | 091400 | 745354750 | 25200 | 25300 | 25300 | 25200 | 3711 |
| 610 | 20241112 | 091300 | 651531850 | 25300 | 25350 | 25350 | 25300 | 1596 |
| 611 | 20241112 | 091200 | 611073950 | 25350 | 25350 | 25350 | 25300 | 389 |
| 612 | 20241112 | 091100 | 601216900 | 25350 | 25300 | 25350 | 25300 | 1819 |
| 613 | 20241112 | 091000 | 555159800 | 25350 | 25350 | 25400 | 25300 | 3033 |
| 614 | 20241112 | 090900 | 478364900 | 25300 | 25350 | 25400 | 25300 | 769 |
| 615 | 20241112 | 090800 | 458874600 | 25400 | 25500 | 25550 | 25400 | 651 |
| 616 | 20241112 | 090700 | 442305100 | 25550 | 25750 | 25750 | 25500 | 1173 |
| 617 | 20241112 | 090600 | 412292750 | 25800 | 25500 | 25800 | 25500 | 1656 |
| 618 | 20241112 | 090500 | 369726800 | 25500 | 25250 | 25500 | 25250 | 1777 |
| 619 | 20241112 | 090400 | 324697850 | 25250 | 25300 | 25300 | 25250 | 770 |
| 620 | 20241112 | 090300 | 305218100 | 25400 | 25250 | 25400 | 25250 | 527 |
| 621 | 20241112 | 090200 | 291877600 | 25250 | 25150 | 25350 | 25150 | 1535 |
| 622 | 20241112 | 090100 | 253081050 | 25100 | 25450 | 25450 | 25100 | 3423 |
| 623 | 20241112 | 090000 | 166622850 | 25600 | 25900 | 25900 | 25450 | 6475 |