33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 3 | 20241113 | 192000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20241113 | 191900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20241113 | 191800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20241113 | 191700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20241113 | 191600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20241113 | 191500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20241113 | 191400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20241113 | 191300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20241113 | 191200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20241113 | 191100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20241113 | 191000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20241113 | 190900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20241113 | 190800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20241113 | 190700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20241113 | 190600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20241113 | 190500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20241113 | 190400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20241113 | 190300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20241113 | 190200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20241113 | 190100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20241113 | 190000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20241113 | 185900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20241113 | 185800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20241113 | 185700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20241113 | 185600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20241113 | 185500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20241113 | 185400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20241113 | 185300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20241113 | 185200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20241113 | 185100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 33 | 20241113 | 185000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20241113 | 184900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20241113 | 184800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20241113 | 184700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20241113 | 184600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20241113 | 184500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20241113 | 184400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20241113 | 184300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20241113 | 184200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20241113 | 184100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20241113 | 184000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20241113 | 183900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20241113 | 183800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20241113 | 183700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20241113 | 183600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20241113 | 183500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20241113 | 183400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20241113 | 183300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20241113 | 183200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20241113 | 183100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20241113 | 183000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20241113 | 182900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20241113 | 182800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20241113 | 182700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20241113 | 182600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20241113 | 182500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20241113 | 182400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20241113 | 182300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20241113 | 182200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20241113 | 182100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 63 | 20241113 | 182000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20241113 | 181900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20241113 | 181800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20241113 | 181700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20241113 | 181600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20241113 | 181500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20241113 | 181400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20241113 | 181300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20241113 | 181200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20241113 | 181100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20241113 | 181000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20241113 | 180900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20241113 | 180800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20241113 | 180700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20241113 | 180600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20241113 | 180500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20241113 | 180400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20241113 | 180300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20241113 | 180200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20241113 | 180100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20241113 | 180000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20241113 | 175900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20241113 | 175800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20241113 | 175700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20241113 | 175600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20241113 | 175500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20241113 | 175400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20241113 | 175300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20241113 | 175200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20241113 | 175100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 93 | 20241113 | 175000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20241113 | 174900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20241113 | 174800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20241113 | 174700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20241113 | 174600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20241113 | 174500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20241113 | 174400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20241113 | 174300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20241113 | 174200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20241113 | 174100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20241113 | 174000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20241113 | 173900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20241113 | 173800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20241113 | 173700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20241113 | 173600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20241113 | 173500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20241113 | 173400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20241113 | 173300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20241113 | 173200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20241113 | 173100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20241113 | 173000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20241113 | 172900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20241113 | 172800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20241113 | 172700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20241113 | 172600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20241113 | 172500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20241113 | 172400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20241113 | 172300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20241113 | 172200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20241113 | 172100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 123 | 20241113 | 172000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20241113 | 171900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20241113 | 171800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20241113 | 171700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20241113 | 171600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20241113 | 171500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20241113 | 171400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20241113 | 171300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20241113 | 171200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20241113 | 171100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20241113 | 171000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20241113 | 170900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20241113 | 170800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20241113 | 170700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20241113 | 170600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20241113 | 170500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20241113 | 170400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20241113 | 170300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20241113 | 170200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20241113 | 170100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20241113 | 170000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20241113 | 165900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20241113 | 165800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20241113 | 165700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20241113 | 165600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20241113 | 165500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20241113 | 165400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20241113 | 165300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20241113 | 165200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20241113 | 165100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 153 | 20241113 | 165000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20241113 | 164900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20241113 | 164800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20241113 | 164700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20241113 | 164600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20241113 | 164500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20241113 | 164400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20241113 | 164300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20241113 | 164200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20241113 | 164100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20241113 | 164000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20241113 | 163900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20241113 | 163800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20241113 | 163700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20241113 | 163600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20241113 | 163500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20241113 | 163400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20241113 | 163300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20241113 | 163200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20241113 | 163100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20241113 | 163000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20241113 | 162900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20241113 | 162800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20241113 | 162700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20241113 | 162600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20241113 | 162500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20241113 | 162400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20241113 | 162300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20241113 | 162200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20241113 | 162100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 183 | 20241113 | 162000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20241113 | 161900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20241113 | 161800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20241113 | 161700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20241113 | 161600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20241113 | 161500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20241113 | 161400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20241113 | 161300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20241113 | 161200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20241113 | 161100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20241113 | 161000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20241113 | 160900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20241113 | 160800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20241113 | 160700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20241113 | 160600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20241113 | 160500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20241113 | 160400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20241113 | 160300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20241113 | 160200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20241113 | 160100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20241113 | 160000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20241113 | 155900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20241113 | 155800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20241113 | 155700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20241113 | 155600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20241113 | 155500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20241113 | 155400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20241113 | 155300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20241113 | 155200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20241113 | 155100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 213 | 20241113 | 155000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20241113 | 154900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20241113 | 154800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20241113 | 154700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20241113 | 154600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20241113 | 154500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20241113 | 154400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20241113 | 154300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20241113 | 154200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20241113 | 154100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20241113 | 154000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20241113 | 153900 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20241113 | 153800 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20241113 | 153700 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20241113 | 153600 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20241113 | 153500 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20241113 | 153400 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20241113 | 153300 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20241113 | 153200 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20241113 | 153100 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20241113 | 153000 | 9096159050 | 24400 | 24400 | 24400 | 24400 | 4516 |
| 234 | 20241113 | 152900 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20241113 | 152800 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20241113 | 152700 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20241113 | 152600 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20241113 | 152500 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20241113 | 152400 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20241113 | 152300 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20241113 | 152200 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20241113 | 152100 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 243 | 20241113 | 152000 | 8985968650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20241113 | 151900 | 8985968650 | 24400 | 24200 | 24400 | 24200 | 1772 |
| 245 | 20241113 | 151800 | 8942953200 | 24200 | 24250 | 24250 | 24200 | 1203 |
| 246 | 20241113 | 151700 | 8913811600 | 24250 | 24150 | 24250 | 24150 | 1011 |
| 247 | 20241113 | 151600 | 8889335400 | 24200 | 24200 | 24200 | 24150 | 3098 |
| 248 | 20241113 | 151500 | 8814379300 | 24250 | 24200 | 24250 | 24200 | 841 |
| 249 | 20241113 | 151400 | 8793988350 | 24250 | 24200 | 24250 | 24200 | 2782 |
| 250 | 20241113 | 151300 | 8726639200 | 24250 | 24200 | 24250 | 24150 | 2913 |
| 251 | 20241113 | 151200 | 8656171050 | 24200 | 24250 | 24250 | 24200 | 5468 |
| 252 | 20241113 | 151100 | 8523801250 | 24250 | 24250 | 24300 | 24250 | 969 |
| 253 | 20241113 | 151000 | 8500282100 | 24250 | 24250 | 24300 | 24250 | 1905 |
| 254 | 20241113 | 150900 | 8454073750 | 24250 | 24250 | 24250 | 24200 | 3238 |
| 255 | 20241113 | 150800 | 8375658000 | 24200 | 24300 | 24300 | 24200 | 1438 |
| 256 | 20241113 | 150700 | 8340774200 | 24350 | 24350 | 24350 | 24250 | 4299 |
| 257 | 20241113 | 150600 | 8236302650 | 24350 | 24300 | 24350 | 24300 | 502 |
| 258 | 20241113 | 150500 | 8224080450 | 24250 | 24300 | 24350 | 24250 | 316 |
| 259 | 20241113 | 150400 | 8216400450 | 24300 | 24350 | 24400 | 24300 | 857 |
| 260 | 20241113 | 150300 | 8195547400 | 24350 | 24300 | 24350 | 24250 | 2677 |
| 261 | 20241113 | 150200 | 8130495800 | 24350 | 24350 | 24350 | 24300 | 2279 |
| 262 | 20241113 | 150100 | 8075003650 | 24350 | 24400 | 24450 | 24350 | 988 |
| 263 | 20241113 | 150000 | 8050919550 | 24400 | 24300 | 24400 | 24250 | 3631 |
| 264 | 20241113 | 145900 | 7962664600 | 24300 | 24300 | 24300 | 24250 | 26 |
| 265 | 20241113 | 145800 | 7962033000 | 24300 | 24300 | 24300 | 24300 | 1019 |
| 266 | 20241113 | 145700 | 7937271300 | 24300 | 24300 | 24300 | 24250 | 1828 |
| 267 | 20241113 | 145600 | 7892871250 | 24350 | 24400 | 24400 | 24300 | 1881 |
| 268 | 20241113 | 145500 | 7847060600 | 24400 | 24400 | 24450 | 24400 | 357 |
| 269 | 20241113 | 145400 | 7838334100 | 24400 | 24450 | 24450 | 24350 | 220 |
| 270 | 20241113 | 145300 | 7832966050 | 24400 | 24400 | 24400 | 24400 | 447 |
| 271 | 20241113 | 145200 | 7822059250 | 24400 | 24400 | 24400 | 24350 | 107 |
| 272 | 20241113 | 145100 | 7819451900 | 24450 | 24450 | 24450 | 24350 | 714 |
| 273 | 20241113 | 145000 | 7802029250 | 24450 | 24400 | 24450 | 24350 | 2171 |
| 274 | 20241113 | 144900 | 7749056550 | 24400 | 24350 | 24400 | 24350 | 966 |
| 275 | 20241113 | 144800 | 7725488100 | 24450 | 24450 | 24450 | 24450 | 3 |
| 276 | 20241113 | 144700 | 7725414750 | 24450 | 24450 | 24450 | 24350 | 81 |
| 277 | 20241113 | 144600 | 7723440500 | 24450 | 24450 | 24500 | 24300 | 2275 |
| 278 | 20241113 | 144500 | 7667825250 | 24450 | 24300 | 24450 | 24300 | 2113 |
| 279 | 20241113 | 144400 | 7616336950 | 24300 | 24300 | 24350 | 24300 | 1813 |
| 280 | 20241113 | 144300 | 7572267900 | 24300 | 24250 | 24300 | 24250 | 156 |
| 281 | 20241113 | 144200 | 7568483650 | 24250 | 24250 | 24300 | 24250 | 109 |
| 282 | 20241113 | 144100 | 7565838750 | 24250 | 24300 | 24300 | 24250 | 58 |
| 283 | 20241113 | 144000 | 7564429700 | 24250 | 24250 | 24350 | 24250 | 2344 |
| 284 | 20241113 | 143900 | 7507498250 | 24250 | 24300 | 24300 | 24250 | 1255 |
| 285 | 20241113 | 143800 | 7477001800 | 24300 | 24300 | 24300 | 24300 | 84 |
| 286 | 20241113 | 143700 | 7474960600 | 24300 | 24350 | 24400 | 24300 | 919 |
| 287 | 20241113 | 143600 | 7452583100 | 24350 | 24300 | 24350 | 24300 | 360 |
| 288 | 20241113 | 143500 | 7443821100 | 24300 | 24450 | 24450 | 24300 | 4266 |
| 289 | 20241113 | 143400 | 7339941650 | 24500 | 24400 | 24500 | 24400 | 150 |
| 290 | 20241113 | 143300 | 7336274600 | 24400 | 24500 | 24500 | 24400 | 1897 |
| 291 | 20241113 | 143200 | 7289882700 | 24500 | 24450 | 24500 | 24450 | 136 |
| 292 | 20241113 | 143100 | 7286551050 | 24450 | 24450 | 24500 | 24450 | 27 |
| 293 | 20241113 | 143000 | 7285890450 | 24500 | 24550 | 24550 | 24500 | 390 |
| 294 | 20241113 | 142900 | 7276332950 | 24550 | 24550 | 24550 | 24550 | 41 |
| 295 | 20241113 | 142800 | 7275326400 | 24550 | 24550 | 24550 | 24550 | 39 |
| 296 | 20241113 | 142700 | 7274368950 | 24550 | 24550 | 24550 | 24550 | 1032 |
| 297 | 20241113 | 142600 | 7249033350 | 24450 | 24500 | 24500 | 24450 | 1364 |
| 298 | 20241113 | 142500 | 7215615600 | 24550 | 24550 | 24550 | 24550 | 243 |
| 299 | 20241113 | 142400 | 7209649950 | 24550 | 24600 | 24600 | 24500 | 282 |
| 300 | 20241113 | 142300 | 7202731450 | 24500 | 24500 | 24500 | 24500 | 14 |
| 301 | 20241113 | 142200 | 7202388450 | 24500 | 24500 | 24500 | 24500 | 7 |
| 302 | 20241113 | 142100 | 7202216950 | 24600 | 24550 | 24600 | 24450 | 920 |
| 303 | 20241113 | 142000 | 7179652450 | 24550 | 24550 | 24550 | 24550 | 368 |
| 304 | 20241113 | 141900 | 7170618050 | 24500 | 24500 | 24600 | 24500 | 304 |
| 305 | 20241113 | 141800 | 7163158450 | 24550 | 24550 | 24550 | 24550 | 323 |
| 306 | 20241113 | 141700 | 7155228800 | 24650 | 24650 | 24650 | 24600 | 523 |
| 307 | 20241113 | 141600 | 7142361200 | 24650 | 24650 | 24650 | 24650 | 175 |
| 308 | 20241113 | 141500 | 7138047450 | 24600 | 24600 | 24600 | 24550 | 691 |
| 309 | 20241113 | 141400 | 7121053950 | 24600 | 24500 | 24600 | 24500 | 552 |
| 310 | 20241113 | 141300 | 7107495850 | 24500 | 24500 | 24500 | 24500 | 144 |
| 311 | 20241113 | 141200 | 7103967850 | 24500 | 24500 | 24500 | 24500 | 1920 |
| 312 | 20241113 | 141100 | 7056927850 | 24500 | 24550 | 24550 | 24500 | 326 |
| 313 | 20241113 | 141000 | 7048924650 | 24550 | 24600 | 24600 | 24550 | 951 |
| 314 | 20241113 | 140900 | 7025552600 | 24600 | 24600 | 24600 | 24550 | 155 |
| 315 | 20241113 | 140800 | 7021743600 | 24600 | 24550 | 24650 | 24550 | 450 |
| 316 | 20241113 | 140700 | 7010673250 | 24600 | 24650 | 24650 | 24600 | 478 |
| 317 | 20241113 | 140600 | 6998913950 | 24600 | 24600 | 24650 | 24600 | 163 |
| 318 | 20241113 | 140500 | 6994902500 | 24600 | 24600 | 24650 | 24600 | 298 |
| 319 | 20241113 | 140400 | 6987568100 | 24550 | 24550 | 24550 | 24550 | 53 |
| 320 | 20241113 | 140300 | 6986266950 | 24500 | 24500 | 24500 | 24500 | 130 |
| 321 | 20241113 | 140200 | 6983081950 | 24500 | 24600 | 24600 | 24500 | 1389 |
| 322 | 20241113 | 140100 | 6948935400 | 24650 | 24600 | 24650 | 24600 | 52 |
| 323 | 20241113 | 140000 | 6947654600 | 24650 | 24650 | 24650 | 24650 | 805 |
| 324 | 20241113 | 135900 | 6927811350 | 24700 | 24650 | 24700 | 24650 | 82 |
| 325 | 20241113 | 135800 | 6925788000 | 24650 | 24600 | 24650 | 24600 | 2599 |
| 326 | 20241113 | 135700 | 6861736100 | 24600 | 24600 | 24600 | 24550 | 309 |
| 327 | 20241113 | 135600 | 6854139700 | 24600 | 24550 | 24600 | 24550 | 1960 |
| 328 | 20241113 | 135500 | 6805932300 | 24550 | 24550 | 24550 | 24500 | 359 |
| 329 | 20241113 | 135400 | 6797124200 | 24550 | 24600 | 24600 | 24550 | 1341 |
| 330 | 20241113 | 135300 | 6764150600 | 24600 | 24650 | 24650 | 24550 | 1001 |
| 331 | 20241113 | 135200 | 6739536600 | 24650 | 24650 | 24650 | 24600 | 61 |
| 332 | 20241113 | 135100 | 6738033000 | 24650 | 24650 | 24650 | 24650 | 474 |
| 333 | 20241113 | 135000 | 6726348900 | 24650 | 24650 | 24700 | 24650 | 246 |
| 334 | 20241113 | 134900 | 6720284950 | 24650 | 24650 | 24650 | 24650 | 37 |
| 335 | 20241113 | 134800 | 6719372900 | 24650 | 24600 | 24700 | 24600 | 332 |
| 336 | 20241113 | 134700 | 6711196500 | 24650 | 24650 | 24650 | 24600 | 260 |
| 337 | 20241113 | 134600 | 6704787950 | 24650 | 24650 | 24650 | 24650 | 176 |
| 338 | 20241113 | 134500 | 6700449550 | 24650 | 24650 | 24650 | 24650 | 443 |
| 339 | 20241113 | 134400 | 6689529600 | 24650 | 24650 | 24650 | 24650 | 134 |
| 340 | 20241113 | 134300 | 6686226500 | 24600 | 24650 | 24700 | 24600 | 1465 |
| 341 | 20241113 | 134200 | 6650132300 | 24650 | 24700 | 24700 | 24650 | 12 |
| 342 | 20241113 | 134100 | 6649836450 | 24650 | 24750 | 24750 | 24650 | 1742 |
| 343 | 20241113 | 134000 | 6606820700 | 24750 | 24700 | 24750 | 24700 | 214 |
| 344 | 20241113 | 133900 | 6601524350 | 24700 | 24750 | 24750 | 24700 | 123 |
| 345 | 20241113 | 133800 | 6598484150 | 24750 | 24750 | 24800 | 24700 | 1285 |
| 346 | 20241113 | 133700 | 6566677950 | 24750 | 24800 | 24800 | 24700 | 203 |
| 347 | 20241113 | 133600 | 6561652950 | 24800 | 24800 | 24800 | 24750 | 1163 |
| 348 | 20241113 | 133500 | 6532813550 | 24700 | 24750 | 24800 | 24700 | 1236 |
| 349 | 20241113 | 133400 | 6502233350 | 24700 | 24800 | 24800 | 24700 | 2821 |
| 350 | 20241113 | 133300 | 6432278050 | 24850 | 24850 | 24850 | 24800 | 680 |
| 351 | 20241113 | 133200 | 6415380550 | 24850 | 24900 | 24950 | 24800 | 2263 |
| 352 | 20241113 | 133100 | 6359041300 | 24850 | 24800 | 24850 | 24800 | 3059 |
| 353 | 20241113 | 133000 | 6283044750 | 24800 | 24800 | 24850 | 24750 | 476 |
| 354 | 20241113 | 132900 | 6271242350 | 24750 | 24750 | 24800 | 24750 | 846 |
| 355 | 20241113 | 132800 | 6250302300 | 24750 | 24700 | 24750 | 24700 | 1207 |
| 356 | 20241113 | 132700 | 6220443550 | 24700 | 24650 | 24700 | 24650 | 761 |
| 357 | 20241113 | 132600 | 6201673800 | 24650 | 24650 | 24650 | 24650 | 33 |
| 358 | 20241113 | 132500 | 6200860350 | 24650 | 24600 | 24650 | 24600 | 152 |
| 359 | 20241113 | 132400 | 6197121100 | 24600 | 24600 | 24600 | 24600 | 318 |
| 360 | 20241113 | 132300 | 6189298300 | 24600 | 24650 | 24650 | 24600 | 797 |
| 361 | 20241113 | 132200 | 6169690400 | 24650 | 24650 | 24650 | 24650 | 5 |
| 362 | 20241113 | 132100 | 6169567150 | 24600 | 24600 | 24650 | 24600 | 182 |
| 363 | 20241113 | 132000 | 6165084000 | 24600 | 24550 | 24600 | 24500 | 382 |
| 364 | 20241113 | 131900 | 6155696900 | 24500 | 24550 | 24550 | 24500 | 836 |
| 365 | 20241113 | 131800 | 6135204650 | 24550 | 24550 | 24600 | 24550 | 212 |
| 366 | 20241113 | 131700 | 6129998450 | 24500 | 24550 | 24550 | 24500 | 89 |
| 367 | 20241113 | 131600 | 6127815000 | 24550 | 24550 | 24550 | 24550 | 1177 |
| 368 | 20241113 | 131500 | 6098919650 | 24550 | 24500 | 24550 | 24500 | 176 |
| 369 | 20241113 | 131400 | 6094598950 | 24550 | 24600 | 24600 | 24550 | 1107 |
| 370 | 20241113 | 131300 | 6067371650 | 24600 | 24550 | 24600 | 24550 | 42 |
| 371 | 20241113 | 131200 | 6066340050 | 24600 | 24550 | 24600 | 24550 | 512 |
| 372 | 20241113 | 131100 | 6053768300 | 24650 | 24600 | 24650 | 24550 | 68 |
| 373 | 20241113 | 131000 | 6052095050 | 24600 | 24600 | 24600 | 24600 | 1 |
| 374 | 20241113 | 130900 | 6052070450 | 24600 | 24600 | 24600 | 24600 | 6 |
| 375 | 20241113 | 130800 | 6051922850 | 24650 | 24600 | 24650 | 24600 | 568 |
| 376 | 20241113 | 130700 | 6037949500 | 24650 | 24600 | 24650 | 24600 | 129 |
| 377 | 20241113 | 130600 | 6034769950 | 24550 | 24600 | 24600 | 24550 | 745 |
| 378 | 20241113 | 130500 | 6016443000 | 24600 | 24550 | 24600 | 24550 | 327 |
| 379 | 20241113 | 130400 | 6008413550 | 24500 | 24500 | 24550 | 24500 | 14 |
| 380 | 20241113 | 130300 | 6008069950 | 24550 | 24500 | 24550 | 24500 | 200 |
| 381 | 20241113 | 130200 | 6003168350 | 24450 | 24500 | 24500 | 24450 | 61 |
| 382 | 20241113 | 130100 | 6001674700 | 24500 | 24550 | 24550 | 24500 | 104 |
| 383 | 20241113 | 130000 | 5999126150 | 24500 | 24500 | 24500 | 24500 | 393 |
| 384 | 20241113 | 125900 | 5989497650 | 24450 | 24450 | 24450 | 24450 | 4 |
| 385 | 20241113 | 125800 | 5989399850 | 24450 | 24450 | 24500 | 24450 | 179 |
| 386 | 20241113 | 125700 | 5985020700 | 24400 | 24400 | 24400 | 24400 | 30 |
| 387 | 20241113 | 125600 | 5984288700 | 24400 | 24450 | 24450 | 24400 | 280 |
| 388 | 20241113 | 125500 | 5977444500 | 24450 | 24450 | 24450 | 24450 | 100 |
| 389 | 20241113 | 125400 | 5974999500 | 24500 | 24450 | 24500 | 24450 | 125 |
| 390 | 20241113 | 125300 | 5971943100 | 24500 | 24450 | 24500 | 24450 | 139 |
| 391 | 20241113 | 125200 | 5968542850 | 24450 | 24500 | 24500 | 24450 | 1201 |
| 392 | 20241113 | 125100 | 5939173650 | 24500 | 24500 | 24550 | 24500 | 250 |
| 393 | 20241113 | 125000 | 5933048600 | 24500 | 24500 | 24500 | 24450 | 189 |
| 394 | 20241113 | 124900 | 5928423650 | 24500 | 24550 | 24550 | 24500 | 666 |
| 395 | 20241113 | 124800 | 5912103500 | 24550 | 24550 | 24550 | 24500 | 49 |
| 396 | 20241113 | 124700 | 5910900600 | 24500 | 24500 | 24550 | 24450 | 294 |
| 397 | 20241113 | 124600 | 5903700050 | 24500 | 24500 | 24500 | 24450 | 199 |
| 398 | 20241113 | 124500 | 5898827050 | 24500 | 24500 | 24500 | 24500 | 317 |
| 399 | 20241113 | 124400 | 5891060550 | 24500 | 24500 | 24500 | 24500 | 17 |
| 400 | 20241113 | 124300 | 5890644050 | 24500 | 24500 | 24550 | 24500 | 94 |
| 401 | 20241113 | 124200 | 5888340800 | 24500 | 24500 | 24500 | 24500 | 151 |
| 402 | 20241113 | 124100 | 5884641300 | 24500 | 24500 | 24500 | 24500 | 17 |
| 403 | 20241113 | 124000 | 5884224800 | 24550 | 24500 | 24550 | 24450 | 153 |
| 404 | 20241113 | 123900 | 5880479650 | 24500 | 24550 | 24550 | 24500 | 572 |
| 405 | 20241113 | 123800 | 5866451500 | 24550 | 24550 | 24600 | 24550 | 187 |
| 406 | 20241113 | 123700 | 5861860600 | 24550 | 24550 | 24550 | 24550 | 113 |
| 407 | 20241113 | 123600 | 5859086450 | 24550 | 24550 | 24550 | 24550 | 151 |
| 408 | 20241113 | 123500 | 5855379400 | 24550 | 24550 | 24600 | 24550 | 116 |
| 409 | 20241113 | 123400 | 5852530000 | 24600 | 24600 | 24600 | 24500 | 560 |
| 410 | 20241113 | 123300 | 5838783400 | 24600 | 24600 | 24600 | 24550 | 84 |
| 411 | 20241113 | 123200 | 5836717050 | 24600 | 24650 | 24650 | 24600 | 699 |
| 412 | 20241113 | 123100 | 5819518150 | 24650 | 24650 | 24650 | 24600 | 281 |
| 413 | 20241113 | 123000 | 5812601500 | 24600 | 24600 | 24600 | 24600 | 638 |
| 414 | 20241113 | 122900 | 5796906700 | 24600 | 24600 | 24600 | 24600 | 2202 |
| 415 | 20241113 | 122800 | 5742737500 | 24550 | 24550 | 24600 | 24550 | 20 |
| 416 | 20241113 | 122700 | 5742245800 | 24600 | 24550 | 24600 | 24550 | 81 |
| 417 | 20241113 | 122600 | 5740255650 | 24550 | 24550 | 24550 | 24550 | 14 |
| 418 | 20241113 | 122500 | 5739911950 | 24600 | 24550 | 24600 | 24550 | 780 |
| 419 | 20241113 | 122400 | 5720762900 | 24500 | 24500 | 24500 | 24500 | 10 |
| 420 | 20241113 | 122300 | 5720517900 | 24500 | 24550 | 24550 | 24500 | 352 |
| 421 | 20241113 | 122200 | 5711880850 | 24550 | 24550 | 24550 | 24550 | 85 |
| 422 | 20241113 | 122100 | 5709794100 | 24500 | 24500 | 24500 | 24500 | 408 |
| 423 | 20241113 | 122000 | 5699798100 | 24500 | 24500 | 24500 | 24500 | 32 |
| 424 | 20241113 | 121900 | 5699014100 | 24450 | 24450 | 24550 | 24450 | 84 |
| 425 | 20241113 | 121800 | 5696959200 | 24500 | 24500 | 24500 | 24500 | 50 |
| 426 | 20241113 | 121700 | 5695734200 | 24500 | 24450 | 24500 | 24450 | 93 |
| 427 | 20241113 | 121600 | 5693458550 | 24450 | 24500 | 24500 | 24450 | 102 |
| 428 | 20241113 | 121500 | 5690964550 | 24500 | 24500 | 24500 | 24500 | 281 |
| 429 | 20241113 | 121400 | 5684080050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 430 | 20241113 | 121300 | 5684080050 | 24500 | 24500 | 24550 | 24500 | 53 |
| 431 | 20241113 | 121200 | 5682781450 | 24500 | 24550 | 24550 | 24500 | 225 |
| 432 | 20241113 | 121100 | 5677267250 | 24550 | 24550 | 24550 | 24550 | 12 |
| 433 | 20241113 | 121000 | 5676972650 | 24550 | 24500 | 24550 | 24500 | 147 |
| 434 | 20241113 | 120900 | 5673369050 | 24500 | 24500 | 24600 | 24500 | 223 |
| 435 | 20241113 | 120800 | 5667893550 | 24550 | 24550 | 24550 | 24550 | 196 |
| 436 | 20241113 | 120700 | 5663081750 | 24550 | 24550 | 24550 | 24550 | 34 |
| 437 | 20241113 | 120600 | 5662247050 | 24550 | 24550 | 24550 | 24550 | 1 |
| 438 | 20241113 | 120500 | 5662222500 | 24550 | 24500 | 24550 | 24500 | 42 |
| 439 | 20241113 | 120400 | 5661191650 | 24500 | 24500 | 24500 | 24500 | 108 |
| 440 | 20241113 | 120300 | 5658545650 | 24550 | 24500 | 24550 | 24500 | 20 |
| 441 | 20241113 | 120200 | 5658055600 | 24500 | 24500 | 24500 | 24450 | 214 |
| 442 | 20241113 | 120100 | 5652815100 | 24550 | 24500 | 24550 | 24500 | 149 |
| 443 | 20241113 | 120000 | 5649164550 | 24500 | 24500 | 24500 | 24350 | 1350 |
| 444 | 20241113 | 115900 | 5616212450 | 24500 | 24550 | 24550 | 24450 | 848 |
| 445 | 20241113 | 115800 | 5595453350 | 24550 | 24550 | 24550 | 24550 | 217 |
| 446 | 20241113 | 115700 | 5590126000 | 24600 | 24550 | 24600 | 24550 | 293 |
| 447 | 20241113 | 115600 | 5582931250 | 24550 | 24600 | 24600 | 24550 | 58 |
| 448 | 20241113 | 115500 | 5581506950 | 24600 | 24550 | 24650 | 24550 | 610 |
| 449 | 20241113 | 115400 | 5566500400 | 24600 | 24600 | 24600 | 24600 | 54 |
| 450 | 20241113 | 115300 | 5565172000 | 24600 | 24600 | 24600 | 24600 | 8 |
| 451 | 20241113 | 115200 | 5564975200 | 24600 | 24600 | 24600 | 24600 | 45 |
| 452 | 20241113 | 115100 | 5563868200 | 24550 | 24600 | 24600 | 24550 | 53 |
| 453 | 20241113 | 115000 | 5562564550 | 24600 | 24600 | 24600 | 24550 | 892 |
| 454 | 20241113 | 114900 | 5540621850 | 24650 | 24650 | 24650 | 24650 | 68 |
| 455 | 20241113 | 114800 | 5538945650 | 24600 | 24600 | 24650 | 24600 | 599 |
| 456 | 20241113 | 114700 | 5524181350 | 24550 | 24600 | 24650 | 24550 | 68 |
| 457 | 20241113 | 114600 | 5522507400 | 24600 | 24550 | 24600 | 24550 | 91 |
| 458 | 20241113 | 114500 | 5520269000 | 24550 | 24550 | 24550 | 24550 | 20 |
| 459 | 20241113 | 114400 | 5519778000 | 24550 | 24600 | 24600 | 24550 | 42 |
| 460 | 20241113 | 114300 | 5518745300 | 24550 | 24550 | 24600 | 24550 | 635 |
| 461 | 20241113 | 114200 | 5503141900 | 24600 | 24550 | 24600 | 24550 | 243 |
| 462 | 20241113 | 114100 | 5497174100 | 24550 | 24650 | 24650 | 24550 | 70 |
| 463 | 20241113 | 114000 | 5495453100 | 24600 | 24650 | 24650 | 24600 | 593 |
| 464 | 20241113 | 113900 | 5480838350 | 24650 | 24600 | 24650 | 24600 | 160 |
| 465 | 20241113 | 113800 | 5476900500 | 24600 | 24600 | 24600 | 24600 | 138 |
| 466 | 20241113 | 113700 | 5473505700 | 24600 | 24600 | 24650 | 24600 | 1161 |
| 467 | 20241113 | 113600 | 5444943500 | 24600 | 24600 | 24600 | 24600 | 14 |
| 468 | 20241113 | 113500 | 5444599100 | 24550 | 24500 | 24550 | 24500 | 190 |
| 469 | 20241113 | 113400 | 5439934700 | 24450 | 24550 | 24550 | 24450 | 150 |
| 470 | 20241113 | 113300 | 5436252300 | 24550 | 24500 | 24550 | 24500 | 94 |
| 471 | 20241113 | 113200 | 5433949250 | 24450 | 24450 | 24500 | 24450 | 132 |
| 472 | 20241113 | 113100 | 5430717500 | 24450 | 24450 | 24450 | 24400 | 65 |
| 473 | 20241113 | 113000 | 5429129000 | 24450 | 24500 | 24500 | 24450 | 342 |
| 474 | 20241113 | 112900 | 5420761150 | 24500 | 24500 | 24550 | 24500 | 311 |
| 475 | 20241113 | 112800 | 5413140050 | 24550 | 24500 | 24550 | 24500 | 3 |
| 476 | 20241113 | 112700 | 5413066450 | 24500 | 24500 | 24500 | 24450 | 103 |
| 477 | 20241113 | 112600 | 5410543450 | 24500 | 24500 | 24500 | 24500 | 88 |
| 478 | 20241113 | 112500 | 5408387450 | 24400 | 24450 | 24500 | 24400 | 1643 |
| 479 | 20241113 | 112400 | 5368245500 | 24450 | 24450 | 24500 | 24450 | 427 |
| 480 | 20241113 | 112300 | 5357803700 | 24450 | 24450 | 24550 | 24450 | 1287 |
| 481 | 20241113 | 112200 | 5326336450 | 24450 | 24450 | 24450 | 24450 | 5 |
| 482 | 20241113 | 112100 | 5326214200 | 24450 | 24500 | 24500 | 24450 | 1078 |
| 483 | 20241113 | 112000 | 5299848850 | 24500 | 24550 | 24550 | 24500 | 978 |
| 484 | 20241113 | 111900 | 5275887050 | 24550 | 24550 | 24600 | 24550 | 225 |
| 485 | 20241113 | 111800 | 5270361500 | 24550 | 24550 | 24600 | 24550 | 1068 |
| 486 | 20241113 | 111700 | 5244140650 | 24600 | 24550 | 24650 | 24550 | 410 |
| 487 | 20241113 | 111600 | 5234041350 | 24600 | 24650 | 24650 | 24600 | 332 |
| 488 | 20241113 | 111500 | 5225873400 | 24650 | 24650 | 24650 | 24650 | 72 |
| 489 | 20241113 | 111400 | 5224098600 | 24600 | 24600 | 24700 | 24600 | 979 |
| 490 | 20241113 | 111300 | 5200007300 | 24650 | 24650 | 24650 | 24650 | 69 |
| 491 | 20241113 | 111200 | 5198306450 | 24650 | 24650 | 24750 | 24650 | 999 |
| 492 | 20241113 | 111100 | 5173636700 | 24600 | 24650 | 24700 | 24600 | 1129 |
| 493 | 20241113 | 111000 | 5145844350 | 24650 | 24650 | 24650 | 24600 | 495 |
| 494 | 20241113 | 110900 | 5133657600 | 24650 | 24650 | 24650 | 24650 | 359 |
| 495 | 20241113 | 110800 | 5124808250 | 24650 | 24700 | 24700 | 24650 | 114 |
| 496 | 20241113 | 110700 | 5121997200 | 24750 | 24700 | 24750 | 24700 | 354 |
| 497 | 20241113 | 110600 | 5113252500 | 24700 | 24600 | 24700 | 24600 | 3105 |
| 498 | 20241113 | 110500 | 5036831650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 499 | 20241113 | 110400 | 5036831650 | 24600 | 24600 | 24600 | 24600 | 35 |
| 500 | 20241113 | 110300 | 5035970650 | 24550 | 24600 | 24600 | 24550 | 270 |
| 501 | 20241113 | 110200 | 5029335100 | 24600 | 24600 | 24600 | 24550 | 535 |
| 502 | 20241113 | 110100 | 5016176000 | 24650 | 24600 | 24650 | 24600 | 84 |
| 503 | 20241113 | 110000 | 5014106750 | 24600 | 24500 | 24600 | 24500 | 817 |
| 504 | 20241113 | 105900 | 4994015750 | 24500 | 24550 | 24550 | 24500 | 545 |
| 505 | 20241113 | 105800 | 4980656650 | 24550 | 24550 | 24550 | 24550 | 255 |
| 506 | 20241113 | 105700 | 4974396400 | 24500 | 24550 | 24600 | 24500 | 715 |
| 507 | 20241113 | 105600 | 4956840250 | 24550 | 24550 | 24550 | 24550 | 624 |
| 508 | 20241113 | 105500 | 4941521050 | 24550 | 24550 | 24550 | 24550 | 96 |
| 509 | 20241113 | 105400 | 4939164250 | 24500 | 24500 | 24500 | 24500 | 50 |
| 510 | 20241113 | 105300 | 4937939250 | 24450 | 24500 | 24500 | 24450 | 289 |
| 511 | 20241113 | 105200 | 4930872750 | 24450 | 24450 | 24450 | 24450 | 57 |
| 512 | 20241113 | 105100 | 4929479100 | 24450 | 24550 | 24550 | 24450 | 1936 |
| 513 | 20241113 | 105000 | 4882127500 | 24550 | 24500 | 24550 | 24450 | 512 |
| 514 | 20241113 | 104900 | 4869579600 | 24450 | 24550 | 24550 | 24450 | 329 |
| 515 | 20241113 | 104800 | 4861533750 | 24500 | 24550 | 24550 | 24500 | 149 |
| 516 | 20241113 | 104700 | 4857882450 | 24550 | 24500 | 24550 | 24450 | 1088 |
| 517 | 20241113 | 104600 | 4831263150 | 24500 | 24450 | 24550 | 24450 | 1664 |
| 518 | 20241113 | 104500 | 4790527250 | 24400 | 24400 | 24400 | 24400 | 2527 |
| 519 | 20241113 | 104400 | 4728868450 | 24400 | 24450 | 24450 | 24400 | 644 |
| 520 | 20241113 | 104300 | 4713152850 | 24450 | 24400 | 24450 | 24400 | 40 |
| 521 | 20241113 | 104200 | 4712175250 | 24400 | 24450 | 24450 | 24400 | 250 |
| 522 | 20241113 | 104100 | 4706063000 | 24450 | 24400 | 24450 | 24400 | 511 |
| 523 | 20241113 | 104000 | 4693578300 | 24350 | 24350 | 24350 | 24350 | 53 |
| 524 | 20241113 | 103900 | 4692287750 | 24350 | 24350 | 24350 | 24350 | 72 |
| 525 | 20241113 | 103800 | 4690534550 | 24350 | 24300 | 24350 | 24300 | 226 |
| 526 | 20241113 | 103700 | 4685032550 | 24300 | 24350 | 24350 | 24300 | 157 |
| 527 | 20241113 | 103600 | 4681214650 | 24400 | 24400 | 24450 | 24400 | 1779 |
| 528 | 20241113 | 103500 | 4637791950 | 24350 | 24250 | 24350 | 24200 | 838 |
| 529 | 20241113 | 103400 | 4617436300 | 24250 | 24250 | 24300 | 24250 | 123 |
| 530 | 20241113 | 103300 | 4614449450 | 24250 | 24300 | 24300 | 24200 | 578 |
| 531 | 20241113 | 103200 | 4600450600 | 24300 | 24400 | 24400 | 24300 | 1016 |
| 532 | 20241113 | 103100 | 4575746650 | 24400 | 24450 | 24450 | 24400 | 320 |
| 533 | 20241113 | 103000 | 4567926250 | 24350 | 24350 | 24350 | 24350 | 1555 |
| 534 | 20241113 | 102900 | 4530062000 | 24350 | 24300 | 24350 | 24300 | 70 |
| 535 | 20241113 | 102800 | 4528360000 | 24300 | 24300 | 24350 | 24300 | 1101 |
| 536 | 20241113 | 102700 | 4501605650 | 24350 | 24300 | 24350 | 24300 | 2233 |
| 537 | 20241113 | 102600 | 4447326900 | 24400 | 24300 | 24450 | 24250 | 4384 |
| 538 | 20241113 | 102500 | 4340694150 | 24450 | 24400 | 24450 | 24300 | 1364 |
| 539 | 20241113 | 102400 | 4307450100 | 24400 | 24400 | 24400 | 24350 | 947 |
| 540 | 20241113 | 102300 | 4284343550 | 24350 | 24350 | 24400 | 24300 | 4415 |
| 541 | 20241113 | 102200 | 4177037800 | 24350 | 24400 | 24450 | 24350 | 1856 |
| 542 | 20241113 | 102100 | 4131824450 | 24350 | 24450 | 24450 | 24350 | 3236 |
| 543 | 20241113 | 102000 | 4052891000 | 24350 | 24350 | 24400 | 24350 | 1442 |
| 544 | 20241113 | 101900 | 4017766250 | 24350 | 24400 | 24400 | 24350 | 2480 |
| 545 | 20241113 | 101800 | 3957362800 | 24400 | 24450 | 24450 | 24350 | 2679 |
| 546 | 20241113 | 101700 | 3892023550 | 24450 | 24450 | 24450 | 24350 | 596 |
| 547 | 20241113 | 101600 | 3877476200 | 24500 | 24450 | 24550 | 24350 | 4191 |
| 548 | 20241113 | 101500 | 3775147550 | 24400 | 24450 | 24500 | 24400 | 1747 |
| 549 | 20241113 | 101400 | 3732471150 | 24500 | 24550 | 24550 | 24450 | 2177 |
| 550 | 20241113 | 101300 | 3679133650 | 24550 | 24550 | 24550 | 24500 | 110 |
| 551 | 20241113 | 101200 | 3676433200 | 24500 | 24550 | 24550 | 24450 | 359 |
| 552 | 20241113 | 101100 | 3667625700 | 24600 | 24550 | 24650 | 24450 | 992 |
| 553 | 20241113 | 101000 | 3643289000 | 24450 | 24550 | 24600 | 24450 | 1090 |
| 554 | 20241113 | 100900 | 3616560050 | 24550 | 24550 | 24650 | 24550 | 655 |
| 555 | 20241113 | 100800 | 3600463050 | 24550 | 24500 | 24550 | 24500 | 86 |
| 556 | 20241113 | 100700 | 3598354250 | 24550 | 24550 | 24550 | 24500 | 76 |
| 557 | 20241113 | 100600 | 3596489950 | 24550 | 24500 | 24550 | 24500 | 83 |
| 558 | 20241113 | 100500 | 3594456400 | 24550 | 24550 | 24550 | 24500 | 410 |
| 559 | 20241113 | 100400 | 3584406250 | 24550 | 24650 | 24650 | 24550 | 186 |
| 560 | 20241113 | 100300 | 3579832700 | 24650 | 24650 | 24700 | 24600 | 335 |
| 561 | 20241113 | 100200 | 3571574400 | 24650 | 24600 | 24650 | 24600 | 902 |
| 562 | 20241113 | 100100 | 3549341600 | 24600 | 24500 | 24600 | 24500 | 1548 |
| 563 | 20241113 | 100000 | 3511411700 | 24550 | 24450 | 24600 | 24450 | 439 |
| 564 | 20241113 | 095900 | 3500652050 | 24450 | 24500 | 24500 | 24450 | 2960 |
| 565 | 20241113 | 095800 | 3428185550 | 24500 | 24600 | 24600 | 24500 | 1765 |
| 566 | 20241113 | 095700 | 3384911650 | 24600 | 24600 | 24650 | 24600 | 301 |
| 567 | 20241113 | 095600 | 3377496050 | 24600 | 24600 | 24600 | 24550 | 1811 |
| 568 | 20241113 | 095500 | 3333006750 | 24600 | 24650 | 24700 | 24550 | 182 |
| 569 | 20241113 | 095400 | 3328523850 | 24500 | 24500 | 24700 | 24500 | 421 |
| 570 | 20241113 | 095300 | 3318198750 | 24550 | 24500 | 24650 | 24500 | 1700 |
| 571 | 20241113 | 095200 | 3276455950 | 24550 | 24600 | 24600 | 24500 | 1544 |
| 572 | 20241113 | 095100 | 3238601200 | 24600 | 24600 | 24600 | 24600 | 353 |
| 573 | 20241113 | 095000 | 3229917400 | 24600 | 24500 | 24650 | 24450 | 714 |
| 574 | 20241113 | 094900 | 3212437350 | 24500 | 24500 | 24650 | 24450 | 3172 |
| 575 | 20241113 | 094800 | 3134521150 | 24500 | 24550 | 24550 | 24500 | 665 |
| 576 | 20241113 | 094700 | 3118227050 | 24500 | 24600 | 24650 | 24500 | 4463 |
| 577 | 20241113 | 094600 | 3008730800 | 24600 | 24650 | 24650 | 24600 | 786 |
| 578 | 20241113 | 094500 | 2989390250 | 24650 | 24700 | 24800 | 24650 | 1315 |
| 579 | 20241113 | 094400 | 2956955900 | 24700 | 24700 | 24850 | 24700 | 513 |
| 580 | 20241113 | 094300 | 2944275350 | 24750 | 24750 | 24850 | 24750 | 607 |
| 581 | 20241113 | 094200 | 2929250500 | 24750 | 24750 | 24750 | 24700 | 129 |
| 582 | 20241113 | 094100 | 2926058100 | 24700 | 24600 | 24850 | 24600 | 3653 |
| 583 | 20241113 | 094000 | 2835954200 | 24650 | 24700 | 24700 | 24650 | 2086 |
| 584 | 20241113 | 093900 | 2784493400 | 24700 | 24800 | 24800 | 24700 | 1931 |
| 585 | 20241113 | 093800 | 2736667000 | 24800 | 24950 | 24950 | 24800 | 2424 |
| 586 | 20241113 | 093700 | 2676390900 | 24950 | 24950 | 24950 | 24900 | 322 |
| 587 | 20241113 | 093600 | 2668357050 | 24900 | 24950 | 24950 | 24900 | 727 |
| 588 | 20241113 | 093500 | 2650254700 | 24950 | 24900 | 24950 | 24850 | 2458 |
| 589 | 20241113 | 093400 | 2588975100 | 24900 | 24900 | 25000 | 24850 | 1430 |
| 590 | 20241113 | 093300 | 2553393650 | 25000 | 24900 | 25000 | 24850 | 762 |
| 591 | 20241113 | 093200 | 2534409300 | 24900 | 25050 | 25050 | 24900 | 2322 |
| 592 | 20241113 | 093100 | 2476438000 | 25050 | 24950 | 25050 | 24850 | 1665 |
| 593 | 20241113 | 093000 | 2434817300 | 24950 | 25050 | 25100 | 24900 | 4736 |
| 594 | 20241113 | 092900 | 2316251800 | 25050 | 24900 | 25050 | 24800 | 4183 |
| 595 | 20241113 | 092800 | 2211884950 | 24900 | 24850 | 24900 | 24800 | 2549 |
| 596 | 20241113 | 092700 | 2148509050 | 24850 | 24650 | 24850 | 24650 | 1670 |
| 597 | 20241113 | 092600 | 2107172700 | 24700 | 24850 | 24950 | 24700 | 5631 |
| 598 | 20241113 | 092500 | 1967740400 | 24950 | 25000 | 25100 | 24850 | 8939 |
| 599 | 20241113 | 092400 | 1744531800 | 25000 | 24750 | 25000 | 24750 | 10507 |
| 600 | 20241113 | 092300 | 1482534050 | 24750 | 24650 | 24750 | 24650 | 2235 |
| 601 | 20241113 | 092200 | 1427314350 | 24600 | 24600 | 24650 | 24500 | 5905 |
| 602 | 20241113 | 092100 | 1282181950 | 24650 | 24700 | 24700 | 24500 | 2511 |
| 603 | 20241113 | 092000 | 1220489150 | 24600 | 24450 | 24700 | 24450 | 4216 |
| 604 | 20241113 | 091900 | 1116881700 | 24400 | 24350 | 24400 | 24350 | 842 |
| 605 | 20241113 | 091800 | 1096368400 | 24450 | 24400 | 24450 | 24400 | 1366 |
| 606 | 20241113 | 091700 | 1063029800 | 24400 | 24450 | 24500 | 24400 | 2645 |
| 607 | 20241113 | 091600 | 998332350 | 24450 | 24450 | 24450 | 24350 | 267 |
| 608 | 20241113 | 091500 | 991811300 | 24400 | 24250 | 24400 | 24200 | 4503 |
| 609 | 20241113 | 091400 | 882283150 | 24250 | 24300 | 24300 | 24200 | 1817 |
| 610 | 20241113 | 091300 | 838229350 | 24350 | 24300 | 24400 | 24250 | 187 |
| 611 | 20241113 | 091200 | 833681200 | 24250 | 24250 | 24400 | 24200 | 2887 |
| 612 | 20241113 | 091100 | 763485950 | 24300 | 24350 | 24350 | 24250 | 1299 |
| 613 | 20241113 | 091000 | 731943950 | 24350 | 24250 | 24350 | 24250 | 1297 |
| 614 | 20241113 | 090900 | 700472550 | 24400 | 24300 | 24400 | 24250 | 1725 |
| 615 | 20241113 | 090800 | 658583650 | 24300 | 24350 | 24400 | 24300 | 1065 |
| 616 | 20241113 | 090700 | 632695600 | 24350 | 24400 | 24400 | 24350 | 2695 |
| 617 | 20241113 | 090600 | 567020500 | 24450 | 24550 | 24550 | 24350 | 1317 |
| 618 | 20241113 | 090500 | 534831600 | 24550 | 24400 | 24600 | 24400 | 1806 |
| 619 | 20241113 | 090400 | 490652800 | 24400 | 24500 | 24500 | 24400 | 1400 |
| 620 | 20241113 | 090300 | 456446900 | 24500 | 24350 | 24500 | 24350 | 2827 |
| 621 | 20241113 | 090200 | 387280400 | 24300 | 24050 | 24300 | 24000 | 4848 |
| 622 | 20241113 | 090100 | 270194900 | 24050 | 24100 | 24300 | 24000 | 3052 |
| 623 | 20241113 | 090000 | 196741900 | 24100 | 24000 | 24300 | 24000 | 8119 |