33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 3 | 20241114 | 202100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20241114 | 202000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20241114 | 201900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20241114 | 201800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20241114 | 201700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20241114 | 201600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20241114 | 201500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20241114 | 201400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20241114 | 201300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20241114 | 201200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20241114 | 201100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20241114 | 201000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20241114 | 200900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20241114 | 200800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20241114 | 200700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20241114 | 200600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20241114 | 200500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20241114 | 200400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20241114 | 200300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20241114 | 200200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20241114 | 200100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20241114 | 200000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20241114 | 195900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20241114 | 195800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20241114 | 195700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20241114 | 195600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20241114 | 195500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20241114 | 195400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20241114 | 195300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20241114 | 195200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 33 | 20241114 | 195100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20241114 | 195000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20241114 | 194900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20241114 | 194800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20241114 | 194700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20241114 | 194600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20241114 | 194500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20241114 | 194400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20241114 | 194300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20241114 | 194200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20241114 | 194100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20241114 | 194000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20241114 | 193900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20241114 | 193800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20241114 | 193700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20241114 | 193600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20241114 | 193500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20241114 | 193400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20241114 | 193300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20241114 | 193200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20241114 | 193100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20241114 | 193000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20241114 | 192900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20241114 | 192800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20241114 | 192700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20241114 | 192600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20241114 | 192500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20241114 | 192400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20241114 | 192300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20241114 | 192200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 63 | 20241114 | 192100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20241114 | 192000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20241114 | 191900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20241114 | 191800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20241114 | 191700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20241114 | 191600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20241114 | 191500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20241114 | 191400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20241114 | 191300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20241114 | 191200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20241114 | 191100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20241114 | 191000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20241114 | 190900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20241114 | 190800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20241114 | 190700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20241114 | 190600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20241114 | 190500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20241114 | 190400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20241114 | 190300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20241114 | 190200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20241114 | 190100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20241114 | 190000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20241114 | 185900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20241114 | 185800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20241114 | 185700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20241114 | 185600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20241114 | 185500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20241114 | 185400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20241114 | 185300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20241114 | 185200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 93 | 20241114 | 185100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20241114 | 185000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20241114 | 184900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20241114 | 184800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20241114 | 184700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20241114 | 184600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20241114 | 184500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20241114 | 184400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20241114 | 184300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20241114 | 184200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20241114 | 184100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20241114 | 184000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20241114 | 183900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20241114 | 183800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20241114 | 183700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20241114 | 183600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20241114 | 183500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20241114 | 183400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20241114 | 183300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20241114 | 183200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20241114 | 183100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20241114 | 183000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20241114 | 182900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20241114 | 182800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20241114 | 182700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20241114 | 182600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20241114 | 182500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20241114 | 182400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20241114 | 182300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20241114 | 182200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 123 | 20241114 | 182100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20241114 | 182000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20241114 | 181900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20241114 | 181800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20241114 | 181700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20241114 | 181600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20241114 | 181500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20241114 | 181400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20241114 | 181300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20241114 | 181200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20241114 | 181100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20241114 | 181000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20241114 | 180900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20241114 | 180800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20241114 | 180700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20241114 | 180600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20241114 | 180500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20241114 | 180400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20241114 | 180300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20241114 | 180200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20241114 | 180100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20241114 | 180000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20241114 | 175900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20241114 | 175800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20241114 | 175700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20241114 | 175600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20241114 | 175500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20241114 | 175400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20241114 | 175300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20241114 | 175200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 153 | 20241114 | 175100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20241114 | 175000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20241114 | 174900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20241114 | 174800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20241114 | 174700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20241114 | 174600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20241114 | 174500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20241114 | 174400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20241114 | 174300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20241114 | 174200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20241114 | 174100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20241114 | 174000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20241114 | 173900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20241114 | 173800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20241114 | 173700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20241114 | 173600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20241114 | 173500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20241114 | 173400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20241114 | 173300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20241114 | 173200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20241114 | 173100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20241114 | 173000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20241114 | 172900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20241114 | 172800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20241114 | 172700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20241114 | 172600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20241114 | 172500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20241114 | 172400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20241114 | 172300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20241114 | 172200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 183 | 20241114 | 172100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20241114 | 172000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20241114 | 171900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20241114 | 171800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20241114 | 171700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20241114 | 171600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20241114 | 171500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20241114 | 171400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20241114 | 171300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20241114 | 171200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20241114 | 171100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20241114 | 171000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20241114 | 170900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20241114 | 170800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20241114 | 170700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20241114 | 170600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20241114 | 170500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20241114 | 170400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20241114 | 170300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20241114 | 170200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20241114 | 170100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20241114 | 170000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20241114 | 165900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20241114 | 165800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20241114 | 165700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20241114 | 165600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20241114 | 165500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20241114 | 165400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20241114 | 165300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20241114 | 165200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 213 | 20241114 | 165100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20241114 | 165000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20241114 | 164900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20241114 | 164800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20241114 | 164700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20241114 | 164600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20241114 | 164500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20241114 | 164400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20241114 | 164300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20241114 | 164200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20241114 | 164100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20241114 | 164000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20241114 | 163900 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20241114 | 163800 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20241114 | 163700 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20241114 | 163600 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20241114 | 163500 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20241114 | 163400 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20241114 | 163300 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20241114 | 163200 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20241114 | 163100 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20241114 | 163000 | 2554119950 | 25550 | 25550 | 25550 | 25550 | 2100 |
| 235 | 20241114 | 162900 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20241114 | 162800 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20241114 | 162700 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20241114 | 162600 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20241114 | 162500 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20241114 | 162400 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20241114 | 162300 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20241114 | 162200 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 243 | 20241114 | 162100 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20241114 | 162000 | 2500464950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20241114 | 161900 | 2500464950 | 25700 | 25550 | 25700 | 25550 | 176 |
| 246 | 20241114 | 161800 | 2495960150 | 25600 | 25600 | 25600 | 25550 | 113 |
| 247 | 20241114 | 161700 | 2493071950 | 25550 | 25550 | 25600 | 25550 | 172 |
| 248 | 20241114 | 161600 | 2488677300 | 25550 | 25650 | 25650 | 25550 | 45 |
| 249 | 20241114 | 161500 | 2487526450 | 25650 | 25600 | 25650 | 25500 | 517 |
| 250 | 20241114 | 161400 | 2474298800 | 25500 | 25550 | 25600 | 25500 | 939 |
| 251 | 20241114 | 161300 | 2450298400 | 25550 | 25550 | 25600 | 25500 | 1179 |
| 252 | 20241114 | 161200 | 2420164600 | 25600 | 25650 | 25650 | 25500 | 2086 |
| 253 | 20241114 | 161100 | 2366867000 | 25600 | 25600 | 25600 | 25550 | 534 |
| 254 | 20241114 | 161000 | 2353201700 | 25550 | 25550 | 25600 | 25550 | 808 |
| 255 | 20241114 | 160900 | 2332549750 | 25550 | 25600 | 25650 | 25550 | 343 |
| 256 | 20241114 | 160800 | 2323771150 | 25600 | 25600 | 25650 | 25550 | 385 |
| 257 | 20241114 | 160700 | 2313903400 | 25650 | 25600 | 25650 | 25550 | 1019 |
| 258 | 20241114 | 160600 | 2287813050 | 25600 | 25650 | 25700 | 25600 | 229 |
| 259 | 20241114 | 160500 | 2281941000 | 25650 | 25650 | 25700 | 25600 | 340 |
| 260 | 20241114 | 160400 | 2273220350 | 25700 | 25700 | 25750 | 25650 | 172 |
| 261 | 20241114 | 160300 | 2268802950 | 25700 | 25700 | 25800 | 25650 | 349 |
| 262 | 20241114 | 160200 | 2259840250 | 25700 | 25800 | 25800 | 25700 | 1175 |
| 263 | 20241114 | 160100 | 2229630000 | 25750 | 25750 | 25800 | 25750 | 81 |
| 264 | 20241114 | 160000 | 2227544050 | 25800 | 25850 | 25850 | 25750 | 1042 |
| 265 | 20241114 | 155900 | 2200660400 | 25850 | 25800 | 25850 | 25800 | 916 |
| 266 | 20241114 | 155800 | 2177015950 | 25800 | 25850 | 25900 | 25800 | 293 |
| 267 | 20241114 | 155700 | 2169443200 | 25850 | 25800 | 25900 | 25800 | 259 |
| 268 | 20241114 | 155600 | 2162748750 | 25850 | 25850 | 25900 | 25800 | 356 |
| 269 | 20241114 | 155500 | 2153549950 | 25850 | 25900 | 25900 | 25800 | 104 |
| 270 | 20241114 | 155400 | 2150861050 | 25850 | 25850 | 25900 | 25800 | 1182 |
| 271 | 20241114 | 155300 | 2120297800 | 25850 | 25900 | 25900 | 25850 | 59 |
| 272 | 20241114 | 155200 | 2118772000 | 25850 | 25850 | 25950 | 25850 | 436 |
| 273 | 20241114 | 155100 | 2107493100 | 25900 | 25900 | 25950 | 25850 | 200 |
| 274 | 20241114 | 155000 | 2102312500 | 25900 | 26000 | 26050 | 25900 | 204 |
| 275 | 20241114 | 154900 | 2097020600 | 26000 | 25950 | 26000 | 25850 | 248 |
| 276 | 20241114 | 154800 | 2090593700 | 26000 | 25850 | 26000 | 25850 | 740 |
| 277 | 20241114 | 154700 | 2071436200 | 25850 | 25850 | 25900 | 25850 | 745 |
| 278 | 20241114 | 154600 | 2052170850 | 25900 | 25950 | 25950 | 25850 | 409 |
| 279 | 20241114 | 154500 | 2041577300 | 25900 | 25950 | 26000 | 25900 | 889 |
| 280 | 20241114 | 154400 | 2018517450 | 25950 | 25950 | 26000 | 25950 | 510 |
| 281 | 20241114 | 154300 | 2005280800 | 26000 | 26000 | 26050 | 26000 | 107 |
| 282 | 20241114 | 154200 | 2002498100 | 26000 | 26050 | 26050 | 25950 | 442 |
| 283 | 20241114 | 154100 | 1991015500 | 26000 | 26050 | 26050 | 26000 | 494 |
| 284 | 20241114 | 154000 | 1978166750 | 26000 | 26000 | 26050 | 26000 | 378 |
| 285 | 20241114 | 153900 | 1968325050 | 26000 | 26000 | 26050 | 26000 | 305 |
| 286 | 20241114 | 153800 | 1960392450 | 26000 | 26050 | 26050 | 26000 | 163 |
| 287 | 20241114 | 153700 | 1956151800 | 26050 | 26100 | 26100 | 26050 | 256 |
| 288 | 20241114 | 153600 | 1949481700 | 26050 | 26050 | 26100 | 26050 | 216 |
| 289 | 20241114 | 153500 | 1943852900 | 26050 | 26050 | 26100 | 26050 | 97 |
| 290 | 20241114 | 153400 | 1941324800 | 26100 | 26100 | 26150 | 26050 | 792 |
| 291 | 20241114 | 153300 | 1920686500 | 26150 | 26100 | 26150 | 26100 | 109 |
| 292 | 20241114 | 153200 | 1917841450 | 26150 | 26100 | 26150 | 26100 | 131 |
| 293 | 20241114 | 153100 | 1914420350 | 26150 | 26100 | 26150 | 26100 | 708 |
| 294 | 20241114 | 153000 | 1895939000 | 26100 | 26100 | 26150 | 26100 | 222 |
| 295 | 20241114 | 152900 | 1890139400 | 26150 | 26150 | 26200 | 26100 | 83 |
| 296 | 20241114 | 152800 | 1887969150 | 26150 | 26150 | 26200 | 26100 | 61 |
| 297 | 20241114 | 152700 | 1886373650 | 26100 | 26150 | 26200 | 26100 | 55 |
| 298 | 20241114 | 152600 | 1884935700 | 26150 | 26150 | 26200 | 26150 | 49 |
| 299 | 20241114 | 152500 | 1883652050 | 26150 | 26100 | 26200 | 26100 | 135 |
| 300 | 20241114 | 152400 | 1880126050 | 26200 | 26100 | 26200 | 26050 | 115 |
| 301 | 20241114 | 152300 | 1877119150 | 26050 | 26100 | 26150 | 26050 | 173 |
| 302 | 20241114 | 152200 | 1872603650 | 26100 | 26100 | 26100 | 26050 | 13 |
| 303 | 20241114 | 152100 | 1872264400 | 26100 | 26100 | 26100 | 26050 | 63 |
| 304 | 20241114 | 152000 | 1870620550 | 26100 | 26100 | 26100 | 26050 | 12 |
| 305 | 20241114 | 151900 | 1870307400 | 26100 | 26100 | 26100 | 25950 | 2570 |
| 306 | 20241114 | 151800 | 1803423000 | 26150 | 26100 | 26150 | 26050 | 754 |
| 307 | 20241114 | 151700 | 1783721850 | 26000 | 26250 | 26250 | 26000 | 1871 |
| 308 | 20241114 | 151600 | 1735038550 | 26200 | 26200 | 26200 | 26200 | 156 |
| 309 | 20241114 | 151500 | 1730951350 | 26150 | 26150 | 26150 | 26050 | 988 |
| 310 | 20241114 | 151400 | 1705193050 | 26150 | 26150 | 26150 | 26100 | 259 |
| 311 | 20241114 | 151300 | 1698431200 | 26150 | 26150 | 26200 | 26100 | 848 |
| 312 | 20241114 | 151200 | 1676289050 | 26150 | 26200 | 26200 | 26150 | 119 |
| 313 | 20241114 | 151100 | 1673176600 | 26150 | 26150 | 26200 | 26150 | 97 |
| 314 | 20241114 | 151000 | 1670636150 | 26200 | 26200 | 26200 | 26150 | 109 |
| 315 | 20241114 | 150900 | 1667780400 | 26150 | 26200 | 26200 | 26150 | 297 |
| 316 | 20241114 | 150800 | 1660013500 | 26150 | 26250 | 26250 | 26150 | 1350 |
| 317 | 20241114 | 150700 | 1624685700 | 26200 | 26250 | 26300 | 26200 | 280 |
| 318 | 20241114 | 150600 | 1617344300 | 26250 | 26250 | 26250 | 26200 | 141 |
| 319 | 20241114 | 150500 | 1613647050 | 26250 | 26250 | 26250 | 26200 | 10 |
| 320 | 20241114 | 150400 | 1613384600 | 26250 | 26250 | 26300 | 26200 | 163 |
| 321 | 20241114 | 150300 | 1609105400 | 26200 | 26250 | 26300 | 26200 | 645 |
| 322 | 20241114 | 150200 | 1592194850 | 26250 | 26250 | 26250 | 26200 | 1198 |
| 323 | 20241114 | 150100 | 1560774350 | 26250 | 26300 | 26300 | 26250 | 71 |
| 324 | 20241114 | 150000 | 1558907350 | 26250 | 26250 | 26300 | 26250 | 56 |
| 325 | 20241114 | 145900 | 1557436950 | 26250 | 26300 | 26300 | 26250 | 201 |
| 326 | 20241114 | 145800 | 1552152700 | 26350 | 26300 | 26350 | 26300 | 99 |
| 327 | 20241114 | 145700 | 1549545850 | 26350 | 26350 | 26350 | 26350 | 21 |
| 328 | 20241114 | 145600 | 1548992500 | 26350 | 26350 | 26350 | 26350 | 1 |
| 329 | 20241114 | 145500 | 1548966150 | 26350 | 26300 | 26350 | 26300 | 55 |
| 330 | 20241114 | 145400 | 1547517200 | 26300 | 26300 | 26350 | 26300 | 69 |
| 331 | 20241114 | 145300 | 1545701350 | 26300 | 26350 | 26350 | 26300 | 76 |
| 332 | 20241114 | 145200 | 1543699500 | 26350 | 26350 | 26400 | 26350 | 9 |
| 333 | 20241114 | 145100 | 1543462300 | 26350 | 26350 | 26350 | 26300 | 118 |
| 334 | 20241114 | 145000 | 1540353650 | 26350 | 26350 | 26400 | 26300 | 1206 |
| 335 | 20241114 | 144900 | 1508593950 | 26400 | 26400 | 26400 | 26350 | 539 |
| 336 | 20241114 | 144800 | 1494365300 | 26450 | 26450 | 26450 | 26400 | 98 |
| 337 | 20241114 | 144700 | 1491773700 | 26450 | 26450 | 26450 | 26400 | 21 |
| 338 | 20241114 | 144600 | 1491218300 | 26400 | 26450 | 26450 | 26400 | 3 |
| 339 | 20241114 | 144500 | 1491139050 | 26400 | 26450 | 26450 | 26400 | 64 |
| 340 | 20241114 | 144400 | 1489446400 | 26450 | 26450 | 26450 | 26400 | 20 |
| 341 | 20241114 | 144300 | 1488917650 | 26450 | 26450 | 26500 | 26400 | 510 |
| 342 | 20241114 | 144200 | 1475427750 | 26450 | 26450 | 26450 | 26450 | 478 |
| 343 | 20241114 | 144100 | 1462784650 | 26450 | 26450 | 26450 | 26450 | 5 |
| 344 | 20241114 | 144000 | 1462652400 | 26450 | 26400 | 26450 | 26400 | 92 |
| 345 | 20241114 | 143900 | 1460220050 | 26400 | 26450 | 26450 | 26400 | 130 |
| 346 | 20241114 | 143800 | 1456788000 | 26400 | 26400 | 26450 | 26400 | 36 |
| 347 | 20241114 | 143700 | 1455837400 | 26450 | 26400 | 26450 | 26400 | 93 |
| 348 | 20241114 | 143600 | 1453379600 | 26400 | 26450 | 26450 | 26400 | 37 |
| 349 | 20241114 | 143500 | 1452401500 | 26450 | 26450 | 26450 | 26400 | 46 |
| 350 | 20241114 | 143400 | 1451184900 | 26400 | 26400 | 26400 | 26400 | 33 |
| 351 | 20241114 | 143300 | 1450313700 | 26450 | 26450 | 26450 | 26450 | 36 |
| 352 | 20241114 | 143200 | 1449361500 | 26450 | 26450 | 26450 | 26450 | 54 |
| 353 | 20241114 | 143100 | 1447933200 | 26400 | 26400 | 26400 | 26400 | 81 |
| 354 | 20241114 | 143000 | 1445794800 | 26400 | 26400 | 26400 | 26350 | 538 |
| 355 | 20241114 | 142900 | 1431596200 | 26350 | 26350 | 26350 | 26350 | 42 |
| 356 | 20241114 | 142800 | 1430489500 | 26400 | 26350 | 26400 | 26350 | 705 |
| 357 | 20241114 | 142700 | 1411912700 | 26400 | 26350 | 26400 | 26350 | 80 |
| 358 | 20241114 | 142600 | 1409801700 | 26350 | 26400 | 26400 | 26350 | 70 |
| 359 | 20241114 | 142500 | 1407955200 | 26400 | 26350 | 26400 | 26350 | 85 |
| 360 | 20241114 | 142400 | 1405713500 | 26400 | 26350 | 26400 | 26350 | 24 |
| 361 | 20241114 | 142300 | 1405080900 | 26400 | 26350 | 26400 | 26350 | 64 |
| 362 | 20241114 | 142200 | 1403392800 | 26350 | 26350 | 26400 | 26350 | 56 |
| 363 | 20241114 | 142100 | 1401915400 | 26400 | 26350 | 26400 | 26350 | 9 |
| 364 | 20241114 | 142000 | 1401678000 | 26350 | 26400 | 26400 | 26350 | 43 |
| 365 | 20241114 | 141900 | 1400543000 | 26400 | 26400 | 26400 | 26350 | 69 |
| 366 | 20241114 | 141800 | 1398722800 | 26350 | 26350 | 26350 | 26350 | 61 |
| 367 | 20241114 | 141700 | 1397115450 | 26400 | 26350 | 26400 | 26350 | 90 |
| 368 | 20241114 | 141600 | 1394742150 | 26350 | 26350 | 26450 | 26350 | 1440 |
| 369 | 20241114 | 141500 | 1356796400 | 26350 | 26550 | 26550 | 26350 | 3032 |
| 370 | 20241114 | 141400 | 1276661200 | 26550 | 26550 | 26550 | 26500 | 48 |
| 371 | 20241114 | 141300 | 1275386850 | 26550 | 26500 | 26600 | 26450 | 1050 |
| 372 | 20241114 | 141200 | 1247524750 | 26500 | 26500 | 26500 | 26450 | 118 |
| 373 | 20241114 | 141100 | 1244398050 | 26450 | 26550 | 26550 | 26450 | 553 |
| 374 | 20241114 | 141000 | 1229748050 | 26550 | 26550 | 26550 | 26500 | 17 |
| 375 | 20241114 | 140900 | 1229296750 | 26550 | 26550 | 26550 | 26550 | 66 |
| 376 | 20241114 | 140800 | 1227544450 | 26550 | 26550 | 26550 | 26500 | 13 |
| 377 | 20241114 | 140700 | 1227199350 | 26500 | 26500 | 26500 | 26500 | 50 |
| 378 | 20241114 | 140600 | 1225874350 | 26500 | 26500 | 26500 | 26500 | 48 |
| 379 | 20241114 | 140500 | 1224602350 | 26500 | 26500 | 26500 | 26500 | 17 |
| 380 | 20241114 | 140400 | 1224151850 | 26500 | 26500 | 26500 | 26500 | 66 |
| 381 | 20241114 | 140300 | 1222402850 | 26500 | 26500 | 26500 | 26500 | 13 |
| 382 | 20241114 | 140200 | 1222058350 | 26500 | 26450 | 26500 | 26400 | 563 |
| 383 | 20241114 | 140100 | 1207169800 | 26450 | 26450 | 26450 | 26400 | 25 |
| 384 | 20241114 | 140000 | 1206508750 | 26450 | 26500 | 26500 | 26400 | 778 |
| 385 | 20241114 | 135900 | 1185937650 | 26450 | 26500 | 26500 | 26450 | 109 |
| 386 | 20241114 | 135800 | 1183049500 | 26500 | 26500 | 26500 | 26450 | 14 |
| 387 | 20241114 | 135700 | 1182678600 | 26500 | 26500 | 26500 | 26450 | 18 |
| 388 | 20241114 | 135600 | 1182201850 | 26500 | 26500 | 26500 | 26400 | 118 |
| 389 | 20241114 | 135500 | 1179078650 | 26500 | 26450 | 26500 | 26450 | 36 |
| 390 | 20241114 | 135400 | 1178125050 | 26500 | 26450 | 26500 | 26450 | 96 |
| 391 | 20241114 | 135300 | 1175585600 | 26450 | 26450 | 26450 | 26400 | 36 |
| 392 | 20241114 | 135200 | 1174633550 | 26450 | 26450 | 26450 | 26400 | 33 |
| 393 | 20241114 | 135100 | 1173760950 | 26450 | 26450 | 26450 | 26400 | 62 |
| 394 | 20241114 | 135000 | 1172121550 | 26450 | 26450 | 26450 | 26400 | 14 |
| 395 | 20241114 | 134900 | 1171751300 | 26450 | 26400 | 26450 | 26400 | 67 |
| 396 | 20241114 | 134800 | 1169982100 | 26400 | 26400 | 26400 | 26350 | 30 |
| 397 | 20241114 | 134700 | 1169190150 | 26350 | 26350 | 26350 | 26350 | 8 |
| 398 | 20241114 | 134600 | 1168979350 | 26300 | 26500 | 26500 | 26300 | 1030 |
| 399 | 20241114 | 134500 | 1141765750 | 26500 | 26500 | 26500 | 26500 | 20 |
| 400 | 20241114 | 134400 | 1141235750 | 26500 | 26500 | 26500 | 26500 | 41 |
| 401 | 20241114 | 134300 | 1140149250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 402 | 20241114 | 134200 | 1140149250 | 26500 | 26450 | 26500 | 26450 | 6 |
| 403 | 20241114 | 134100 | 1139990300 | 26500 | 26500 | 26500 | 26450 | 72 |
| 404 | 20241114 | 134000 | 1138083500 | 26450 | 26500 | 26500 | 26450 | 12 |
| 405 | 20241114 | 133900 | 1137765600 | 26500 | 26500 | 26500 | 26450 | 57 |
| 406 | 20241114 | 133800 | 1136255500 | 26450 | 26500 | 26500 | 26450 | 24 |
| 407 | 20241114 | 133700 | 1135619550 | 26450 | 26450 | 26500 | 26450 | 156 |
| 408 | 20241114 | 133600 | 1131493150 | 26450 | 26500 | 26500 | 26450 | 36 |
| 409 | 20241114 | 133500 | 1130539250 | 26500 | 26450 | 26500 | 26450 | 12 |
| 410 | 20241114 | 133400 | 1130221800 | 26450 | 26450 | 26450 | 26450 | 13 |
| 411 | 20241114 | 133300 | 1129877950 | 26400 | 26400 | 26400 | 26400 | 5 |
| 412 | 20241114 | 133200 | 1129745950 | 26350 | 26400 | 26400 | 26350 | 38 |
| 413 | 20241114 | 133100 | 1128742900 | 26400 | 26350 | 26400 | 26350 | 137 |
| 414 | 20241114 | 133000 | 1125126250 | 26350 | 26350 | 26350 | 26350 | 48 |
| 415 | 20241114 | 132900 | 1123861450 | 26350 | 26350 | 26350 | 26350 | 2 |
| 416 | 20241114 | 132800 | 1123808750 | 26400 | 26400 | 26400 | 26350 | 71 |
| 417 | 20241114 | 132700 | 1121934950 | 26350 | 26400 | 26400 | 26350 | 26 |
| 418 | 20241114 | 132600 | 1121249050 | 26350 | 26450 | 26450 | 26350 | 192 |
| 419 | 20241114 | 132500 | 1116186050 | 26400 | 26400 | 26450 | 26350 | 661 |
| 420 | 20241114 | 132400 | 1098740400 | 26450 | 26400 | 26500 | 26400 | 25 |
| 421 | 20241114 | 132300 | 1098079300 | 26450 | 26450 | 26450 | 26450 | 67 |
| 422 | 20241114 | 132200 | 1096307150 | 26450 | 26450 | 26450 | 26450 | 14 |
| 423 | 20241114 | 132100 | 1095936850 | 26450 | 26450 | 26450 | 26450 | 52 |
| 424 | 20241114 | 132000 | 1094561450 | 26450 | 26450 | 26450 | 26400 | 10 |
| 425 | 20241114 | 131900 | 1094297000 | 26450 | 26450 | 26450 | 26450 | 1 |
| 426 | 20241114 | 131800 | 1094270550 | 26400 | 26400 | 26450 | 26400 | 69 |
| 427 | 20241114 | 131700 | 1092445900 | 26450 | 26400 | 26450 | 26400 | 550 |
| 428 | 20241114 | 131600 | 1077925100 | 26400 | 26400 | 26400 | 26400 | 233 |
| 429 | 20241114 | 131500 | 1071773900 | 26350 | 26350 | 26400 | 26350 | 247 |
| 430 | 20241114 | 131400 | 1065263750 | 26300 | 26350 | 26350 | 26300 | 40 |
| 431 | 20241114 | 131300 | 1064209900 | 26300 | 26300 | 26350 | 26300 | 56 |
| 432 | 20241114 | 131200 | 1062735250 | 26300 | 26300 | 26300 | 26300 | 10 |
| 433 | 20241114 | 131100 | 1062472250 | 26350 | 26350 | 26350 | 26300 | 72 |
| 434 | 20241114 | 131000 | 1060576200 | 26350 | 26350 | 26350 | 26350 | 80 |
| 435 | 20241114 | 130900 | 1058468200 | 26350 | 26350 | 26350 | 26350 | 4 |
| 436 | 20241114 | 130800 | 1058362800 | 26300 | 26350 | 26350 | 26300 | 41 |
| 437 | 20241114 | 130700 | 1057282550 | 26350 | 26300 | 26350 | 26300 | 19 |
| 438 | 20241114 | 130600 | 1056782050 | 26350 | 26350 | 26350 | 26350 | 4 |
| 439 | 20241114 | 130500 | 1056676650 | 26350 | 26300 | 26350 | 26300 | 52 |
| 440 | 20241114 | 130400 | 1055306500 | 26300 | 26300 | 26300 | 26300 | 2 |
| 441 | 20241114 | 130300 | 1055253900 | 26350 | 26350 | 26350 | 26350 | 56 |
| 442 | 20241114 | 130200 | 1053778300 | 26250 | 26250 | 26350 | 26250 | 10 |
| 443 | 20241114 | 130100 | 1053515700 | 26250 | 26300 | 26350 | 26250 | 33 |
| 444 | 20241114 | 130000 | 1052647000 | 26300 | 26300 | 26350 | 26250 | 109 |
| 445 | 20241114 | 125900 | 1049780350 | 26300 | 26350 | 26350 | 26300 | 411 |
| 446 | 20241114 | 125800 | 1038971000 | 26350 | 26400 | 26400 | 26350 | 60 |
| 447 | 20241114 | 125700 | 1037387600 | 26350 | 26400 | 26400 | 26350 | 36 |
| 448 | 20241114 | 125600 | 1036437400 | 26350 | 26350 | 26350 | 26350 | 31 |
| 449 | 20241114 | 125500 | 1035620550 | 26400 | 26350 | 26400 | 26350 | 42 |
| 450 | 20241114 | 125400 | 1034511850 | 26350 | 26350 | 26350 | 26350 | 12 |
| 451 | 20241114 | 125300 | 1034195650 | 26400 | 26400 | 26400 | 26300 | 12 |
| 452 | 20241114 | 125200 | 1033879050 | 26400 | 26350 | 26400 | 26300 | 112 |
| 453 | 20241114 | 125100 | 1030925150 | 26350 | 26300 | 26350 | 26300 | 5 |
| 454 | 20241114 | 125000 | 1030793450 | 26300 | 26400 | 26400 | 26300 | 56 |
| 455 | 20241114 | 124900 | 1029315500 | 26350 | 26400 | 26400 | 26350 | 5 |
| 456 | 20241114 | 124800 | 1029183550 | 26350 | 26400 | 26400 | 26350 | 52 |
| 457 | 20241114 | 124700 | 1027811000 | 26400 | 26350 | 26400 | 26350 | 14 |
| 458 | 20241114 | 124600 | 1027441650 | 26400 | 26350 | 26400 | 26350 | 19 |
| 459 | 20241114 | 124500 | 1026940100 | 26350 | 26350 | 26400 | 26350 | 114 |
| 460 | 20241114 | 124400 | 1023934000 | 26350 | 26350 | 26350 | 26350 | 28 |
| 461 | 20241114 | 124300 | 1023196200 | 26350 | 26350 | 26350 | 26350 | 22 |
| 462 | 20241114 | 124200 | 1022616500 | 26300 | 26350 | 26350 | 26300 | 41 |
| 463 | 20241114 | 124100 | 1021536200 | 26300 | 26350 | 26350 | 26300 | 5 |
| 464 | 20241114 | 124000 | 1021404500 | 26350 | 26350 | 26350 | 26300 | 54 |
| 465 | 20241114 | 123900 | 1019981750 | 26350 | 26300 | 26350 | 26300 | 15 |
| 466 | 20241114 | 123800 | 1019586550 | 26350 | 26300 | 26350 | 26300 | 13 |
| 467 | 20241114 | 123700 | 1019244200 | 26350 | 26300 | 26350 | 26300 | 41 |
| 468 | 20241114 | 123600 | 1018163950 | 26350 | 26300 | 26350 | 26300 | 20 |
| 469 | 20241114 | 123500 | 1017637050 | 26350 | 26350 | 26350 | 26300 | 274 |
| 470 | 20241114 | 123400 | 1010419050 | 26400 | 26350 | 26400 | 26350 | 38 |
| 471 | 20241114 | 123300 | 1009415950 | 26350 | 26450 | 26450 | 26350 | 5 |
| 472 | 20241114 | 123200 | 1009284050 | 26350 | 26450 | 26500 | 26350 | 482 |
| 473 | 20241114 | 123100 | 996537800 | 26450 | 26450 | 26450 | 26450 | 12 |
| 474 | 20241114 | 123000 | 996220400 | 26450 | 26500 | 26500 | 26450 | 27 |
| 475 | 20241114 | 122900 | 995504950 | 26500 | 26450 | 26500 | 26450 | 98 |
| 476 | 20241114 | 122800 | 992910100 | 26450 | 26500 | 26500 | 26450 | 538 |
| 477 | 20241114 | 122700 | 978654800 | 26500 | 26400 | 26500 | 26400 | 446 |
| 478 | 20241114 | 122600 | 966846650 | 26400 | 26400 | 26400 | 26400 | 136 |
| 479 | 20241114 | 122500 | 963256250 | 26450 | 26450 | 26450 | 26450 | 15 |
| 480 | 20241114 | 122400 | 962859500 | 26400 | 26450 | 26450 | 26350 | 114 |
| 481 | 20241114 | 122300 | 959852500 | 26400 | 26400 | 26400 | 26400 | 3 |
| 482 | 20241114 | 122200 | 959773300 | 26450 | 26350 | 26450 | 26350 | 67 |
| 483 | 20241114 | 122100 | 958003750 | 26350 | 26300 | 26350 | 26300 | 106 |
| 484 | 20241114 | 122000 | 955211150 | 26350 | 26400 | 26400 | 26350 | 79 |
| 485 | 20241114 | 121900 | 953127800 | 26400 | 26450 | 26450 | 26400 | 67 |
| 486 | 20241114 | 121800 | 951355900 | 26450 | 26450 | 26450 | 26450 | 31 |
| 487 | 20241114 | 121700 | 950535950 | 26450 | 26450 | 26450 | 26450 | 38 |
| 488 | 20241114 | 121600 | 949530850 | 26450 | 26450 | 26450 | 26450 | 1 |
| 489 | 20241114 | 121500 | 949504400 | 26450 | 26400 | 26450 | 26400 | 29 |
| 490 | 20241114 | 121400 | 948737800 | 26400 | 26450 | 26450 | 26400 | 55 |
| 491 | 20241114 | 121300 | 947283150 | 26400 | 26350 | 26450 | 26350 | 77 |
| 492 | 20241114 | 121200 | 945253850 | 26300 | 26350 | 26350 | 26250 | 92 |
| 493 | 20241114 | 121100 | 942833000 | 26350 | 26400 | 26400 | 26250 | 141 |
| 494 | 20241114 | 121000 | 939119050 | 26400 | 26450 | 26450 | 26400 | 49 |
| 495 | 20241114 | 120900 | 937823950 | 26500 | 26500 | 26500 | 26450 | 44 |
| 496 | 20241114 | 120800 | 936658000 | 26500 | 26450 | 26550 | 26400 | 85 |
| 497 | 20241114 | 120700 | 934405500 | 26450 | 26500 | 26500 | 26400 | 330 |
| 498 | 20241114 | 120600 | 925664000 | 26400 | 26400 | 26500 | 26350 | 468 |
| 499 | 20241114 | 120500 | 913273600 | 26400 | 26300 | 26400 | 26300 | 38 |
| 500 | 20241114 | 120400 | 912271550 | 26250 | 26300 | 26350 | 26250 | 585 |
| 501 | 20241114 | 120300 | 896885250 | 26200 | 26250 | 26250 | 26200 | 549 |
| 502 | 20241114 | 120200 | 882474450 | 26200 | 26250 | 26250 | 26150 | 780 |
| 503 | 20241114 | 120100 | 862009150 | 26300 | 26300 | 26300 | 26250 | 78 |
| 504 | 20241114 | 120000 | 859957850 | 26300 | 26300 | 26300 | 26300 | 49 |
| 505 | 20241114 | 115900 | 858669150 | 26300 | 26300 | 26350 | 26300 | 1014 |
| 506 | 20241114 | 115800 | 831998450 | 26300 | 26300 | 26350 | 26250 | 39 |
| 507 | 20241114 | 115700 | 830972450 | 26250 | 26250 | 26250 | 26250 | 13 |
| 508 | 20241114 | 115600 | 830631200 | 26200 | 26150 | 26300 | 26150 | 200 |
| 509 | 20241114 | 115500 | 825385500 | 26150 | 26200 | 26200 | 26100 | 350 |
| 510 | 20241114 | 115400 | 816232900 | 26250 | 26050 | 26500 | 26050 | 1428 |
| 511 | 20241114 | 115300 | 778673350 | 26150 | 26150 | 26150 | 26050 | 644 |
| 512 | 20241114 | 115200 | 761880600 | 26100 | 26100 | 26150 | 26000 | 847 |
| 513 | 20241114 | 115100 | 739791950 | 26050 | 26150 | 26150 | 26050 | 249 |
| 514 | 20241114 | 115000 | 733289850 | 26100 | 26200 | 26200 | 26050 | 2837 |
| 515 | 20241114 | 114900 | 659174400 | 26200 | 26200 | 26200 | 26200 | 7 |
| 516 | 20241114 | 114800 | 658991000 | 26250 | 26300 | 26300 | 26200 | 360 |
| 517 | 20241114 | 114700 | 649545100 | 26300 | 26250 | 26300 | 26250 | 65 |
| 518 | 20241114 | 114600 | 647838150 | 26250 | 26350 | 26450 | 26250 | 581 |
| 519 | 20241114 | 114500 | 632547250 | 26350 | 26350 | 26400 | 26350 | 443 |
| 520 | 20241114 | 114400 | 620874000 | 26350 | 26450 | 26500 | 26350 | 518 |
| 521 | 20241114 | 114300 | 607180200 | 26500 | 26500 | 26500 | 26500 | 35 |
| 522 | 20241114 | 114200 | 606252700 | 26450 | 26500 | 26500 | 26450 | 5 |
| 523 | 20241114 | 114100 | 606120250 | 26500 | 26550 | 26550 | 26450 | 63 |
| 524 | 20241114 | 114000 | 604448450 | 26450 | 26500 | 26500 | 26450 | 91 |
| 525 | 20241114 | 113900 | 602038800 | 26500 | 26450 | 26500 | 26450 | 301 |
| 526 | 20241114 | 113800 | 594069800 | 26500 | 26450 | 26500 | 26450 | 294 |
| 527 | 20241114 | 113700 | 586291800 | 26450 | 26450 | 26450 | 26400 | 217 |
| 528 | 20241114 | 113600 | 580557200 | 26450 | 26500 | 26500 | 26450 | 85 |
| 529 | 20241114 | 113500 | 578306900 | 26450 | 26450 | 26450 | 26450 | 35 |
| 530 | 20241114 | 113400 | 577381150 | 26450 | 26500 | 26500 | 26450 | 131 |
| 531 | 20241114 | 113300 | 573915450 | 26500 | 26500 | 26500 | 26450 | 45 |
| 532 | 20241114 | 113200 | 572723050 | 26500 | 26450 | 26500 | 26450 | 3 |
| 533 | 20241114 | 113100 | 572643600 | 26450 | 26500 | 26500 | 26450 | 5 |
| 534 | 20241114 | 113000 | 572511150 | 26500 | 26450 | 26500 | 26450 | 132 |
| 535 | 20241114 | 112900 | 569017050 | 26500 | 26500 | 26500 | 26500 | 12 |
| 536 | 20241114 | 112800 | 568699050 | 26500 | 26500 | 26500 | 26500 | 42 |
| 537 | 20241114 | 112700 | 567586050 | 26450 | 26400 | 26450 | 26400 | 50 |
| 538 | 20241114 | 112600 | 566263950 | 26400 | 26450 | 26450 | 26400 | 24 |
| 539 | 20241114 | 112500 | 565629500 | 26450 | 26400 | 26450 | 26400 | 83 |
| 540 | 20241114 | 112400 | 563436200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 541 | 20241114 | 112300 | 563436200 | 26450 | 26500 | 26500 | 26400 | 96 |
| 542 | 20241114 | 112200 | 560895200 | 26450 | 26450 | 26500 | 26450 | 292 |
| 543 | 20241114 | 112100 | 553171550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 544 | 20241114 | 112000 | 553171550 | 26450 | 26500 | 26500 | 26450 | 84 |
| 545 | 20241114 | 111900 | 550946950 | 26450 | 26450 | 26500 | 26450 | 16 |
| 546 | 20241114 | 111800 | 550523550 | 26450 | 26500 | 26500 | 26450 | 51 |
| 547 | 20241114 | 111700 | 549172400 | 26450 | 26500 | 26500 | 26450 | 51 |
| 548 | 20241114 | 111600 | 547822550 | 26500 | 26450 | 26500 | 26450 | 12 |
| 549 | 20241114 | 111500 | 547504650 | 26450 | 26450 | 26500 | 26450 | 63 |
| 550 | 20241114 | 111400 | 545836450 | 26450 | 26500 | 26500 | 26450 | 146 |
| 551 | 20241114 | 111300 | 541974550 | 26450 | 26400 | 26500 | 26400 | 85 |
| 552 | 20241114 | 111200 | 539723000 | 26500 | 26450 | 26500 | 26350 | 629 |
| 553 | 20241114 | 111100 | 523089550 | 26450 | 26450 | 26500 | 26450 | 97 |
| 554 | 20241114 | 111000 | 520523700 | 26500 | 26500 | 26500 | 26450 | 79 |
| 555 | 20241114 | 110900 | 518431700 | 26450 | 26500 | 26500 | 26450 | 438 |
| 556 | 20241114 | 110800 | 506828400 | 26550 | 26500 | 26550 | 26500 | 19 |
| 557 | 20241114 | 110700 | 506324700 | 26550 | 26500 | 26550 | 26500 | 59 |
| 558 | 20241114 | 110600 | 504759400 | 26550 | 26550 | 26550 | 26500 | 325 |
| 559 | 20241114 | 110500 | 496146050 | 26550 | 26500 | 26550 | 26500 | 47 |
| 560 | 20241114 | 110400 | 494898400 | 26500 | 26500 | 26500 | 26500 | 1005 |
| 561 | 20241114 | 110300 | 468265900 | 26500 | 26550 | 26550 | 26500 | 47 |
| 562 | 20241114 | 110200 | 467019400 | 26500 | 26550 | 26550 | 26500 | 47 |
| 563 | 20241114 | 110100 | 465772100 | 26500 | 26550 | 26550 | 26500 | 419 |
| 564 | 20241114 | 110000 | 454652600 | 26550 | 26650 | 26700 | 26550 | 592 |
| 565 | 20241114 | 105900 | 438908400 | 26600 | 26650 | 26650 | 26600 | 354 |
| 566 | 20241114 | 105800 | 429475650 | 26650 | 26650 | 26650 | 26600 | 389 |
| 567 | 20241114 | 105700 | 419109750 | 26650 | 26700 | 26750 | 26650 | 174 |
| 568 | 20241114 | 105600 | 414467150 | 26700 | 26750 | 26850 | 26700 | 640 |
| 569 | 20241114 | 105500 | 397356200 | 26750 | 26750 | 26750 | 26700 | 116 |
| 570 | 20241114 | 105400 | 394253350 | 26700 | 26750 | 26750 | 26700 | 6 |
| 571 | 20241114 | 105300 | 394092950 | 26750 | 26800 | 26850 | 26750 | 8 |
| 572 | 20241114 | 105200 | 393878600 | 26850 | 26800 | 26850 | 26800 | 15 |
| 573 | 20241114 | 105100 | 393476350 | 26800 | 26800 | 26800 | 26800 | 5 |
| 574 | 20241114 | 105000 | 393342350 | 26750 | 26750 | 26750 | 26750 | 127 |
| 575 | 20241114 | 104900 | 389945100 | 26750 | 26800 | 26800 | 26750 | 258 |
| 576 | 20241114 | 104800 | 383032750 | 26750 | 26800 | 26800 | 26750 | 3 |
| 577 | 20241114 | 104700 | 382952450 | 26750 | 26750 | 26750 | 26750 | 30 |
| 578 | 20241114 | 104600 | 382149950 | 26750 | 26750 | 26800 | 26750 | 22 |
| 579 | 20241114 | 104500 | 381561200 | 26750 | 26800 | 26850 | 26700 | 926 |
| 580 | 20241114 | 104400 | 356745350 | 26750 | 26650 | 26800 | 26650 | 501 |
| 581 | 20241114 | 104300 | 343333850 | 26650 | 26650 | 26700 | 26650 | 317 |
| 582 | 20241114 | 104200 | 334879150 | 26650 | 26650 | 26750 | 26650 | 30 |
| 583 | 20241114 | 104100 | 334078050 | 26600 | 26700 | 26700 | 26600 | 114 |
| 584 | 20241114 | 104000 | 331042150 | 26700 | 26750 | 26750 | 26700 | 224 |
| 585 | 20241114 | 103900 | 325051150 | 26750 | 26700 | 26750 | 26700 | 69 |
| 586 | 20241114 | 103800 | 323205550 | 26750 | 26700 | 26750 | 26700 | 14 |
| 587 | 20241114 | 103700 | 322831200 | 26650 | 26700 | 26800 | 26650 | 496 |
| 588 | 20241114 | 103600 | 309586050 | 26700 | 26700 | 26700 | 26700 | 200 |
| 589 | 20241114 | 103500 | 304246050 | 26700 | 26650 | 26700 | 26650 | 219 |
| 590 | 20241114 | 103400 | 298404250 | 26600 | 26600 | 26600 | 26600 | 20 |
| 591 | 20241114 | 103300 | 297872250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 592 | 20241114 | 103200 | 297872250 | 26600 | 26600 | 26600 | 26550 | 73 |
| 593 | 20241114 | 103100 | 295930550 | 26550 | 26550 | 26600 | 26550 | 76 |
| 594 | 20241114 | 103000 | 293910700 | 26550 | 26600 | 26600 | 26550 | 31 |
| 595 | 20241114 | 102900 | 293087600 | 26550 | 26550 | 26550 | 26500 | 418 |
| 596 | 20241114 | 102800 | 282000150 | 26550 | 26550 | 26650 | 26550 | 240 |
| 597 | 20241114 | 102700 | 275616550 | 26550 | 26550 | 26550 | 26500 | 153 |
| 598 | 20241114 | 102600 | 271555900 | 26500 | 26500 | 26550 | 26500 | 251 |
| 599 | 20241114 | 102500 | 264893350 | 26500 | 26650 | 26650 | 26500 | 360 |
| 600 | 20241114 | 102400 | 255338150 | 26550 | 26700 | 26700 | 26550 | 921 |
| 601 | 20241114 | 102300 | 230786950 | 26750 | 26700 | 26750 | 26700 | 665 |
| 602 | 20241114 | 102200 | 213031250 | 26700 | 26750 | 26750 | 26700 | 613 |
| 603 | 20241114 | 102100 | 196634000 | 26800 | 26850 | 26850 | 26750 | 796 |
| 604 | 20241114 | 102000 | 175306300 | 26900 | 26900 | 26900 | 26800 | 512 |
| 605 | 20241114 | 101900 | 161549750 | 26800 | 26850 | 26950 | 26800 | 294 |
| 606 | 20241114 | 101800 | 153655450 | 26800 | 26900 | 26950 | 26800 | 1209 |
| 607 | 20241114 | 101700 | 121151700 | 26900 | 26850 | 26900 | 26800 | 359 |
| 608 | 20241114 | 101600 | 111502050 | 26800 | 26750 | 26850 | 26750 | 376 |
| 609 | 20241114 | 101500 | 101431750 | 26750 | 26800 | 26800 | 26750 | 165 |
| 610 | 20241114 | 101400 | 97013850 | 26800 | 26800 | 26850 | 26800 | 280 |
| 611 | 20241114 | 101300 | 89506100 | 26800 | 26700 | 26800 | 26650 | 347 |
| 612 | 20241114 | 101200 | 80222800 | 26700 | 26700 | 26700 | 26600 | 129 |
| 613 | 20241114 | 101100 | 76780350 | 26650 | 26650 | 26700 | 26650 | 16 |
| 614 | 20241114 | 101000 | 76353800 | 26650 | 26700 | 26700 | 26650 | 33 |
| 615 | 20241114 | 100900 | 75474300 | 26650 | 26500 | 26650 | 26500 | 40 |
| 616 | 20241114 | 100800 | 74409100 | 26500 | 26500 | 26500 | 26500 | 7 |
| 617 | 20241114 | 100700 | 74223600 | 26550 | 26500 | 26650 | 26500 | 54 |
| 618 | 20241114 | 100600 | 72790500 | 26500 | 26650 | 26650 | 26500 | 689 |
| 619 | 20241114 | 100500 | 54457050 | 26700 | 26700 | 26800 | 26700 | 255 |
| 620 | 20241114 | 100400 | 47638050 | 26700 | 26700 | 26700 | 26700 | 16 |
| 621 | 20241114 | 100300 | 47210850 | 26650 | 26800 | 26800 | 26650 | 1116 |
| 622 | 20241114 | 100200 | 17340500 | 26800 | 26600 | 26800 | 26600 | 452 |
| 623 | 20241114 | 100100 | 5274150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 624 | 20241114 | 100000 | 5274150 | 26600 | 26500 | 26600 | 26500 | 198 |