33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 3 | 20241114 | 202400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20241114 | 202300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20241114 | 202200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20241114 | 202100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20241114 | 202000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20241114 | 201900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20241114 | 201800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20241114 | 201700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20241114 | 201600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20241114 | 201500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20241114 | 201400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20241114 | 201300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20241114 | 201200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20241114 | 201100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20241114 | 201000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20241114 | 200900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20241114 | 200800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20241114 | 200700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20241114 | 200600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20241114 | 200500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20241114 | 200400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20241114 | 200300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20241114 | 200200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20241114 | 200100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20241114 | 200000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20241114 | 195900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20241114 | 195800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20241114 | 195700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20241114 | 195600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20241114 | 195500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 33 | 20241114 | 195400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20241114 | 195300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20241114 | 195200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20241114 | 195100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20241114 | 195000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20241114 | 194900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20241114 | 194800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20241114 | 194700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20241114 | 194600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20241114 | 194500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20241114 | 194400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20241114 | 194300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20241114 | 194200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20241114 | 194100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20241114 | 194000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20241114 | 193900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20241114 | 193800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20241114 | 193700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20241114 | 193600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20241114 | 193500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20241114 | 193400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20241114 | 193300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20241114 | 193200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20241114 | 193100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20241114 | 193000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20241114 | 192900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20241114 | 192800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20241114 | 192700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20241114 | 192600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20241114 | 192500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 63 | 20241114 | 192400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20241114 | 192300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20241114 | 192200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20241114 | 192100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20241114 | 192000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20241114 | 191900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20241114 | 191800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20241114 | 191700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20241114 | 191600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20241114 | 191500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20241114 | 191400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20241114 | 191300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20241114 | 191200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20241114 | 191100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20241114 | 191000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20241114 | 190900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20241114 | 190800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20241114 | 190700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20241114 | 190600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20241114 | 190500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20241114 | 190400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20241114 | 190300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20241114 | 190200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20241114 | 190100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20241114 | 190000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20241114 | 185900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20241114 | 185800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20241114 | 185700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20241114 | 185600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20241114 | 185500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 93 | 20241114 | 185400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20241114 | 185300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20241114 | 185200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20241114 | 185100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20241114 | 185000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20241114 | 184900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20241114 | 184800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20241114 | 184700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20241114 | 184600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20241114 | 184500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20241114 | 184400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20241114 | 184300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20241114 | 184200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20241114 | 184100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20241114 | 184000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20241114 | 183900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20241114 | 183800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20241114 | 183700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20241114 | 183600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20241114 | 183500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20241114 | 183400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20241114 | 183300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20241114 | 183200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20241114 | 183100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20241114 | 183000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20241114 | 182900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20241114 | 182800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20241114 | 182700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20241114 | 182600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20241114 | 182500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 123 | 20241114 | 182400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20241114 | 182300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20241114 | 182200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20241114 | 182100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20241114 | 182000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20241114 | 181900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20241114 | 181800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20241114 | 181700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20241114 | 181600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20241114 | 181500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20241114 | 181400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20241114 | 181300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20241114 | 181200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20241114 | 181100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20241114 | 181000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20241114 | 180900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20241114 | 180800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20241114 | 180700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20241114 | 180600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20241114 | 180500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20241114 | 180400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20241114 | 180300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20241114 | 180200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20241114 | 180100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20241114 | 180000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20241114 | 175900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20241114 | 175800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20241114 | 175700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20241114 | 175600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20241114 | 175500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 153 | 20241114 | 175400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20241114 | 175300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20241114 | 175200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20241114 | 175100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20241114 | 175000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20241114 | 174900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20241114 | 174800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20241114 | 174700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20241114 | 174600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20241114 | 174500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20241114 | 174400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20241114 | 174300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20241114 | 174200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20241114 | 174100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20241114 | 174000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20241114 | 173900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20241114 | 173800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20241114 | 173700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20241114 | 173600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20241114 | 173500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20241114 | 173400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20241114 | 173300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20241114 | 173200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20241114 | 173100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20241114 | 173000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20241114 | 172900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20241114 | 172800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20241114 | 172700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20241114 | 172600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20241114 | 172500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 183 | 20241114 | 172400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20241114 | 172300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20241114 | 172200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20241114 | 172100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20241114 | 172000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20241114 | 171900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20241114 | 171800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20241114 | 171700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20241114 | 171600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20241114 | 171500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20241114 | 171400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20241114 | 171300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20241114 | 171200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20241114 | 171100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20241114 | 171000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20241114 | 170900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20241114 | 170800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20241114 | 170700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20241114 | 170600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20241114 | 170500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20241114 | 170400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20241114 | 170300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20241114 | 170200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20241114 | 170100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20241114 | 170000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20241114 | 165900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20241114 | 165800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20241114 | 165700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20241114 | 165600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20241114 | 165500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 213 | 20241114 | 165400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20241114 | 165300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20241114 | 165200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20241114 | 165100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20241114 | 165000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20241114 | 164900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20241114 | 164800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20241114 | 164700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20241114 | 164600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20241114 | 164500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20241114 | 164400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20241114 | 164300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20241114 | 164200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20241114 | 164100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20241114 | 164000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20241114 | 163900 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20241114 | 163800 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20241114 | 163700 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20241114 | 163600 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20241114 | 163500 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20241114 | 163400 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20241114 | 163300 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20241114 | 163200 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20241114 | 163100 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20241114 | 163000 | 3231534150 | 22150 | 22150 | 22150 | 22150 | 12473 |
| 238 | 20241114 | 162900 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20241114 | 162800 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20241114 | 162700 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20241114 | 162600 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20241114 | 162500 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 243 | 20241114 | 162400 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20241114 | 162300 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20241114 | 162200 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20241114 | 162100 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20241114 | 162000 | 2955257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20241114 | 161900 | 2955257200 | 22250 | 22300 | 22350 | 22050 | 3165 |
| 249 | 20241114 | 161800 | 2885047350 | 22300 | 22350 | 22350 | 22300 | 718 |
| 250 | 20241114 | 161700 | 2869035800 | 22350 | 22350 | 22350 | 22300 | 104 |
| 251 | 20241114 | 161600 | 2866713300 | 22300 | 22400 | 22400 | 22300 | 248 |
| 252 | 20241114 | 161500 | 2861172450 | 22350 | 22300 | 22400 | 22300 | 175 |
| 253 | 20241114 | 161400 | 2857257550 | 22300 | 22300 | 22350 | 22300 | 259 |
| 254 | 20241114 | 161300 | 2851473550 | 22350 | 22300 | 22400 | 22300 | 2109 |
| 255 | 20241114 | 161200 | 2804413700 | 22300 | 22300 | 22400 | 22300 | 510 |
| 256 | 20241114 | 161100 | 2793017400 | 22300 | 22300 | 22350 | 22300 | 79 |
| 257 | 20241114 | 161000 | 2791255400 | 22300 | 22300 | 22350 | 22300 | 104 |
| 258 | 20241114 | 160900 | 2788933100 | 22350 | 22300 | 22400 | 22300 | 972 |
| 259 | 20241114 | 160800 | 2767240950 | 22300 | 22350 | 22400 | 22300 | 122 |
| 260 | 20241114 | 160700 | 2764517000 | 22350 | 22300 | 22400 | 22300 | 222 |
| 261 | 20241114 | 160600 | 2759556750 | 22400 | 22350 | 22400 | 22300 | 352 |
| 262 | 20241114 | 160500 | 2751689400 | 22400 | 22400 | 22400 | 22350 | 340 |
| 263 | 20241114 | 160400 | 2744075700 | 22400 | 22400 | 22400 | 22350 | 96 |
| 264 | 20241114 | 160300 | 2741926450 | 22400 | 22350 | 22400 | 22350 | 112 |
| 265 | 20241114 | 160200 | 2739419100 | 22350 | 22350 | 22350 | 22300 | 183 |
| 266 | 20241114 | 160100 | 2735330450 | 22350 | 22300 | 22350 | 22300 | 94 |
| 267 | 20241114 | 160000 | 2733231150 | 22350 | 22300 | 22350 | 22300 | 556 |
| 268 | 20241114 | 155900 | 2720807800 | 22350 | 22350 | 22350 | 22300 | 165 |
| 269 | 20241114 | 155800 | 2717121600 | 22350 | 22350 | 22350 | 22300 | 213 |
| 270 | 20241114 | 155700 | 2712363700 | 22350 | 22350 | 22400 | 22350 | 132 |
| 271 | 20241114 | 155600 | 2709411950 | 22350 | 22400 | 22400 | 22300 | 138 |
| 272 | 20241114 | 155500 | 2706329050 | 22350 | 22350 | 22400 | 22300 | 209 |
| 273 | 20241114 | 155400 | 2701658750 | 22350 | 22350 | 22400 | 22300 | 226 |
| 274 | 20241114 | 155300 | 2696608750 | 22400 | 22350 | 22400 | 22300 | 370 |
| 275 | 20241114 | 155200 | 2688340900 | 22350 | 22350 | 22400 | 22300 | 194 |
| 276 | 20241114 | 155100 | 2684004950 | 22350 | 22350 | 22400 | 22300 | 73 |
| 277 | 20241114 | 155000 | 2682373350 | 22350 | 22400 | 22400 | 22300 | 339 |
| 278 | 20241114 | 154900 | 2674804050 | 22400 | 22400 | 22400 | 22300 | 472 |
| 279 | 20241114 | 154800 | 2664250850 | 22400 | 22400 | 22400 | 22350 | 141 |
| 280 | 20241114 | 154700 | 2661093950 | 22350 | 22350 | 22350 | 22300 | 139 |
| 281 | 20241114 | 154600 | 2657988350 | 22350 | 22400 | 22400 | 22300 | 109 |
| 282 | 20241114 | 154500 | 2655555150 | 22350 | 22350 | 22350 | 22300 | 209 |
| 283 | 20241114 | 154400 | 2650885700 | 22350 | 22400 | 22400 | 22350 | 460 |
| 284 | 20241114 | 154300 | 2640599950 | 22400 | 22400 | 22400 | 22350 | 345 |
| 285 | 20241114 | 154200 | 2632883900 | 22400 | 22400 | 22400 | 22350 | 132 |
| 286 | 20241114 | 154100 | 2629930000 | 22400 | 22400 | 22400 | 22350 | 69 |
| 287 | 20241114 | 154000 | 2628385350 | 22350 | 22400 | 22400 | 22350 | 67 |
| 288 | 20241114 | 153900 | 2626887800 | 22400 | 22350 | 22400 | 22300 | 289 |
| 289 | 20241114 | 153800 | 2620429700 | 22350 | 22350 | 22350 | 22300 | 136 |
| 290 | 20241114 | 153700 | 2617391700 | 22300 | 22350 | 22350 | 22300 | 96 |
| 291 | 20241114 | 153600 | 2615247300 | 22300 | 22350 | 22400 | 22300 | 487 |
| 292 | 20241114 | 153500 | 2604350000 | 22300 | 22400 | 22400 | 22300 | 182 |
| 293 | 20241114 | 153400 | 2600282200 | 22400 | 22400 | 22400 | 22350 | 416 |
| 294 | 20241114 | 153300 | 2590980400 | 22400 | 22400 | 22400 | 22350 | 526 |
| 295 | 20241114 | 153200 | 2579219000 | 22350 | 22400 | 22400 | 22350 | 471 |
| 296 | 20241114 | 153100 | 2568687900 | 22350 | 22400 | 22400 | 22350 | 113 |
| 297 | 20241114 | 153000 | 2566157600 | 22400 | 22350 | 22400 | 22350 | 270 |
| 298 | 20241114 | 152900 | 2560121200 | 22350 | 22350 | 22400 | 22350 | 179 |
| 299 | 20241114 | 152800 | 2556113250 | 22350 | 22400 | 22450 | 22350 | 677 |
| 300 | 20241114 | 152700 | 2540959750 | 22350 | 22400 | 22400 | 22350 | 192 |
| 301 | 20241114 | 152600 | 2536659950 | 22350 | 22350 | 22400 | 22350 | 314 |
| 302 | 20241114 | 152500 | 2529634400 | 22400 | 22400 | 22400 | 22350 | 144 |
| 303 | 20241114 | 152400 | 2526409950 | 22400 | 22400 | 22450 | 22400 | 287 |
| 304 | 20241114 | 152300 | 2519979350 | 22450 | 22350 | 22450 | 22350 | 408 |
| 305 | 20241114 | 152200 | 2510841550 | 22400 | 22400 | 22400 | 22350 | 160 |
| 306 | 20241114 | 152100 | 2507258450 | 22400 | 22400 | 22400 | 22350 | 181 |
| 307 | 20241114 | 152000 | 2503205150 | 22350 | 22350 | 22400 | 22350 | 252 |
| 308 | 20241114 | 151900 | 2497572650 | 22400 | 22400 | 22400 | 22350 | 190 |
| 309 | 20241114 | 151800 | 2493317950 | 22400 | 22400 | 22400 | 22350 | 202 |
| 310 | 20241114 | 151700 | 2488798550 | 22400 | 22350 | 22400 | 22350 | 533 |
| 311 | 20241114 | 151600 | 2476882600 | 22350 | 22350 | 22400 | 22350 | 1479 |
| 312 | 20241114 | 151500 | 2443819750 | 22350 | 22350 | 22350 | 22300 | 196 |
| 313 | 20241114 | 151400 | 2439439200 | 22300 | 22350 | 22400 | 22300 | 378 |
| 314 | 20241114 | 151300 | 2430990800 | 22400 | 22400 | 22400 | 22350 | 124 |
| 315 | 20241114 | 151200 | 2428216000 | 22400 | 22350 | 22400 | 22300 | 105 |
| 316 | 20241114 | 151100 | 2425870200 | 22350 | 22350 | 22400 | 22300 | 272 |
| 317 | 20241114 | 151000 | 2419794400 | 22350 | 22350 | 22400 | 22300 | 257 |
| 318 | 20241114 | 150900 | 2414045400 | 22350 | 22300 | 22400 | 22300 | 361 |
| 319 | 20241114 | 150800 | 2405968700 | 22300 | 22450 | 22450 | 22300 | 682 |
| 320 | 20241114 | 150700 | 2390720650 | 22450 | 22400 | 22450 | 22400 | 97 |
| 321 | 20241114 | 150600 | 2388544300 | 22450 | 22400 | 22450 | 22400 | 70 |
| 322 | 20241114 | 150500 | 2386974450 | 22450 | 22400 | 22450 | 22350 | 207 |
| 323 | 20241114 | 150400 | 2382336000 | 22400 | 22400 | 22450 | 22350 | 129 |
| 324 | 20241114 | 150300 | 2379446250 | 22450 | 22450 | 22450 | 22400 | 201 |
| 325 | 20241114 | 150200 | 2374940650 | 22500 | 22400 | 22500 | 22400 | 652 |
| 326 | 20241114 | 150100 | 2360327050 | 22400 | 22400 | 22400 | 22350 | 152 |
| 327 | 20241114 | 150000 | 2356924300 | 22350 | 22350 | 22400 | 22350 | 137 |
| 328 | 20241114 | 145900 | 2353862050 | 22400 | 22400 | 22400 | 22350 | 37 |
| 329 | 20241114 | 145800 | 2353034950 | 22400 | 22400 | 22450 | 22350 | 346 |
| 330 | 20241114 | 145700 | 2345296450 | 22400 | 22400 | 22450 | 22350 | 291 |
| 331 | 20241114 | 145600 | 2338775200 | 22450 | 22400 | 22450 | 22400 | 471 |
| 332 | 20241114 | 145500 | 2328212500 | 22400 | 22350 | 22450 | 22350 | 374 |
| 333 | 20241114 | 145400 | 2319835000 | 22350 | 22350 | 22400 | 22300 | 172 |
| 334 | 20241114 | 145300 | 2315985600 | 22350 | 22350 | 22400 | 22350 | 205 |
| 335 | 20241114 | 145200 | 2311401850 | 22350 | 22450 | 22450 | 22300 | 769 |
| 336 | 20241114 | 145100 | 2294206650 | 22450 | 22450 | 22450 | 22400 | 184 |
| 337 | 20241114 | 145000 | 2290080150 | 22400 | 22450 | 22500 | 22400 | 210 |
| 338 | 20241114 | 144900 | 2285369300 | 22400 | 22400 | 22550 | 22400 | 1068 |
| 339 | 20241114 | 144800 | 2261432800 | 22400 | 22350 | 22400 | 22350 | 149 |
| 340 | 20241114 | 144700 | 2258097500 | 22350 | 22500 | 22500 | 22350 | 1855 |
| 341 | 20241114 | 144600 | 2216546200 | 22450 | 22450 | 22550 | 22450 | 256 |
| 342 | 20241114 | 144500 | 2210795700 | 22450 | 22400 | 22500 | 22400 | 245 |
| 343 | 20241114 | 144400 | 2205294100 | 22400 | 22450 | 22500 | 22400 | 132 |
| 344 | 20241114 | 144300 | 2202331250 | 22500 | 22400 | 22500 | 22400 | 217 |
| 345 | 20241114 | 144200 | 2197460200 | 22450 | 22500 | 22500 | 22450 | 117 |
| 346 | 20241114 | 144100 | 2194830250 | 22450 | 22400 | 22500 | 22400 | 148 |
| 347 | 20241114 | 144000 | 2191507900 | 22500 | 22450 | 22500 | 22400 | 255 |
| 348 | 20241114 | 143900 | 2185781900 | 22450 | 22500 | 22500 | 22400 | 176 |
| 349 | 20241114 | 143800 | 2181830150 | 22450 | 22500 | 22500 | 22400 | 146 |
| 350 | 20241114 | 143700 | 2178554100 | 22500 | 22400 | 22500 | 22350 | 384 |
| 351 | 20241114 | 143600 | 2169950700 | 22400 | 22400 | 22450 | 22400 | 909 |
| 352 | 20241114 | 143500 | 2149579000 | 22400 | 22450 | 22500 | 22400 | 193 |
| 353 | 20241114 | 143400 | 2145251800 | 22450 | 22400 | 22450 | 22400 | 164 |
| 354 | 20241114 | 143300 | 2141576400 | 22450 | 22500 | 22500 | 22450 | 270 |
| 355 | 20241114 | 143200 | 2135507000 | 22450 | 22500 | 22500 | 22450 | 170 |
| 356 | 20241114 | 143100 | 2131686850 | 22450 | 22450 | 22500 | 22450 | 117 |
| 357 | 20241114 | 143000 | 2129055150 | 22500 | 22500 | 22500 | 22450 | 348 |
| 358 | 20241114 | 142900 | 2121234350 | 22450 | 22450 | 22500 | 22450 | 467 |
| 359 | 20241114 | 142800 | 2110748350 | 22500 | 22550 | 22550 | 22450 | 669 |
| 360 | 20241114 | 142700 | 2095697150 | 22550 | 22500 | 22550 | 22500 | 120 |
| 361 | 20241114 | 142600 | 2092993650 | 22500 | 22500 | 22550 | 22500 | 362 |
| 362 | 20241114 | 142500 | 2084843700 | 22500 | 22550 | 22550 | 22500 | 482 |
| 363 | 20241114 | 142400 | 2073992850 | 22550 | 22550 | 22550 | 22500 | 896 |
| 364 | 20241114 | 142300 | 2053827550 | 22500 | 22550 | 22600 | 22500 | 1444 |
| 365 | 20241114 | 142200 | 2021262700 | 22600 | 22550 | 22600 | 22550 | 102 |
| 366 | 20241114 | 142100 | 2018958050 | 22600 | 22600 | 22600 | 22550 | 460 |
| 367 | 20241114 | 142000 | 2008566650 | 22550 | 22600 | 22600 | 22550 | 107 |
| 368 | 20241114 | 141900 | 2006149050 | 22650 | 22600 | 22650 | 22550 | 551 |
| 369 | 20241114 | 141800 | 1993696800 | 22550 | 22600 | 22600 | 22550 | 115 |
| 370 | 20241114 | 141700 | 1991100400 | 22550 | 22600 | 22600 | 22550 | 76 |
| 371 | 20241114 | 141600 | 1989383300 | 22600 | 22600 | 22650 | 22600 | 310 |
| 372 | 20241114 | 141500 | 1982371150 | 22600 | 22600 | 22600 | 22600 | 138 |
| 373 | 20241114 | 141400 | 1979252350 | 22550 | 22550 | 22600 | 22550 | 211 |
| 374 | 20241114 | 141300 | 1974489650 | 22500 | 22500 | 22550 | 22500 | 179 |
| 375 | 20241114 | 141200 | 1970458900 | 22550 | 22600 | 22600 | 22550 | 129 |
| 376 | 20241114 | 141100 | 1967546650 | 22550 | 22550 | 22550 | 22500 | 133 |
| 377 | 20241114 | 141000 | 1964547550 | 22550 | 22600 | 22600 | 22550 | 177 |
| 378 | 20241114 | 140900 | 1960552950 | 22550 | 22550 | 22550 | 22500 | 285 |
| 379 | 20241114 | 140800 | 1954131000 | 22500 | 22550 | 22550 | 22500 | 46 |
| 380 | 20241114 | 140700 | 1953094250 | 22550 | 22550 | 22600 | 22550 | 300 |
| 381 | 20241114 | 140600 | 1946326250 | 22550 | 22550 | 22600 | 22550 | 185 |
| 382 | 20241114 | 140500 | 1942149950 | 22550 | 22600 | 22600 | 22550 | 69 |
| 383 | 20241114 | 140400 | 1940591050 | 22600 | 22600 | 22600 | 22550 | 320 |
| 384 | 20241114 | 140300 | 1933370000 | 22600 | 22550 | 22600 | 22550 | 140 |
| 385 | 20241114 | 140200 | 1930212950 | 22550 | 22550 | 22550 | 22500 | 129 |
| 386 | 20241114 | 140100 | 1927306650 | 22550 | 22550 | 22600 | 22550 | 342 |
| 387 | 20241114 | 140000 | 1919592850 | 22600 | 22550 | 22600 | 22550 | 60 |
| 388 | 20241114 | 135900 | 1918236900 | 22550 | 22500 | 22550 | 22500 | 303 |
| 389 | 20241114 | 135800 | 1911408400 | 22500 | 22550 | 22550 | 22500 | 43 |
| 390 | 20241114 | 135700 | 1910439250 | 22550 | 22550 | 22550 | 22500 | 494 |
| 391 | 20241114 | 135600 | 1899318800 | 22550 | 22550 | 22550 | 22550 | 457 |
| 392 | 20241114 | 135500 | 1889013450 | 22550 | 22500 | 22550 | 22500 | 245 |
| 393 | 20241114 | 135400 | 1883492200 | 22500 | 22550 | 22600 | 22500 | 530 |
| 394 | 20241114 | 135300 | 1871547750 | 22550 | 22600 | 22600 | 22550 | 43 |
| 395 | 20241114 | 135200 | 1870576500 | 22500 | 22550 | 22550 | 22500 | 122 |
| 396 | 20241114 | 135100 | 1867826000 | 22550 | 22500 | 22550 | 22500 | 792 |
| 397 | 20241114 | 135000 | 1849979750 | 22500 | 22550 | 22550 | 22500 | 1165 |
| 398 | 20241114 | 134900 | 1823756400 | 22550 | 22550 | 22550 | 22500 | 155 |
| 399 | 20241114 | 134800 | 1820263600 | 22500 | 22600 | 22600 | 22500 | 240 |
| 400 | 20241114 | 134700 | 1814852300 | 22500 | 22500 | 22550 | 22500 | 348 |
| 401 | 20241114 | 134600 | 1807010350 | 22550 | 22550 | 22600 | 22550 | 415 |
| 402 | 20241114 | 134500 | 1797650450 | 22600 | 22550 | 22600 | 22550 | 620 |
| 403 | 20241114 | 134400 | 1783641550 | 22550 | 22550 | 22600 | 22550 | 93 |
| 404 | 20241114 | 134300 | 1781542800 | 22550 | 22600 | 22600 | 22550 | 777 |
| 405 | 20241114 | 134200 | 1764019800 | 22550 | 22600 | 22600 | 22550 | 110 |
| 406 | 20241114 | 134100 | 1761536300 | 22550 | 22600 | 22600 | 22550 | 150 |
| 407 | 20241114 | 134000 | 1758148900 | 22550 | 22550 | 22550 | 22550 | 104 |
| 408 | 20241114 | 133900 | 1755803700 | 22600 | 22550 | 22600 | 22550 | 234 |
| 409 | 20241114 | 133800 | 1750525350 | 22550 | 22600 | 22600 | 22550 | 96 |
| 410 | 20241114 | 133700 | 1748358900 | 22550 | 22550 | 22600 | 22550 | 131 |
| 411 | 20241114 | 133600 | 1745402100 | 22550 | 22600 | 22600 | 22550 | 380 |
| 412 | 20241114 | 133500 | 1736824100 | 22550 | 22550 | 22550 | 22550 | 58 |
| 413 | 20241114 | 133400 | 1735516200 | 22550 | 22550 | 22600 | 22550 | 90 |
| 414 | 20241114 | 133300 | 1733485050 | 22550 | 22600 | 22600 | 22550 | 85 |
| 415 | 20241114 | 133200 | 1731566600 | 22550 | 22600 | 22600 | 22550 | 387 |
| 416 | 20241114 | 133100 | 1722823350 | 22600 | 22550 | 22600 | 22550 | 136 |
| 417 | 20241114 | 133000 | 1719752900 | 22600 | 22550 | 22600 | 22550 | 62 |
| 418 | 20241114 | 132900 | 1718354200 | 22550 | 22600 | 22600 | 22550 | 121 |
| 419 | 20241114 | 132800 | 1715623400 | 22600 | 22550 | 22600 | 22550 | 271 |
| 420 | 20241114 | 132700 | 1709502050 | 22550 | 22550 | 22600 | 22550 | 94 |
| 421 | 20241114 | 132600 | 1707380600 | 22550 | 22550 | 22600 | 22550 | 76 |
| 422 | 20241114 | 132500 | 1705665200 | 22550 | 22600 | 22600 | 22550 | 491 |
| 423 | 20241114 | 132400 | 1694577950 | 22600 | 22600 | 22650 | 22600 | 397 |
| 424 | 20241114 | 132300 | 1685604100 | 22600 | 22650 | 22650 | 22600 | 241 |
| 425 | 20241114 | 132200 | 1680146300 | 22650 | 22650 | 22650 | 22650 | 116 |
| 426 | 20241114 | 132100 | 1677518900 | 22650 | 22650 | 22650 | 22600 | 198 |
| 427 | 20241114 | 132000 | 1673034400 | 22650 | 22600 | 22700 | 22600 | 634 |
| 428 | 20241114 | 131900 | 1658674450 | 22600 | 22600 | 22650 | 22600 | 207 |
| 429 | 20241114 | 131800 | 1653994600 | 22600 | 22550 | 22600 | 22550 | 402 |
| 430 | 20241114 | 131700 | 1644912000 | 22550 | 22550 | 22600 | 22550 | 135 |
| 431 | 20241114 | 131600 | 1641864750 | 22550 | 22500 | 22600 | 22500 | 61 |
| 432 | 20241114 | 131500 | 1640487600 | 22550 | 22550 | 22550 | 22500 | 224 |
| 433 | 20241114 | 131400 | 1635439350 | 22550 | 22550 | 22550 | 22500 | 313 |
| 434 | 20241114 | 131300 | 1628382050 | 22550 | 22550 | 22600 | 22550 | 105 |
| 435 | 20241114 | 131200 | 1626012650 | 22550 | 22550 | 22600 | 22550 | 219 |
| 436 | 20241114 | 131100 | 1621071150 | 22550 | 22500 | 22550 | 22500 | 248 |
| 437 | 20241114 | 131000 | 1615481450 | 22500 | 22550 | 22600 | 22500 | 362 |
| 438 | 20241114 | 130900 | 1607318450 | 22550 | 22550 | 22550 | 22550 | 105 |
| 439 | 20241114 | 130800 | 1604950700 | 22500 | 22550 | 22550 | 22500 | 257 |
| 440 | 20241114 | 130700 | 1599155400 | 22550 | 22500 | 22600 | 22500 | 105 |
| 441 | 20241114 | 130600 | 1596785800 | 22500 | 22500 | 22550 | 22500 | 526 |
| 442 | 20241114 | 130500 | 1584928450 | 22500 | 22450 | 22550 | 22450 | 86 |
| 443 | 20241114 | 130400 | 1582993200 | 22450 | 22450 | 22550 | 22450 | 314 |
| 444 | 20241114 | 130300 | 1575928500 | 22500 | 22450 | 22500 | 22450 | 107 |
| 445 | 20241114 | 130200 | 1573526300 | 22450 | 22500 | 22500 | 22450 | 2963 |
| 446 | 20241114 | 130100 | 1506880700 | 22500 | 22550 | 22550 | 22500 | 648 |
| 447 | 20241114 | 130000 | 1492268600 | 22550 | 22550 | 22550 | 22550 | 156 |
| 448 | 20241114 | 125900 | 1488750800 | 22550 | 22600 | 22600 | 22550 | 86 |
| 449 | 20241114 | 125800 | 1486808250 | 22600 | 22600 | 22600 | 22600 | 287 |
| 450 | 20241114 | 125700 | 1480322050 | 22600 | 22600 | 22600 | 22600 | 95 |
| 451 | 20241114 | 125600 | 1478175050 | 22600 | 22600 | 22650 | 22600 | 154 |
| 452 | 20241114 | 125500 | 1474694600 | 22600 | 22600 | 22650 | 22600 | 210 |
| 453 | 20241114 | 125400 | 1469943350 | 22600 | 22650 | 22650 | 22600 | 393 |
| 454 | 20241114 | 125300 | 1461042150 | 22650 | 22600 | 22700 | 22550 | 687 |
| 455 | 20241114 | 125200 | 1445494550 | 22600 | 22600 | 22600 | 22600 | 23 |
| 456 | 20241114 | 125100 | 1444974750 | 22600 | 22600 | 22650 | 22600 | 159 |
| 457 | 20241114 | 125000 | 1441378850 | 22600 | 22600 | 22600 | 22600 | 39 |
| 458 | 20241114 | 124900 | 1440497450 | 22600 | 22650 | 22650 | 22600 | 173 |
| 459 | 20241114 | 124800 | 1436585100 | 22650 | 22600 | 22700 | 22600 | 226 |
| 460 | 20241114 | 124700 | 1431464450 | 22600 | 22600 | 22600 | 22600 | 18 |
| 461 | 20241114 | 124600 | 1431057650 | 22600 | 22600 | 22600 | 22600 | 117 |
| 462 | 20241114 | 124500 | 1428413450 | 22600 | 22550 | 22600 | 22550 | 340 |
| 463 | 20241114 | 124400 | 1420729850 | 22550 | 22550 | 22550 | 22550 | 117 |
| 464 | 20241114 | 124300 | 1418091500 | 22550 | 22500 | 22550 | 22500 | 765 |
| 465 | 20241114 | 124200 | 1400851750 | 22500 | 22500 | 22550 | 22500 | 66 |
| 466 | 20241114 | 124100 | 1399366700 | 22500 | 22500 | 22500 | 22450 | 232 |
| 467 | 20241114 | 124000 | 1394147500 | 22500 | 22450 | 22500 | 22450 | 166 |
| 468 | 20241114 | 123900 | 1390416150 | 22450 | 22500 | 22600 | 22450 | 1441 |
| 469 | 20241114 | 123800 | 1357987350 | 22550 | 22550 | 22600 | 22550 | 963 |
| 470 | 20241114 | 123700 | 1336265550 | 22550 | 22550 | 22600 | 22550 | 360 |
| 471 | 20241114 | 123600 | 1328145300 | 22600 | 22550 | 22600 | 22550 | 71 |
| 472 | 20241114 | 123500 | 1326541200 | 22600 | 22600 | 22650 | 22550 | 808 |
| 473 | 20241114 | 123400 | 1308277750 | 22600 | 22650 | 22650 | 22600 | 290 |
| 474 | 20241114 | 123300 | 1301711950 | 22650 | 22650 | 22750 | 22600 | 403 |
| 475 | 20241114 | 123200 | 1292587600 | 22650 | 22650 | 22700 | 22650 | 129 |
| 476 | 20241114 | 123100 | 1289662850 | 22650 | 22750 | 22800 | 22650 | 1187 |
| 477 | 20241114 | 123000 | 1262714100 | 22750 | 22750 | 22750 | 22750 | 121 |
| 478 | 20241114 | 122900 | 1259961350 | 22750 | 22750 | 22750 | 22750 | 105 |
| 479 | 20241114 | 122800 | 1257572600 | 22750 | 22750 | 22750 | 22700 | 312 |
| 480 | 20241114 | 122700 | 1250475700 | 22750 | 22800 | 22800 | 22750 | 419 |
| 481 | 20241114 | 122600 | 1240938400 | 22750 | 22750 | 22750 | 22750 | 20 |
| 482 | 20241114 | 122500 | 1240483400 | 22700 | 22700 | 22750 | 22700 | 97 |
| 483 | 20241114 | 122400 | 1238279750 | 22700 | 22700 | 22700 | 22700 | 49 |
| 484 | 20241114 | 122300 | 1237167450 | 22700 | 22750 | 22800 | 22700 | 223 |
| 485 | 20241114 | 122200 | 1232091850 | 22750 | 22750 | 22750 | 22750 | 240 |
| 486 | 20241114 | 122100 | 1226631850 | 22750 | 22750 | 22800 | 22700 | 51 |
| 487 | 20241114 | 122000 | 1225471350 | 22750 | 22700 | 22750 | 22700 | 165 |
| 488 | 20241114 | 121900 | 1221720500 | 22700 | 22700 | 22700 | 22700 | 56 |
| 489 | 20241114 | 121800 | 1220449300 | 22700 | 22700 | 22700 | 22700 | 74 |
| 490 | 20241114 | 121700 | 1218769500 | 22700 | 22750 | 22750 | 22700 | 158 |
| 491 | 20241114 | 121600 | 1215177450 | 22750 | 22850 | 22850 | 22750 | 1288 |
| 492 | 20241114 | 121500 | 1185827700 | 22800 | 22800 | 22800 | 22800 | 49 |
| 493 | 20241114 | 121400 | 1184710500 | 22800 | 22850 | 22850 | 22800 | 104 |
| 494 | 20241114 | 121300 | 1182334500 | 22800 | 22850 | 22850 | 22800 | 58 |
| 495 | 20241114 | 121200 | 1181012000 | 22850 | 22850 | 22850 | 22850 | 95 |
| 496 | 20241114 | 121100 | 1178841250 | 22850 | 22850 | 22850 | 22850 | 12 |
| 497 | 20241114 | 121000 | 1178567050 | 22850 | 22900 | 22900 | 22850 | 79 |
| 498 | 20241114 | 120900 | 1176761850 | 22850 | 22850 | 22900 | 22850 | 148 |
| 499 | 20241114 | 120800 | 1173376900 | 22850 | 22800 | 22850 | 22800 | 180 |
| 500 | 20241114 | 120700 | 1169269450 | 22850 | 22850 | 22850 | 22800 | 133 |
| 501 | 20241114 | 120600 | 1166235850 | 22850 | 22850 | 22850 | 22850 | 308 |
| 502 | 20241114 | 120500 | 1159198050 | 22800 | 22850 | 22850 | 22800 | 231 |
| 503 | 20241114 | 120400 | 1153930750 | 22850 | 22850 | 22850 | 22850 | 101 |
| 504 | 20241114 | 120300 | 1151622900 | 22850 | 22850 | 22850 | 22850 | 53 |
| 505 | 20241114 | 120200 | 1150411850 | 22800 | 22850 | 22850 | 22800 | 263 |
| 506 | 20241114 | 120100 | 1144411400 | 22850 | 22800 | 22850 | 22800 | 124 |
| 507 | 20241114 | 120000 | 1141583500 | 22800 | 22800 | 22800 | 22800 | 49 |
| 508 | 20241114 | 115900 | 1140466300 | 22800 | 22850 | 22850 | 22800 | 11 |
| 509 | 20241114 | 115800 | 1140215350 | 22800 | 22800 | 22800 | 22800 | 59 |
| 510 | 20241114 | 115700 | 1138870150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 511 | 20241114 | 115600 | 1138870150 | 22800 | 22800 | 22900 | 22800 | 195 |
| 512 | 20241114 | 115500 | 1134420350 | 22800 | 22750 | 22850 | 22750 | 155 |
| 513 | 20241114 | 115400 | 1130882150 | 22800 | 22800 | 22800 | 22750 | 99 |
| 514 | 20241114 | 115300 | 1128625400 | 22850 | 22800 | 22850 | 22800 | 586 |
| 515 | 20241114 | 115200 | 1115263200 | 22800 | 22750 | 22800 | 22750 | 58 |
| 516 | 20241114 | 115100 | 1113943600 | 22750 | 22750 | 22800 | 22750 | 973 |
| 517 | 20241114 | 115000 | 1091807150 | 22800 | 22750 | 22800 | 22750 | 101 |
| 518 | 20241114 | 114900 | 1089509250 | 22750 | 22750 | 22750 | 22700 | 20 |
| 519 | 20241114 | 114800 | 1089054700 | 22750 | 22750 | 22750 | 22750 | 158 |
| 520 | 20241114 | 114700 | 1085460200 | 22750 | 22750 | 22750 | 22700 | 108 |
| 521 | 20241114 | 114600 | 1083005600 | 22750 | 22700 | 22750 | 22700 | 111 |
| 522 | 20241114 | 114500 | 1080483300 | 22750 | 22750 | 22750 | 22750 | 231 |
| 523 | 20241114 | 114400 | 1075228050 | 22750 | 22750 | 22800 | 22750 | 43 |
| 524 | 20241114 | 114300 | 1074248900 | 22700 | 22750 | 22750 | 22700 | 103 |
| 525 | 20241114 | 114200 | 1071910650 | 22750 | 22800 | 22800 | 22750 | 49 |
| 526 | 20241114 | 114100 | 1070795650 | 22750 | 22750 | 22750 | 22750 | 92 |
| 527 | 20241114 | 114000 | 1068702650 | 22750 | 22750 | 22750 | 22750 | 300 |
| 528 | 20241114 | 113900 | 1061877650 | 22750 | 22700 | 22750 | 22700 | 602 |
| 529 | 20241114 | 113800 | 1048212150 | 22750 | 22750 | 22750 | 22700 | 159 |
| 530 | 20241114 | 113700 | 1044594950 | 22700 | 22700 | 22700 | 22700 | 8 |
| 531 | 20241114 | 113600 | 1044413350 | 22700 | 22750 | 22800 | 22700 | 341 |
| 532 | 20241114 | 113500 | 1036665500 | 22750 | 22750 | 22750 | 22750 | 224 |
| 533 | 20241114 | 113400 | 1031569500 | 22750 | 22750 | 22800 | 22750 | 1042 |
| 534 | 20241114 | 113300 | 1007863750 | 22800 | 22850 | 22850 | 22800 | 881 |
| 535 | 20241114 | 113200 | 987770350 | 22850 | 22850 | 22850 | 22850 | 36 |
| 536 | 20241114 | 113100 | 986947750 | 22850 | 22800 | 22900 | 22800 | 122 |
| 537 | 20241114 | 113000 | 984157300 | 22800 | 22800 | 22900 | 22800 | 408 |
| 538 | 20241114 | 112900 | 974834350 | 22850 | 22850 | 22850 | 22800 | 83 |
| 539 | 20241114 | 112800 | 972940650 | 22800 | 22800 | 22850 | 22800 | 480 |
| 540 | 20241114 | 112700 | 961996600 | 22800 | 22800 | 22800 | 22800 | 132 |
| 541 | 20241114 | 112600 | 958987000 | 22800 | 22850 | 22900 | 22800 | 206 |
| 542 | 20241114 | 112500 | 954283550 | 22850 | 22850 | 22850 | 22800 | 25 |
| 543 | 20241114 | 112400 | 953712750 | 22800 | 22850 | 22850 | 22800 | 108 |
| 544 | 20241114 | 112300 | 951249150 | 22850 | 22850 | 22850 | 22850 | 16 |
| 545 | 20241114 | 112200 | 950883550 | 22950 | 22800 | 22950 | 22750 | 461 |
| 546 | 20241114 | 112100 | 940317950 | 22800 | 22800 | 22800 | 22800 | 55 |
| 547 | 20241114 | 112000 | 939063950 | 22800 | 22800 | 22800 | 22750 | 170 |
| 548 | 20241114 | 111900 | 935191400 | 22750 | 22850 | 22850 | 22750 | 607 |
| 549 | 20241114 | 111800 | 921354050 | 22800 | 22900 | 22900 | 22800 | 702 |
| 550 | 20241114 | 111700 | 905302000 | 22900 | 22950 | 22950 | 22900 | 808 |
| 551 | 20241114 | 111600 | 886760700 | 22950 | 22950 | 22950 | 22950 | 164 |
| 552 | 20241114 | 111500 | 882996900 | 22900 | 22900 | 22900 | 22900 | 3 |
| 553 | 20241114 | 111400 | 882928200 | 22950 | 22950 | 23000 | 22900 | 268 |
| 554 | 20241114 | 111300 | 876779800 | 23000 | 22950 | 23000 | 22950 | 22 |
| 555 | 20241114 | 111200 | 876274250 | 22950 | 22950 | 22950 | 22900 | 226 |
| 556 | 20241114 | 111100 | 871090000 | 22950 | 22900 | 22950 | 22900 | 165 |
| 557 | 20241114 | 111000 | 867311450 | 22800 | 22800 | 22850 | 22800 | 666 |
| 558 | 20241114 | 110900 | 852095800 | 22850 | 22950 | 22950 | 22800 | 2268 |
| 559 | 20241114 | 110800 | 800247100 | 22950 | 22950 | 22950 | 22900 | 497 |
| 560 | 20241114 | 110700 | 788841450 | 22950 | 23000 | 23000 | 22950 | 330 |
| 561 | 20241114 | 110600 | 781259150 | 23000 | 22950 | 23000 | 22950 | 93 |
| 562 | 20241114 | 110500 | 779121700 | 23000 | 22950 | 23050 | 22900 | 154 |
| 563 | 20241114 | 110400 | 775586400 | 22950 | 23000 | 23000 | 22950 | 973 |
| 564 | 20241114 | 110300 | 753230650 | 23050 | 23050 | 23100 | 23050 | 389 |
| 565 | 20241114 | 110200 | 744261350 | 23050 | 23100 | 23150 | 23050 | 889 |
| 566 | 20241114 | 110100 | 723748500 | 23200 | 23150 | 23200 | 23100 | 257 |
| 567 | 20241114 | 110000 | 717811550 | 23150 | 23300 | 23300 | 23100 | 220 |
| 568 | 20241114 | 105900 | 712718950 | 23250 | 23250 | 23250 | 23250 | 71 |
| 569 | 20241114 | 105800 | 711068200 | 23250 | 23300 | 23300 | 23250 | 73 |
| 570 | 20241114 | 105700 | 709369250 | 23300 | 23300 | 23300 | 23300 | 78 |
| 571 | 20241114 | 105600 | 707551850 | 23250 | 23250 | 23350 | 23250 | 88 |
| 572 | 20241114 | 105500 | 705499150 | 23250 | 23300 | 23350 | 23250 | 228 |
| 573 | 20241114 | 105400 | 700189050 | 23350 | 23400 | 23400 | 23350 | 132 |
| 574 | 20241114 | 105300 | 697103450 | 23400 | 23400 | 23400 | 23400 | 326 |
| 575 | 20241114 | 105200 | 689475050 | 23400 | 23350 | 23400 | 23350 | 319 |
| 576 | 20241114 | 105100 | 682010800 | 23400 | 23400 | 23400 | 23350 | 168 |
| 577 | 20241114 | 105000 | 678083350 | 23350 | 23350 | 23400 | 23300 | 344 |
| 578 | 20241114 | 104900 | 670047150 | 23350 | 23350 | 23350 | 23350 | 274 |
| 579 | 20241114 | 104800 | 663649250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 580 | 20241114 | 104700 | 663649250 | 23350 | 23250 | 23350 | 23250 | 277 |
| 581 | 20241114 | 104600 | 657189850 | 23250 | 23250 | 23250 | 23150 | 297 |
| 582 | 20241114 | 104500 | 650293150 | 23300 | 23350 | 23400 | 23300 | 365 |
| 583 | 20241114 | 104400 | 641775250 | 23350 | 23200 | 23400 | 23200 | 1698 |
| 584 | 20241114 | 104300 | 602224550 | 23150 | 23100 | 23150 | 23100 | 992 |
| 585 | 20241114 | 104200 | 579261200 | 23150 | 23100 | 23150 | 23050 | 157 |
| 586 | 20241114 | 104100 | 575631300 | 23100 | 23000 | 23100 | 23000 | 196 |
| 587 | 20241114 | 104000 | 571112350 | 23000 | 23050 | 23050 | 23000 | 80 |
| 588 | 20241114 | 103900 | 569268700 | 23100 | 23100 | 23100 | 23050 | 178 |
| 589 | 20241114 | 103800 | 565158800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 590 | 20241114 | 103700 | 565158800 | 23100 | 23050 | 23100 | 23050 | 150 |
| 591 | 20241114 | 103600 | 561695800 | 23050 | 23000 | 23150 | 23000 | 168 |
| 592 | 20241114 | 103500 | 557817650 | 23000 | 23150 | 23150 | 23000 | 173 |
| 593 | 20241114 | 103400 | 553825450 | 23150 | 23150 | 23150 | 23000 | 1283 |
| 594 | 20241114 | 103300 | 524286250 | 23100 | 23250 | 23250 | 23000 | 629 |
| 595 | 20241114 | 103200 | 509762550 | 23250 | 23250 | 23250 | 23250 | 161 |
| 596 | 20241114 | 103100 | 506019300 | 23250 | 23250 | 23250 | 23200 | 285 |
| 597 | 20241114 | 103000 | 499398150 | 23200 | 23100 | 23250 | 23100 | 256 |
| 598 | 20241114 | 102900 | 493459500 | 23000 | 23050 | 23150 | 23000 | 497 |
| 599 | 20241114 | 102800 | 481994950 | 23050 | 23200 | 23200 | 23050 | 161 |
| 600 | 20241114 | 102700 | 478271150 | 23050 | 23150 | 23150 | 23050 | 181 |
| 601 | 20241114 | 102600 | 474094350 | 23150 | 23200 | 23200 | 23000 | 1618 |
| 602 | 20241114 | 102500 | 436848700 | 23150 | 23150 | 23200 | 23100 | 2129 |
| 603 | 20241114 | 102400 | 387615700 | 23200 | 23250 | 23250 | 23200 | 264 |
| 604 | 20241114 | 102300 | 381487200 | 23250 | 23300 | 23300 | 23250 | 114 |
| 605 | 20241114 | 102200 | 378833350 | 23250 | 23350 | 23350 | 23250 | 755 |
| 606 | 20241114 | 102100 | 361260100 | 23350 | 23500 | 23500 | 23350 | 549 |
| 607 | 20241114 | 102000 | 348412000 | 23500 | 23450 | 23500 | 23450 | 160 |
| 608 | 20241114 | 101900 | 344656750 | 23450 | 23450 | 23450 | 23450 | 443 |
| 609 | 20241114 | 101800 | 334268400 | 23400 | 23450 | 23450 | 23400 | 272 |
| 610 | 20241114 | 101700 | 327900000 | 23450 | 23400 | 23450 | 23400 | 68 |
| 611 | 20241114 | 101600 | 326305450 | 23400 | 23300 | 23400 | 23300 | 1121 |
| 612 | 20241114 | 101500 | 300109400 | 23300 | 23300 | 23300 | 23250 | 552 |
| 613 | 20241114 | 101400 | 287262100 | 23300 | 23350 | 23400 | 23300 | 253 |
| 614 | 20241114 | 101300 | 281352700 | 23400 | 23350 | 23400 | 23250 | 135 |
| 615 | 20241114 | 101200 | 278200950 | 23350 | 23300 | 23350 | 23250 | 792 |
| 616 | 20241114 | 101100 | 259739800 | 23400 | 23350 | 23450 | 23350 | 1510 |
| 617 | 20241114 | 101000 | 224412700 | 23350 | 23300 | 23350 | 23200 | 429 |
| 618 | 20241114 | 100900 | 214414300 | 23300 | 23150 | 23300 | 23150 | 1651 |
| 619 | 20241114 | 100800 | 176082500 | 23100 | 23050 | 23100 | 23050 | 1028 |
| 620 | 20241114 | 100700 | 152343400 | 23050 | 23000 | 23050 | 23000 | 113 |
| 621 | 20241114 | 100600 | 149740350 | 23000 | 23200 | 23200 | 22950 | 1702 |
| 622 | 20241114 | 100500 | 110547950 | 23200 | 23150 | 23200 | 23150 | 256 |
| 623 | 20241114 | 100400 | 104615800 | 23200 | 23150 | 23200 | 23150 | 215 |
| 624 | 20241114 | 100300 | 99637850 | 23150 | 23150 | 23200 | 23150 | 353 |
| 625 | 20241114 | 100200 | 91465350 | 23250 | 23200 | 23250 | 23200 | 240 |
| 626 | 20241114 | 100100 | 85895400 | 23150 | 23250 | 23250 | 23150 | 401 |
| 627 | 20241114 | 100000 | 76588800 | 23200 | 22900 | 23300 | 22900 | 2777 |