34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 203700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 3 | 20241114 | 203600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20241114 | 203500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20241114 | 203400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20241114 | 203300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20241114 | 203200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20241114 | 203100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20241114 | 203000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20241114 | 202900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20241114 | 202800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20241114 | 202700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20241114 | 202600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20241114 | 202500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20241114 | 202400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20241114 | 202300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20241114 | 202200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20241114 | 202100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20241114 | 202000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20241114 | 201900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20241114 | 201800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20241114 | 201700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20241114 | 201600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20241114 | 201500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20241114 | 201400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20241114 | 201300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20241114 | 201200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20241114 | 201100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20241114 | 201000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20241114 | 200900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20241114 | 200800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20241114 | 200700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 33 | 20241114 | 200600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20241114 | 200500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20241114 | 200400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20241114 | 200300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20241114 | 200200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20241114 | 200100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20241114 | 200000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20241114 | 195900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20241114 | 195800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20241114 | 195700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20241114 | 195600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20241114 | 195500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20241114 | 195400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20241114 | 195300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20241114 | 195200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20241114 | 195100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20241114 | 195000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20241114 | 194900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20241114 | 194800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20241114 | 194700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20241114 | 194600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20241114 | 194500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20241114 | 194400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20241114 | 194300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20241114 | 194200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20241114 | 194100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20241114 | 194000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20241114 | 193900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20241114 | 193800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20241114 | 193700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 63 | 20241114 | 193600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20241114 | 193500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20241114 | 193400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20241114 | 193300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20241114 | 193200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20241114 | 193100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20241114 | 193000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20241114 | 192900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20241114 | 192800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20241114 | 192700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20241114 | 192600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20241114 | 192500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20241114 | 192400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20241114 | 192300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20241114 | 192200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20241114 | 192100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20241114 | 192000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20241114 | 191900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20241114 | 191800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20241114 | 191700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20241114 | 191600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20241114 | 191500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20241114 | 191400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20241114 | 191300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20241114 | 191200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20241114 | 191100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20241114 | 191000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20241114 | 190900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20241114 | 190800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20241114 | 190700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 93 | 20241114 | 190600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20241114 | 190500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20241114 | 190400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20241114 | 190300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20241114 | 190200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20241114 | 190100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20241114 | 190000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20241114 | 185900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20241114 | 185800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20241114 | 185700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20241114 | 185600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20241114 | 185500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20241114 | 185400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20241114 | 185300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20241114 | 185200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20241114 | 185100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20241114 | 185000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20241114 | 184900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20241114 | 184800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20241114 | 184700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20241114 | 184600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20241114 | 184500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20241114 | 184400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20241114 | 184300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20241114 | 184200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20241114 | 184100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20241114 | 184000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20241114 | 183900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20241114 | 183800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20241114 | 183700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 123 | 20241114 | 183600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20241114 | 183500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20241114 | 183400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20241114 | 183300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20241114 | 183200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20241114 | 183100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20241114 | 183000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20241114 | 182900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20241114 | 182800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20241114 | 182700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20241114 | 182600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20241114 | 182500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20241114 | 182400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20241114 | 182300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20241114 | 182200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20241114 | 182100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20241114 | 182000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20241114 | 181900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20241114 | 181800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20241114 | 181700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20241114 | 181600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20241114 | 181500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20241114 | 181400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20241114 | 181300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20241114 | 181200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20241114 | 181100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20241114 | 181000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20241114 | 180900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20241114 | 180800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20241114 | 180700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 153 | 20241114 | 180600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20241114 | 180500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20241114 | 180400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20241114 | 180300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20241114 | 180200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20241114 | 180100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20241114 | 180000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20241114 | 175900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20241114 | 175800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20241114 | 175700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20241114 | 175600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20241114 | 175500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20241114 | 175400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20241114 | 175300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20241114 | 175200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20241114 | 175100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20241114 | 175000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20241114 | 174900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20241114 | 174800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20241114 | 174700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20241114 | 174600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20241114 | 174500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20241114 | 174400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20241114 | 174300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20241114 | 174200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20241114 | 174100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20241114 | 174000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20241114 | 173900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20241114 | 173800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20241114 | 173700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 183 | 20241114 | 173600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20241114 | 173500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20241114 | 173400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20241114 | 173300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20241114 | 173200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20241114 | 173100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20241114 | 173000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20241114 | 172900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20241114 | 172800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20241114 | 172700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20241114 | 172600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20241114 | 172500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20241114 | 172400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20241114 | 172300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20241114 | 172200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20241114 | 172100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20241114 | 172000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20241114 | 171900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20241114 | 171800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20241114 | 171700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20241114 | 171600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20241114 | 171500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20241114 | 171400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20241114 | 171300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20241114 | 171200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20241114 | 171100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20241114 | 171000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20241114 | 170900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20241114 | 170800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20241114 | 170700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 213 | 20241114 | 170600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20241114 | 170500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20241114 | 170400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20241114 | 170300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20241114 | 170200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20241114 | 170100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20241114 | 170000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20241114 | 165900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20241114 | 165800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20241114 | 165700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20241114 | 165600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20241114 | 165500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20241114 | 165400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20241114 | 165300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20241114 | 165200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20241114 | 165100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20241114 | 165000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20241114 | 164900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20241114 | 164800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20241114 | 164700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20241114 | 164600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20241114 | 164500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20241114 | 164400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20241114 | 164300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20241114 | 164200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20241114 | 164100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20241114 | 164000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20241114 | 163900 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20241114 | 163800 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20241114 | 163700 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 243 | 20241114 | 163600 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20241114 | 163500 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20241114 | 163400 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20241114 | 163300 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 247 | 20241114 | 163200 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 248 | 20241114 | 163100 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 249 | 20241114 | 163000 | 6533625100 | 48250 | 48250 | 48250 | 48250 | 24851 |
| 250 | 20241114 | 162900 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 251 | 20241114 | 162800 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20241114 | 162700 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 253 | 20241114 | 162600 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 254 | 20241114 | 162500 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 255 | 20241114 | 162400 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 256 | 20241114 | 162300 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 257 | 20241114 | 162200 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 258 | 20241114 | 162100 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 259 | 20241114 | 162000 | 5334564350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 260 | 20241114 | 161900 | 5334564350 | 48350 | 48200 | 48350 | 48150 | 278 |
| 261 | 20241114 | 161800 | 5321148700 | 48050 | 48050 | 48350 | 48050 | 42 |
| 262 | 20241114 | 161700 | 5319123000 | 48300 | 48050 | 48300 | 48000 | 472 |
| 263 | 20241114 | 161600 | 5296414550 | 48000 | 48050 | 48100 | 48000 | 424 |
| 264 | 20241114 | 161500 | 5276054450 | 48100 | 48150 | 48150 | 48000 | 158 |
| 265 | 20241114 | 161400 | 5268455450 | 48150 | 48050 | 48150 | 48000 | 447 |
| 266 | 20241114 | 161300 | 5246987450 | 48050 | 48150 | 48150 | 48050 | 817 |
| 267 | 20241114 | 161200 | 5207702550 | 48150 | 48150 | 48200 | 48150 | 102 |
| 268 | 20241114 | 161100 | 5202790800 | 48200 | 48200 | 48200 | 48200 | 131 |
| 269 | 20241114 | 161000 | 5196476600 | 48200 | 48250 | 48300 | 48200 | 527 |
| 270 | 20241114 | 160900 | 5171051150 | 48250 | 48250 | 48350 | 48250 | 70 |
| 271 | 20241114 | 160800 | 5167672150 | 48250 | 48300 | 48350 | 48250 | 252 |
| 272 | 20241114 | 160700 | 5155507550 | 48350 | 48250 | 48350 | 48250 | 149 |
| 273 | 20241114 | 160600 | 5148309550 | 48350 | 48350 | 48400 | 48250 | 416 |
| 274 | 20241114 | 160500 | 5128208950 | 48400 | 48350 | 48400 | 48300 | 135 |
| 275 | 20241114 | 160400 | 5121677900 | 48300 | 48400 | 48400 | 48300 | 241 |
| 276 | 20241114 | 160300 | 5110018800 | 48350 | 48400 | 48550 | 48350 | 404 |
| 277 | 20241114 | 160200 | 5090453750 | 48400 | 48350 | 48600 | 48350 | 94 |
| 278 | 20241114 | 160100 | 5085895750 | 48350 | 48500 | 48550 | 48350 | 189 |
| 279 | 20241114 | 160000 | 5076738850 | 48500 | 48450 | 48600 | 48350 | 170 |
| 280 | 20241114 | 155900 | 5068504950 | 48450 | 48550 | 48600 | 48350 | 316 |
| 281 | 20241114 | 155800 | 5053189500 | 48550 | 48450 | 48600 | 48350 | 221 |
| 282 | 20241114 | 155700 | 5042474250 | 48450 | 48600 | 48600 | 48400 | 117 |
| 283 | 20241114 | 155600 | 5036803100 | 48600 | 48550 | 48600 | 48350 | 149 |
| 284 | 20241114 | 155500 | 5029572450 | 48600 | 48350 | 48600 | 48350 | 235 |
| 285 | 20241114 | 155400 | 5018166450 | 48600 | 48550 | 48600 | 48350 | 294 |
| 286 | 20241114 | 155300 | 5003909350 | 48350 | 48550 | 48600 | 48350 | 331 |
| 287 | 20241114 | 155200 | 4987878950 | 48550 | 48600 | 48600 | 48350 | 258 |
| 288 | 20241114 | 155100 | 4975358500 | 48600 | 48550 | 48600 | 48400 | 215 |
| 289 | 20241114 | 155000 | 4964930650 | 48550 | 48650 | 48650 | 48400 | 176 |
| 290 | 20241114 | 154900 | 4956393300 | 48650 | 48650 | 48650 | 48400 | 167 |
| 291 | 20241114 | 154800 | 4948281000 | 48650 | 48600 | 48650 | 48350 | 196 |
| 292 | 20241114 | 154700 | 4938770850 | 48650 | 48700 | 48700 | 48400 | 415 |
| 293 | 20241114 | 154600 | 4918630150 | 48500 | 48450 | 48700 | 48400 | 298 |
| 294 | 20241114 | 154500 | 4904161500 | 48400 | 48650 | 48650 | 48400 | 302 |
| 295 | 20241114 | 154400 | 4889509850 | 48650 | 48650 | 48650 | 48400 | 279 |
| 296 | 20241114 | 154300 | 4875957400 | 48600 | 48550 | 48650 | 48400 | 214 |
| 297 | 20241114 | 154200 | 4865571850 | 48550 | 48600 | 48650 | 48400 | 232 |
| 298 | 20241114 | 154100 | 4854310400 | 48650 | 48600 | 48650 | 48400 | 394 |
| 299 | 20241114 | 154000 | 4835177700 | 48600 | 48550 | 48600 | 48400 | 284 |
| 300 | 20241114 | 153900 | 4821399050 | 48550 | 48650 | 48700 | 48400 | 278 |
| 301 | 20241114 | 153800 | 4807900000 | 48650 | 48650 | 48650 | 48400 | 95 |
| 302 | 20241114 | 153700 | 4803279400 | 48600 | 48600 | 48600 | 48400 | 181 |
| 303 | 20241114 | 153600 | 4794488950 | 48550 | 48600 | 48600 | 48350 | 296 |
| 304 | 20241114 | 153500 | 4780129250 | 48350 | 48500 | 48600 | 48300 | 276 |
| 305 | 20241114 | 153400 | 4766749550 | 48300 | 48600 | 48600 | 48300 | 357 |
| 306 | 20241114 | 153300 | 4749448150 | 48600 | 48550 | 48600 | 48250 | 124 |
| 307 | 20241114 | 153200 | 4743427900 | 48550 | 48500 | 48550 | 48250 | 144 |
| 308 | 20241114 | 153100 | 4736449750 | 48200 | 48550 | 48550 | 48200 | 334 |
| 309 | 20241114 | 153000 | 4720281950 | 48550 | 48550 | 48550 | 48200 | 243 |
| 310 | 20241114 | 152900 | 4708515000 | 48550 | 48550 | 48550 | 48150 | 299 |
| 311 | 20241114 | 152800 | 4694056200 | 48550 | 48500 | 48550 | 48300 | 148 |
| 312 | 20241114 | 152700 | 4686884500 | 48300 | 48450 | 48550 | 48100 | 396 |
| 313 | 20241114 | 152600 | 4667735650 | 48450 | 48400 | 48500 | 48250 | 173 |
| 314 | 20241114 | 152500 | 4659365150 | 48400 | 48350 | 48400 | 48200 | 143 |
| 315 | 20241114 | 152400 | 4652447850 | 48400 | 48100 | 48400 | 48100 | 211 |
| 316 | 20241114 | 152300 | 4642260550 | 48300 | 48350 | 48400 | 48050 | 95 |
| 317 | 20241114 | 152200 | 4637666850 | 48350 | 48250 | 48350 | 48050 | 257 |
| 318 | 20241114 | 152100 | 4625269250 | 48200 | 48250 | 48250 | 48100 | 73 |
| 319 | 20241114 | 152000 | 4621749900 | 48200 | 48250 | 48250 | 48150 | 35 |
| 320 | 20241114 | 151900 | 4620062850 | 48200 | 48200 | 48300 | 48100 | 602 |
| 321 | 20241114 | 151800 | 4591065500 | 48200 | 48150 | 48350 | 48100 | 486 |
| 322 | 20241114 | 151700 | 4567679850 | 48100 | 48300 | 48400 | 47950 | 6010 |
| 323 | 20241114 | 151600 | 4278733750 | 48350 | 48250 | 48350 | 48250 | 1045 |
| 324 | 20241114 | 151500 | 4228275450 | 48250 | 48200 | 48300 | 48200 | 873 |
| 325 | 20241114 | 151400 | 4186147000 | 48200 | 48300 | 48300 | 48200 | 220 |
| 326 | 20241114 | 151300 | 4175533650 | 48250 | 48300 | 48350 | 48250 | 172 |
| 327 | 20241114 | 151200 | 4167227500 | 48300 | 48250 | 48300 | 48250 | 29 |
| 328 | 20241114 | 151100 | 4165828100 | 48250 | 48250 | 48300 | 48250 | 108 |
| 329 | 20241114 | 151000 | 4160614500 | 48350 | 48200 | 48350 | 48150 | 229 |
| 330 | 20241114 | 150900 | 4149559700 | 48300 | 48250 | 48350 | 48150 | 484 |
| 331 | 20241114 | 150800 | 4126196300 | 48300 | 48250 | 48300 | 48150 | 433 |
| 332 | 20241114 | 150700 | 4105324000 | 48250 | 48200 | 48300 | 48200 | 110 |
| 333 | 20241114 | 150600 | 4100019650 | 48200 | 48200 | 48250 | 48200 | 252 |
| 334 | 20241114 | 150500 | 4087871750 | 48250 | 48300 | 48300 | 48150 | 752 |
| 335 | 20241114 | 150400 | 4051618550 | 48300 | 48300 | 48300 | 48250 | 181 |
| 336 | 20241114 | 150300 | 4042883750 | 48250 | 48350 | 48400 | 48250 | 86 |
| 337 | 20241114 | 150200 | 4038726100 | 48350 | 48350 | 48400 | 48300 | 86 |
| 338 | 20241114 | 150100 | 4034567700 | 48350 | 48350 | 48400 | 48350 | 188 |
| 339 | 20241114 | 150000 | 4025476400 | 48350 | 48400 | 48400 | 48350 | 84 |
| 340 | 20241114 | 145900 | 4021413700 | 48350 | 48350 | 48400 | 48350 | 95 |
| 341 | 20241114 | 145800 | 4016818900 | 48350 | 48400 | 48400 | 48300 | 113 |
| 342 | 20241114 | 145700 | 4011355500 | 48400 | 48350 | 48400 | 48250 | 167 |
| 343 | 20241114 | 145600 | 4003282050 | 48300 | 48250 | 48400 | 48250 | 197 |
| 344 | 20241114 | 145500 | 3993769300 | 48250 | 48300 | 48300 | 48200 | 29 |
| 345 | 20241114 | 145400 | 3992370000 | 48200 | 48300 | 48300 | 48200 | 211 |
| 346 | 20241114 | 145300 | 3982196500 | 48300 | 48300 | 48350 | 48250 | 479 |
| 347 | 20241114 | 145200 | 3959064650 | 48350 | 48350 | 48400 | 48250 | 112 |
| 348 | 20241114 | 145100 | 3953655150 | 48400 | 48200 | 48400 | 48200 | 86 |
| 349 | 20241114 | 145000 | 3949503600 | 48150 | 48450 | 48550 | 48150 | 1557 |
| 350 | 20241114 | 144900 | 3874309850 | 48600 | 48400 | 48600 | 48400 | 338 |
| 351 | 20241114 | 144800 | 3857927450 | 48600 | 48450 | 48600 | 48400 | 211 |
| 352 | 20241114 | 144700 | 3847703650 | 48400 | 48400 | 48600 | 48400 | 230 |
| 353 | 20241114 | 144600 | 3836561000 | 48450 | 48400 | 48450 | 48400 | 121 |
| 354 | 20241114 | 144500 | 3830703600 | 48450 | 48550 | 48550 | 48400 | 104 |
| 355 | 20241114 | 144400 | 3825664900 | 48400 | 48500 | 48600 | 48400 | 1128 |
| 356 | 20241114 | 144300 | 3771053900 | 48450 | 48550 | 48600 | 48400 | 84 |
| 357 | 20241114 | 144200 | 3766985250 | 48400 | 48450 | 48650 | 48400 | 212 |
| 358 | 20241114 | 144100 | 3756706000 | 48450 | 48500 | 48500 | 48400 | 363 |
| 359 | 20241114 | 144000 | 3739121950 | 48500 | 48450 | 48500 | 48400 | 76 |
| 360 | 20241114 | 143900 | 3735440100 | 48450 | 48450 | 48500 | 48400 | 75 |
| 361 | 20241114 | 143800 | 3731806300 | 48400 | 48400 | 48450 | 48400 | 221 |
| 362 | 20241114 | 143700 | 3721101150 | 48450 | 48500 | 48500 | 48450 | 429 |
| 363 | 20241114 | 143600 | 3700315700 | 48500 | 48500 | 48500 | 48450 | 379 |
| 364 | 20241114 | 143500 | 3681935850 | 48500 | 48650 | 48650 | 48500 | 106 |
| 365 | 20241114 | 143400 | 3676794650 | 48500 | 48500 | 48550 | 48500 | 224 |
| 366 | 20241114 | 143300 | 3665926300 | 48550 | 48550 | 48550 | 48500 | 126 |
| 367 | 20241114 | 143200 | 3659814600 | 48550 | 48500 | 48650 | 48500 | 173 |
| 368 | 20241114 | 143100 | 3651422550 | 48500 | 48500 | 48550 | 48500 | 203 |
| 369 | 20241114 | 143000 | 3641574300 | 48550 | 48550 | 48550 | 48500 | 363 |
| 370 | 20241114 | 142900 | 3623965400 | 48500 | 48550 | 48650 | 48500 | 169 |
| 371 | 20241114 | 142800 | 3615758100 | 48600 | 48650 | 48650 | 48550 | 473 |
| 372 | 20241114 | 142700 | 3592775900 | 48600 | 48600 | 48600 | 48600 | 18 |
| 373 | 20241114 | 142600 | 3591901100 | 48600 | 48650 | 48650 | 48600 | 126 |
| 374 | 20241114 | 142500 | 3585776400 | 48600 | 48600 | 48700 | 48600 | 89 |
| 375 | 20241114 | 142400 | 3581447400 | 48600 | 48650 | 48650 | 48600 | 24 |
| 376 | 20241114 | 142300 | 3580280850 | 48650 | 48650 | 48650 | 48650 | 8 |
| 377 | 20241114 | 142200 | 3579891650 | 48650 | 48650 | 48650 | 48650 | 31 |
| 378 | 20241114 | 142100 | 3578383500 | 48700 | 48550 | 48700 | 48550 | 185 |
| 379 | 20241114 | 142000 | 3569392000 | 48600 | 48550 | 48600 | 48550 | 10 |
| 380 | 20241114 | 141900 | 3568906100 | 48550 | 48600 | 48700 | 48550 | 27 |
| 381 | 20241114 | 141800 | 3567594550 | 48550 | 48600 | 48650 | 48550 | 12 |
| 382 | 20241114 | 141700 | 3567011350 | 48600 | 48550 | 48700 | 48550 | 92 |
| 383 | 20241114 | 141600 | 3562540700 | 48550 | 48600 | 48650 | 48550 | 97 |
| 384 | 20241114 | 141500 | 3557826500 | 48600 | 48650 | 48700 | 48600 | 438 |
| 385 | 20241114 | 141400 | 3536536600 | 48650 | 48700 | 48700 | 48600 | 108 |
| 386 | 20241114 | 141300 | 3531282700 | 48650 | 48650 | 48700 | 48600 | 100 |
| 387 | 20241114 | 141200 | 3526419200 | 48650 | 48700 | 48700 | 48600 | 112 |
| 388 | 20241114 | 141100 | 3520972650 | 48700 | 48700 | 48700 | 48600 | 473 |
| 389 | 20241114 | 141000 | 3497981000 | 48700 | 48700 | 48700 | 48600 | 242 |
| 390 | 20241114 | 140900 | 3486212200 | 48700 | 48700 | 48750 | 48650 | 121 |
| 391 | 20241114 | 140800 | 3480319350 | 48700 | 48750 | 48750 | 48600 | 205 |
| 392 | 20241114 | 140700 | 3470340500 | 48750 | 48650 | 48750 | 48550 | 193 |
| 393 | 20241114 | 140600 | 3460956750 | 48600 | 48750 | 48750 | 48600 | 62 |
| 394 | 20241114 | 140500 | 3457938300 | 48750 | 48700 | 48750 | 48550 | 117 |
| 395 | 20241114 | 140400 | 3452251150 | 48700 | 48700 | 48700 | 48650 | 100 |
| 396 | 20241114 | 140300 | 3447383400 | 48700 | 48650 | 48750 | 48500 | 188 |
| 397 | 20241114 | 140200 | 3438246750 | 48700 | 48750 | 48750 | 48500 | 120 |
| 398 | 20241114 | 140100 | 3432412450 | 48750 | 48700 | 48750 | 48650 | 145 |
| 399 | 20241114 | 140000 | 3425349100 | 48700 | 48750 | 48750 | 48600 | 95 |
| 400 | 20241114 | 135900 | 3420724250 | 48750 | 48750 | 48750 | 48500 | 322 |
| 401 | 20241114 | 135800 | 3405050250 | 48750 | 48650 | 48750 | 48550 | 130 |
| 402 | 20241114 | 135700 | 3398721800 | 48650 | 48700 | 48700 | 48600 | 219 |
| 403 | 20241114 | 135600 | 3388072500 | 48650 | 48750 | 48800 | 48550 | 190 |
| 404 | 20241114 | 135500 | 3378826550 | 48750 | 48500 | 48800 | 48450 | 612 |
| 405 | 20241114 | 135400 | 3349146200 | 48500 | 48550 | 48550 | 48450 | 401 |
| 406 | 20241114 | 135300 | 3329699650 | 48550 | 48650 | 48800 | 48550 | 514 |
| 407 | 20241114 | 135200 | 3304734050 | 48600 | 48800 | 48800 | 48600 | 158 |
| 408 | 20241114 | 135100 | 3297048700 | 48800 | 48700 | 48800 | 48600 | 150 |
| 409 | 20241114 | 135000 | 3289751550 | 48600 | 48800 | 48800 | 48600 | 208 |
| 410 | 20241114 | 134900 | 3279624950 | 48800 | 48700 | 48800 | 48550 | 241 |
| 411 | 20241114 | 134800 | 3267893000 | 48550 | 48600 | 48750 | 48550 | 127 |
| 412 | 20241114 | 134700 | 3261718100 | 48650 | 48650 | 48700 | 48650 | 131 |
| 413 | 20241114 | 134600 | 3255344800 | 48700 | 48650 | 48700 | 48600 | 280 |
| 414 | 20241114 | 134500 | 3241723550 | 48650 | 48700 | 48700 | 48650 | 58 |
| 415 | 20241114 | 134400 | 3238901250 | 48700 | 48650 | 48750 | 48650 | 56 |
| 416 | 20241114 | 134300 | 3236176500 | 48750 | 48700 | 48750 | 48650 | 55 |
| 417 | 20241114 | 134200 | 3233499600 | 48650 | 48650 | 48650 | 48650 | 60 |
| 418 | 20241114 | 134100 | 3230580600 | 48800 | 48750 | 48850 | 48650 | 121 |
| 419 | 20241114 | 134000 | 3224685550 | 48750 | 48850 | 48850 | 48750 | 31 |
| 420 | 20241114 | 133900 | 3223171300 | 48650 | 48800 | 48800 | 48650 | 3 |
| 421 | 20241114 | 133800 | 3223025200 | 48800 | 48650 | 48800 | 48650 | 130 |
| 422 | 20241114 | 133700 | 3216691050 | 48650 | 48750 | 48750 | 48650 | 47 |
| 423 | 20241114 | 133600 | 3214404000 | 48750 | 48700 | 48750 | 48700 | 13 |
| 424 | 20241114 | 133500 | 3213770800 | 48700 | 48700 | 48700 | 48650 | 66 |
| 425 | 20241114 | 133400 | 3210557100 | 48750 | 48750 | 48750 | 48750 | 21 |
| 426 | 20241114 | 133300 | 3209533350 | 48750 | 48900 | 48900 | 48700 | 94 |
| 427 | 20241114 | 133200 | 3204947950 | 48900 | 48950 | 48950 | 48750 | 170 |
| 428 | 20241114 | 133100 | 3196638200 | 48900 | 48950 | 48950 | 48900 | 12 |
| 429 | 20241114 | 133000 | 3196051300 | 48950 | 48850 | 48950 | 48850 | 267 |
| 430 | 20241114 | 132900 | 3182995050 | 48900 | 48850 | 48900 | 48850 | 40 |
| 431 | 20241114 | 132800 | 3181040000 | 48800 | 48850 | 48850 | 48700 | 113 |
| 432 | 20241114 | 132700 | 3175520200 | 48850 | 48650 | 48850 | 48650 | 649 |
| 433 | 20241114 | 132600 | 3143932800 | 48650 | 48750 | 48750 | 48600 | 281 |
| 434 | 20241114 | 132500 | 3130261350 | 48700 | 48650 | 48850 | 48600 | 109 |
| 435 | 20241114 | 132400 | 3124961700 | 48650 | 48800 | 48850 | 48650 | 212 |
| 436 | 20241114 | 132300 | 3114635300 | 48700 | 48900 | 48900 | 48700 | 192 |
| 437 | 20241114 | 132200 | 3105268150 | 48900 | 48850 | 48900 | 48850 | 138 |
| 438 | 20241114 | 132100 | 3098526650 | 48850 | 48800 | 48850 | 48800 | 87 |
| 439 | 20241114 | 132000 | 3094277800 | 48800 | 48750 | 48850 | 48750 | 119 |
| 440 | 20241114 | 131900 | 3088472050 | 48800 | 48800 | 48800 | 48750 | 83 |
| 441 | 20241114 | 131800 | 3084425600 | 48750 | 48800 | 48850 | 48750 | 180 |
| 442 | 20241114 | 131700 | 3075641100 | 48850 | 48850 | 48850 | 48500 | 394 |
| 443 | 20241114 | 131600 | 3056498800 | 48800 | 48800 | 48800 | 48700 | 136 |
| 444 | 20241114 | 131500 | 3049872000 | 48800 | 48800 | 48800 | 48800 | 39 |
| 445 | 20241114 | 131400 | 3047968800 | 48650 | 48750 | 48750 | 48650 | 30 |
| 446 | 20241114 | 131300 | 3046507600 | 48800 | 48800 | 48800 | 48800 | 33 |
| 447 | 20241114 | 131200 | 3044897200 | 48800 | 48800 | 48800 | 48700 | 35 |
| 448 | 20241114 | 131100 | 3043190200 | 48800 | 48800 | 48800 | 48800 | 16 |
| 449 | 20241114 | 131000 | 3042409400 | 48800 | 48850 | 48850 | 48500 | 143 |
| 450 | 20241114 | 130900 | 3035458150 | 48800 | 48800 | 48850 | 48650 | 138 |
| 451 | 20241114 | 130800 | 3028728000 | 48800 | 48850 | 48850 | 48700 | 50 |
| 452 | 20241114 | 130700 | 3026288000 | 48850 | 48800 | 48850 | 48800 | 84 |
| 453 | 20241114 | 130600 | 3022185300 | 48900 | 48850 | 48900 | 48850 | 11 |
| 454 | 20241114 | 130500 | 3021647450 | 48800 | 48850 | 48850 | 48800 | 35 |
| 455 | 20241114 | 130400 | 3019937800 | 48850 | 48900 | 48900 | 48600 | 112 |
| 456 | 20241114 | 130300 | 3014469750 | 48850 | 48900 | 48900 | 48850 | 46 |
| 457 | 20241114 | 130200 | 3012220500 | 48850 | 48550 | 48900 | 48550 | 105 |
| 458 | 20241114 | 130100 | 3007089850 | 48550 | 48750 | 48850 | 48550 | 364 |
| 459 | 20241114 | 130000 | 2989328000 | 48800 | 48950 | 48950 | 48500 | 82 |
| 460 | 20241114 | 125900 | 2985328150 | 48950 | 48600 | 49000 | 48600 | 349 |
| 461 | 20241114 | 125800 | 2968280600 | 48500 | 48550 | 48550 | 48400 | 77 |
| 462 | 20241114 | 125700 | 2964546250 | 48550 | 48700 | 48850 | 48400 | 790 |
| 463 | 20241114 | 125600 | 2926212650 | 48650 | 48650 | 48750 | 48650 | 216 |
| 464 | 20241114 | 125500 | 2915693700 | 48700 | 48650 | 48700 | 48650 | 73 |
| 465 | 20241114 | 125400 | 2912138650 | 48900 | 48850 | 48900 | 48600 | 66 |
| 466 | 20241114 | 125300 | 2908923400 | 48850 | 48700 | 48850 | 48650 | 41 |
| 467 | 20241114 | 125200 | 2906922700 | 48650 | 48850 | 48850 | 48650 | 208 |
| 468 | 20241114 | 125100 | 2896782950 | 48800 | 48800 | 48850 | 48650 | 136 |
| 469 | 20241114 | 125000 | 2890151600 | 48850 | 48800 | 48850 | 48800 | 16 |
| 470 | 20241114 | 124900 | 2889370500 | 48850 | 48900 | 48900 | 48850 | 11 |
| 471 | 20241114 | 124800 | 2888833050 | 48850 | 48900 | 48900 | 48800 | 97 |
| 472 | 20241114 | 124700 | 2884092700 | 48850 | 48850 | 48850 | 48850 | 108 |
| 473 | 20241114 | 124600 | 2878816900 | 48850 | 48850 | 48850 | 48650 | 40 |
| 474 | 20241114 | 124500 | 2876868300 | 48800 | 48850 | 48850 | 48700 | 337 |
| 475 | 20241114 | 124400 | 2860423800 | 48800 | 48750 | 48800 | 48750 | 380 |
| 476 | 20241114 | 124300 | 2841897550 | 48750 | 48650 | 48750 | 48650 | 159 |
| 477 | 20241114 | 124200 | 2834153100 | 48600 | 48600 | 48600 | 48550 | 42 |
| 478 | 20241114 | 124100 | 2832111950 | 48550 | 48550 | 48650 | 48550 | 421 |
| 479 | 20241114 | 124000 | 2811643600 | 48550 | 48500 | 48600 | 48500 | 73 |
| 480 | 20241114 | 123900 | 2808099600 | 48500 | 48500 | 48500 | 48500 | 12 |
| 481 | 20241114 | 123800 | 2807517600 | 48500 | 48650 | 48750 | 48300 | 3026 |
| 482 | 20241114 | 123700 | 2660763900 | 48650 | 48700 | 48750 | 48650 | 65 |
| 483 | 20241114 | 123600 | 2657597600 | 48750 | 48650 | 48750 | 48650 | 136 |
| 484 | 20241114 | 123500 | 2650981100 | 48650 | 48650 | 48650 | 48650 | 161 |
| 485 | 20241114 | 123400 | 2643148450 | 48700 | 48750 | 48750 | 48700 | 225 |
| 486 | 20241114 | 123300 | 2632186850 | 48750 | 48800 | 48800 | 48750 | 12 |
| 487 | 20241114 | 123200 | 2631601750 | 48800 | 48800 | 48900 | 48800 | 17 |
| 488 | 20241114 | 123100 | 2630771950 | 48800 | 48800 | 48950 | 48750 | 218 |
| 489 | 20241114 | 123000 | 2620120800 | 48800 | 48850 | 48850 | 48800 | 26 |
| 490 | 20241114 | 122900 | 2618851950 | 48800 | 48800 | 48800 | 48800 | 20 |
| 491 | 20241114 | 122800 | 2617875950 | 48800 | 48800 | 48950 | 48800 | 456 |
| 492 | 20241114 | 122700 | 2595610850 | 48800 | 48800 | 48950 | 48800 | 81 |
| 493 | 20241114 | 122600 | 2591653050 | 48800 | 48800 | 48850 | 48750 | 157 |
| 494 | 20241114 | 122500 | 2583988750 | 48800 | 48800 | 48800 | 48800 | 6 |
| 495 | 20241114 | 122400 | 2583695950 | 48850 | 48800 | 48850 | 48800 | 16 |
| 496 | 20241114 | 122300 | 2582915050 | 48850 | 48850 | 48850 | 48850 | 52 |
| 497 | 20241114 | 122200 | 2580374850 | 48850 | 48800 | 48850 | 48750 | 86 |
| 498 | 20241114 | 122100 | 2576178950 | 48850 | 48950 | 48950 | 48800 | 101 |
| 499 | 20241114 | 122000 | 2571249100 | 48950 | 48800 | 48950 | 48800 | 131 |
| 500 | 20241114 | 121900 | 2564854650 | 48850 | 48900 | 49000 | 48850 | 398 |
| 501 | 20241114 | 121800 | 2545411000 | 49000 | 48900 | 49000 | 48850 | 93 |
| 502 | 20241114 | 121700 | 2540867100 | 48800 | 49050 | 49050 | 48800 | 4 |
| 503 | 20241114 | 121600 | 2540671650 | 48850 | 48950 | 49000 | 48800 | 176 |
| 504 | 20241114 | 121500 | 2532067850 | 48850 | 48950 | 48950 | 48850 | 51 |
| 505 | 20241114 | 121400 | 2529574650 | 48900 | 48950 | 48950 | 48900 | 65 |
| 506 | 20241114 | 121300 | 2526395750 | 48950 | 49050 | 49050 | 48900 | 181 |
| 507 | 20241114 | 121200 | 2517535550 | 49050 | 49100 | 49150 | 48850 | 173 |
| 508 | 20241114 | 121100 | 2509048950 | 49100 | 49100 | 49100 | 49050 | 191 |
| 509 | 20241114 | 121000 | 2499673250 | 49150 | 49150 | 49150 | 49100 | 32 |
| 510 | 20241114 | 120900 | 2498100900 | 49150 | 49150 | 49150 | 48850 | 708 |
| 511 | 20241114 | 120800 | 2463326600 | 49150 | 49100 | 49150 | 48900 | 201 |
| 512 | 20241114 | 120700 | 2453458300 | 49100 | 49050 | 49100 | 49000 | 222 |
| 513 | 20241114 | 120600 | 2442564300 | 49000 | 49000 | 49050 | 49000 | 210 |
| 514 | 20241114 | 120500 | 2432267800 | 48950 | 49050 | 49100 | 48950 | 52 |
| 515 | 20241114 | 120400 | 2429719650 | 49050 | 48850 | 49050 | 48850 | 338 |
| 516 | 20241114 | 120300 | 2413177300 | 48850 | 48750 | 48900 | 48650 | 329 |
| 517 | 20241114 | 120200 | 2397134150 | 48750 | 48850 | 48850 | 48750 | 54 |
| 518 | 20241114 | 120100 | 2394499200 | 48800 | 48750 | 48900 | 48750 | 127 |
| 519 | 20241114 | 120000 | 2388307150 | 48700 | 48850 | 48900 | 48700 | 101 |
| 520 | 20241114 | 115900 | 2383378900 | 48800 | 48750 | 48900 | 48700 | 347 |
| 521 | 20241114 | 115800 | 2366432850 | 48700 | 48750 | 48750 | 48700 | 10 |
| 522 | 20241114 | 115700 | 2365945600 | 48700 | 48750 | 48750 | 48700 | 79 |
| 523 | 20241114 | 115600 | 2362098200 | 48700 | 48750 | 48800 | 48700 | 177 |
| 524 | 20241114 | 115500 | 2353470500 | 48750 | 48700 | 48750 | 48650 | 282 |
| 525 | 20241114 | 115400 | 2339739650 | 48750 | 48750 | 48750 | 48750 | 99 |
| 526 | 20241114 | 115300 | 2334913400 | 48700 | 48650 | 48750 | 48650 | 112 |
| 527 | 20241114 | 115200 | 2329456250 | 48600 | 48550 | 48600 | 48500 | 93 |
| 528 | 20241114 | 115100 | 2324939500 | 48550 | 48550 | 48550 | 48550 | 53 |
| 529 | 20241114 | 115000 | 2322366350 | 48550 | 48500 | 48550 | 48500 | 266 |
| 530 | 20241114 | 114900 | 2309454100 | 48550 | 48550 | 48550 | 48500 | 315 |
| 531 | 20241114 | 114800 | 2294175700 | 48550 | 48550 | 48600 | 48500 | 98 |
| 532 | 20241114 | 114700 | 2289419200 | 48500 | 48550 | 48600 | 48500 | 278 |
| 533 | 20241114 | 114600 | 2275929950 | 48500 | 48550 | 48550 | 48500 | 85 |
| 534 | 20241114 | 114500 | 2271807100 | 48550 | 48600 | 48700 | 48500 | 1175 |
| 535 | 20241114 | 114400 | 2214793400 | 48550 | 48650 | 48650 | 48550 | 137 |
| 536 | 20241114 | 114300 | 2208137600 | 48650 | 48700 | 48700 | 48650 | 11 |
| 537 | 20241114 | 114200 | 2207602400 | 48600 | 48650 | 48750 | 48600 | 80 |
| 538 | 20241114 | 114100 | 2203710500 | 48600 | 48600 | 48800 | 48550 | 835 |
| 539 | 20241114 | 114000 | 2163120100 | 48600 | 48800 | 48800 | 48600 | 903 |
| 540 | 20241114 | 113900 | 2119128450 | 48850 | 48900 | 48900 | 48850 | 70 |
| 541 | 20241114 | 113800 | 2115708450 | 48850 | 48850 | 48900 | 48850 | 37 |
| 542 | 20241114 | 113700 | 2113899700 | 48900 | 48950 | 48950 | 48900 | 170 |
| 543 | 20241114 | 113600 | 2105585650 | 48900 | 48950 | 48950 | 48800 | 2363 |
| 544 | 20241114 | 113500 | 1990150750 | 48950 | 49200 | 49200 | 48950 | 654 |
| 545 | 20241114 | 113400 | 1958064300 | 49250 | 49250 | 49300 | 49250 | 110 |
| 546 | 20241114 | 113300 | 1952646300 | 49250 | 49250 | 49250 | 49250 | 2 |
| 547 | 20241114 | 113200 | 1952547800 | 49200 | 49250 | 49250 | 49200 | 60 |
| 548 | 20241114 | 113100 | 1949593300 | 49350 | 49400 | 49400 | 49200 | 375 |
| 549 | 20241114 | 113000 | 1931095500 | 49300 | 49350 | 49450 | 49300 | 90 |
| 550 | 20241114 | 112900 | 1926651850 | 49300 | 49450 | 49450 | 49300 | 570 |
| 551 | 20241114 | 112800 | 1898506500 | 49450 | 49450 | 49450 | 49400 | 78 |
| 552 | 20241114 | 112700 | 1894650650 | 49450 | 49500 | 49500 | 49450 | 13 |
| 553 | 20241114 | 112600 | 1894007300 | 49450 | 49450 | 49450 | 49450 | 124 |
| 554 | 20241114 | 112500 | 1887875500 | 49400 | 49400 | 49400 | 49400 | 102 |
| 555 | 20241114 | 112400 | 1882836700 | 49400 | 49450 | 49450 | 49400 | 55 |
| 556 | 20241114 | 112300 | 1880117200 | 49450 | 49350 | 49450 | 49350 | 1146 |
| 557 | 20241114 | 112200 | 1823497450 | 49350 | 49350 | 49350 | 49300 | 84 |
| 558 | 20241114 | 112100 | 1819354050 | 49350 | 49250 | 49350 | 49250 | 418 |
| 559 | 20241114 | 112000 | 1798734150 | 49250 | 49300 | 49300 | 49250 | 229 |
| 560 | 20241114 | 111900 | 1787453450 | 49300 | 49250 | 49300 | 49250 | 37 |
| 561 | 20241114 | 111800 | 1785629600 | 49250 | 49200 | 49250 | 49200 | 401 |
| 562 | 20241114 | 111700 | 1765896350 | 49200 | 48950 | 49200 | 48950 | 350 |
| 563 | 20241114 | 111600 | 1748697900 | 48950 | 48900 | 48950 | 48900 | 5 |
| 564 | 20241114 | 111500 | 1748453250 | 48900 | 48950 | 49050 | 48850 | 231 |
| 565 | 20241114 | 111400 | 1737144050 | 48900 | 48900 | 48900 | 48900 | 113 |
| 566 | 20241114 | 111300 | 1731618350 | 48900 | 48850 | 48900 | 48850 | 40 |
| 567 | 20241114 | 111200 | 1729663150 | 48850 | 48900 | 48900 | 48850 | 220 |
| 568 | 20241114 | 111100 | 1718913700 | 48900 | 48900 | 48950 | 48850 | 335 |
| 569 | 20241114 | 111000 | 1702540500 | 48850 | 48900 | 49200 | 48850 | 165 |
| 570 | 20241114 | 110900 | 1694466250 | 48850 | 48950 | 49000 | 48850 | 628 |
| 571 | 20241114 | 110800 | 1663763150 | 48950 | 49050 | 49050 | 48950 | 417 |
| 572 | 20241114 | 110700 | 1643331050 | 49050 | 49050 | 49100 | 49000 | 344 |
| 573 | 20241114 | 110600 | 1626456700 | 49200 | 49100 | 49250 | 49050 | 260 |
| 574 | 20241114 | 110500 | 1613699000 | 49100 | 49100 | 49350 | 49100 | 147 |
| 575 | 20241114 | 110400 | 1606473800 | 49050 | 49100 | 49100 | 49050 | 717 |
| 576 | 20241114 | 110300 | 1571304300 | 49100 | 49200 | 49350 | 49100 | 790 |
| 577 | 20241114 | 110200 | 1532483050 | 49200 | 49150 | 49200 | 49150 | 437 |
| 578 | 20241114 | 110100 | 1511002650 | 49150 | 49250 | 49350 | 49150 | 901 |
| 579 | 20241114 | 110000 | 1466667550 | 49250 | 49300 | 49350 | 49250 | 2807 |
| 580 | 20241114 | 105900 | 1328421250 | 49300 | 49350 | 49350 | 49300 | 61 |
| 581 | 20241114 | 105800 | 1325413700 | 49450 | 49350 | 49450 | 49300 | 443 |
| 582 | 20241114 | 105700 | 1303554250 | 49300 | 49350 | 49350 | 49250 | 3806 |
| 583 | 20241114 | 105600 | 1115912700 | 49350 | 49450 | 49450 | 49300 | 362 |
| 584 | 20241114 | 105500 | 1098049200 | 49450 | 49550 | 49550 | 49450 | 186 |
| 585 | 20241114 | 105400 | 1088844250 | 49600 | 49500 | 49600 | 49500 | 31 |
| 586 | 20241114 | 105300 | 1087308650 | 49600 | 49500 | 49600 | 49450 | 290 |
| 587 | 20241114 | 105200 | 1072947250 | 49450 | 49500 | 49500 | 49350 | 430 |
| 588 | 20241114 | 105100 | 1051697050 | 49500 | 49500 | 49500 | 49500 | 283 |
| 589 | 20241114 | 105000 | 1037688550 | 49450 | 49350 | 49450 | 49350 | 142 |
| 590 | 20241114 | 104900 | 1030671450 | 49400 | 49400 | 49400 | 49400 | 248 |
| 591 | 20241114 | 104800 | 1018420250 | 49400 | 49400 | 49400 | 49350 | 213 |
| 592 | 20241114 | 104700 | 1007906950 | 49400 | 49400 | 49450 | 49400 | 131 |
| 593 | 20241114 | 104600 | 1001433050 | 49350 | 49400 | 49400 | 49350 | 464 |
| 594 | 20241114 | 104500 | 978514050 | 49400 | 49450 | 49450 | 49350 | 176 |
| 595 | 20241114 | 104400 | 969817850 | 49450 | 49450 | 49550 | 49450 | 342 |
| 596 | 20241114 | 104300 | 952896450 | 49400 | 49300 | 49400 | 49300 | 197 |
| 597 | 20241114 | 104200 | 943172850 | 49300 | 49300 | 49300 | 49250 | 18 |
| 598 | 20241114 | 104100 | 942285800 | 49300 | 49250 | 49300 | 49250 | 21 |
| 599 | 20241114 | 104000 | 941251400 | 49300 | 49250 | 49300 | 49150 | 288 |
| 600 | 20241114 | 103900 | 927083150 | 49200 | 49350 | 49350 | 49200 | 1041 |
| 601 | 20241114 | 103800 | 875820750 | 49350 | 49400 | 49400 | 49350 | 439 |
| 602 | 20241114 | 103700 | 854149500 | 49400 | 49350 | 49400 | 49350 | 44 |
| 603 | 20241114 | 103600 | 851977300 | 49400 | 49400 | 49400 | 49350 | 308 |
| 604 | 20241114 | 103500 | 836773450 | 49400 | 49450 | 49550 | 49400 | 556 |
| 605 | 20241114 | 103400 | 809274750 | 49500 | 49550 | 49550 | 49450 | 232 |
| 606 | 20241114 | 103300 | 797792700 | 49550 | 49550 | 49650 | 49500 | 490 |
| 607 | 20241114 | 103200 | 773510550 | 49550 | 49700 | 49700 | 49550 | 618 |
| 608 | 20241114 | 103100 | 742846950 | 49650 | 49750 | 49750 | 49650 | 156 |
| 609 | 20241114 | 103000 | 735095350 | 49650 | 49750 | 49800 | 49650 | 609 |
| 610 | 20241114 | 102900 | 704820100 | 49750 | 49850 | 49850 | 49750 | 80 |
| 611 | 20241114 | 102800 | 700838500 | 49850 | 49700 | 49850 | 49700 | 173 |
| 612 | 20241114 | 102700 | 692233750 | 49800 | 49750 | 49800 | 49700 | 651 |
| 613 | 20241114 | 102600 | 659846500 | 49750 | 49800 | 49800 | 49750 | 113 |
| 614 | 20241114 | 102500 | 654222250 | 49800 | 49750 | 49800 | 49700 | 139 |
| 615 | 20241114 | 102400 | 647305350 | 49750 | 50100 | 50100 | 49750 | 391 |
| 616 | 20241114 | 102300 | 627783200 | 49950 | 49950 | 49950 | 49950 | 15 |
| 617 | 20241114 | 102200 | 627033950 | 49950 | 50000 | 50100 | 49850 | 1399 |
| 618 | 20241114 | 102100 | 557132800 | 50000 | 50300 | 50300 | 50000 | 1125 |
| 619 | 20241114 | 102000 | 500691800 | 50400 | 50400 | 50400 | 50400 | 306 |
| 620 | 20241114 | 101900 | 485269400 | 50400 | 50400 | 50400 | 50400 | 1 |
| 621 | 20241114 | 101800 | 485219000 | 50300 | 50400 | 50400 | 50300 | 344 |
| 622 | 20241114 | 101700 | 467898500 | 50500 | 50600 | 50600 | 50500 | 2 |
| 623 | 20241114 | 101600 | 467797400 | 50400 | 50500 | 50500 | 50400 | 132 |
| 624 | 20241114 | 101500 | 461143600 | 50400 | 50600 | 50600 | 50400 | 129 |
| 625 | 20241114 | 101400 | 454637300 | 50400 | 50400 | 50400 | 50400 | 243 |
| 626 | 20241114 | 101300 | 442390100 | 50400 | 50500 | 50500 | 50400 | 121 |
| 627 | 20241114 | 101200 | 436279700 | 50800 | 50800 | 50800 | 50700 | 21 |
| 628 | 20241114 | 101100 | 435213100 | 50500 | 50600 | 50700 | 50500 | 199 |
| 629 | 20241114 | 101000 | 425156400 | 50500 | 50600 | 50800 | 50500 | 249 |
| 630 | 20241114 | 100900 | 412541800 | 50600 | 50600 | 50600 | 50300 | 626 |
| 631 | 20241114 | 100800 | 380891800 | 50600 | 50500 | 50600 | 50500 | 178 |
| 632 | 20241114 | 100700 | 371902500 | 50400 | 50400 | 50400 | 50400 | 387 |
| 633 | 20241114 | 100600 | 352397700 | 50500 | 50400 | 50500 | 50400 | 242 |
| 634 | 20241114 | 100500 | 340198800 | 50500 | 50600 | 50600 | 50400 | 395 |
| 635 | 20241114 | 100400 | 320259000 | 50600 | 50900 | 50900 | 50600 | 333 |
| 636 | 20241114 | 100300 | 303360100 | 50900 | 51200 | 51200 | 50800 | 362 |
| 637 | 20241114 | 100200 | 284922900 | 51300 | 51400 | 51400 | 51200 | 288 |
| 638 | 20241114 | 100100 | 270138600 | 51400 | 51300 | 51500 | 51200 | 1037 |
| 639 | 20241114 | 100000 | 216922400 | 51300 | 50100 | 51400 | 50100 | 4280 |