34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 203400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 3 | 20241114 | 203300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20241114 | 203200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20241114 | 203100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20241114 | 203000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20241114 | 202900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20241114 | 202800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20241114 | 202700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20241114 | 202600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20241114 | 202500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20241114 | 202400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20241114 | 202300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20241114 | 202200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20241114 | 202100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20241114 | 202000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20241114 | 201900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20241114 | 201800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20241114 | 201700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20241114 | 201600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20241114 | 201500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20241114 | 201400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20241114 | 201300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20241114 | 201200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20241114 | 201100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20241114 | 201000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20241114 | 200900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20241114 | 200800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20241114 | 200700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20241114 | 200600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20241114 | 200500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20241114 | 200400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 33 | 20241114 | 200300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20241114 | 200200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20241114 | 200100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20241114 | 200000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20241114 | 195900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20241114 | 195800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20241114 | 195700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20241114 | 195600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20241114 | 195500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20241114 | 195400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20241114 | 195300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20241114 | 195200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20241114 | 195100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20241114 | 195000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20241114 | 194900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20241114 | 194800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20241114 | 194700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20241114 | 194600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20241114 | 194500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20241114 | 194400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20241114 | 194300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20241114 | 194200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20241114 | 194100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20241114 | 194000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20241114 | 193900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20241114 | 193800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20241114 | 193700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20241114 | 193600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20241114 | 193500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20241114 | 193400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 63 | 20241114 | 193300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20241114 | 193200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20241114 | 193100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20241114 | 193000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20241114 | 192900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20241114 | 192800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20241114 | 192700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20241114 | 192600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20241114 | 192500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20241114 | 192400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20241114 | 192300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20241114 | 192200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20241114 | 192100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20241114 | 192000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20241114 | 191900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20241114 | 191800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20241114 | 191700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20241114 | 191600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20241114 | 191500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20241114 | 191400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20241114 | 191300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20241114 | 191200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20241114 | 191100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20241114 | 191000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20241114 | 190900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20241114 | 190800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20241114 | 190700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20241114 | 190600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20241114 | 190500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20241114 | 190400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 93 | 20241114 | 190300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20241114 | 190200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20241114 | 190100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20241114 | 190000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20241114 | 185900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20241114 | 185800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20241114 | 185700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20241114 | 185600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20241114 | 185500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20241114 | 185400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20241114 | 185300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20241114 | 185200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20241114 | 185100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20241114 | 185000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20241114 | 184900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20241114 | 184800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20241114 | 184700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20241114 | 184600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20241114 | 184500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20241114 | 184400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20241114 | 184300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20241114 | 184200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20241114 | 184100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20241114 | 184000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20241114 | 183900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20241114 | 183800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20241114 | 183700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20241114 | 183600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20241114 | 183500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20241114 | 183400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 123 | 20241114 | 183300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20241114 | 183200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20241114 | 183100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20241114 | 183000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20241114 | 182900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20241114 | 182800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20241114 | 182700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20241114 | 182600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20241114 | 182500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20241114 | 182400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20241114 | 182300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20241114 | 182200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20241114 | 182100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20241114 | 182000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20241114 | 181900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20241114 | 181800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20241114 | 181700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20241114 | 181600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20241114 | 181500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20241114 | 181400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20241114 | 181300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20241114 | 181200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20241114 | 181100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20241114 | 181000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20241114 | 180900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20241114 | 180800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20241114 | 180700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20241114 | 180600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20241114 | 180500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20241114 | 180400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 153 | 20241114 | 180300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20241114 | 180200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20241114 | 180100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20241114 | 180000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20241114 | 175900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20241114 | 175800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20241114 | 175700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20241114 | 175600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20241114 | 175500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20241114 | 175400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20241114 | 175300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20241114 | 175200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20241114 | 175100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20241114 | 175000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20241114 | 174900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20241114 | 174800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20241114 | 174700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20241114 | 174600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20241114 | 174500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20241114 | 174400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20241114 | 174300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20241114 | 174200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20241114 | 174100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20241114 | 174000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20241114 | 173900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20241114 | 173800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20241114 | 173700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20241114 | 173600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20241114 | 173500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20241114 | 173400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 183 | 20241114 | 173300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20241114 | 173200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20241114 | 173100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20241114 | 173000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20241114 | 172900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20241114 | 172800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20241114 | 172700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20241114 | 172600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20241114 | 172500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20241114 | 172400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20241114 | 172300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20241114 | 172200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20241114 | 172100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20241114 | 172000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20241114 | 171900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20241114 | 171800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20241114 | 171700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20241114 | 171600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20241114 | 171500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20241114 | 171400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20241114 | 171300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20241114 | 171200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20241114 | 171100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20241114 | 171000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20241114 | 170900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20241114 | 170800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20241114 | 170700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20241114 | 170600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20241114 | 170500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20241114 | 170400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 213 | 20241114 | 170300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20241114 | 170200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20241114 | 170100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20241114 | 170000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20241114 | 165900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20241114 | 165800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20241114 | 165700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20241114 | 165600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20241114 | 165500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20241114 | 165400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20241114 | 165300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20241114 | 165200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20241114 | 165100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20241114 | 165000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20241114 | 164900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20241114 | 164800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20241114 | 164700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20241114 | 164600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20241114 | 164500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20241114 | 164400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20241114 | 164300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20241114 | 164200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20241114 | 164100 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20241114 | 164000 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20241114 | 163900 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20241114 | 163800 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20241114 | 163700 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20241114 | 163600 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20241114 | 163500 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20241114 | 163400 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 243 | 20241114 | 163300 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20241114 | 163200 | 8209783000 | 22650 | 22650 | 22650 | 22650 | 50275 |
| 245 | 20241114 | 163100 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20241114 | 163000 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20241114 | 162900 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20241114 | 162800 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20241114 | 162700 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20241114 | 162600 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20241114 | 162500 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20241114 | 162400 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20241114 | 162300 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20241114 | 162200 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20241114 | 162100 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20241114 | 162000 | 7071054250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20241114 | 161900 | 7071054250 | 22400 | 22600 | 22650 | 22400 | 861 |
| 258 | 20241114 | 161800 | 7051656200 | 22650 | 22700 | 22700 | 22500 | 1447 |
| 259 | 20241114 | 161700 | 7018918250 | 22700 | 22700 | 22700 | 22650 | 2026 |
| 260 | 20241114 | 161600 | 6972980150 | 22650 | 22650 | 22700 | 22650 | 4354 |
| 261 | 20241114 | 161500 | 6874300200 | 22700 | 22700 | 22700 | 22650 | 1694 |
| 262 | 20241114 | 161400 | 6835864850 | 22700 | 22650 | 22700 | 22650 | 1891 |
| 263 | 20241114 | 161300 | 6792963950 | 22700 | 22650 | 22700 | 22650 | 1505 |
| 264 | 20241114 | 161200 | 6758818950 | 22650 | 22600 | 22700 | 22600 | 3500 |
| 265 | 20241114 | 161100 | 6679494750 | 22650 | 22650 | 22700 | 22600 | 1626 |
| 266 | 20241114 | 161000 | 6642627600 | 22700 | 22650 | 22700 | 22650 | 1559 |
| 267 | 20241114 | 160900 | 6607259700 | 22650 | 22650 | 22700 | 22650 | 2007 |
| 268 | 20241114 | 160800 | 6561735950 | 22650 | 22650 | 22650 | 22600 | 1458 |
| 269 | 20241114 | 160700 | 6528714150 | 22650 | 22650 | 22700 | 22600 | 2540 |
| 270 | 20241114 | 160600 | 6471164750 | 22650 | 22650 | 22700 | 22600 | 1283 |
| 271 | 20241114 | 160500 | 6442101150 | 22650 | 22650 | 22700 | 22500 | 2567 |
| 272 | 20241114 | 160400 | 6384009900 | 22650 | 22650 | 22700 | 22500 | 1638 |
| 273 | 20241114 | 160300 | 6346917950 | 22700 | 22600 | 22700 | 22550 | 1375 |
| 274 | 20241114 | 160200 | 6315770450 | 22550 | 22650 | 22700 | 22450 | 2016 |
| 275 | 20241114 | 160100 | 6270153250 | 22650 | 22600 | 22650 | 22550 | 1660 |
| 276 | 20241114 | 160000 | 6232585200 | 22600 | 22450 | 22600 | 22450 | 1600 |
| 277 | 20241114 | 155900 | 6196469800 | 22550 | 22550 | 22600 | 22400 | 1679 |
| 278 | 20241114 | 155800 | 6158661000 | 22450 | 22550 | 22600 | 22450 | 870 |
| 279 | 20241114 | 155700 | 6139094050 | 22600 | 22500 | 22600 | 22450 | 827 |
| 280 | 20241114 | 155600 | 6120463550 | 22500 | 22550 | 22600 | 22450 | 712 |
| 281 | 20241114 | 155500 | 6104425250 | 22550 | 22550 | 22600 | 22500 | 1266 |
| 282 | 20241114 | 155400 | 6075885350 | 22500 | 22650 | 22650 | 22500 | 839 |
| 283 | 20241114 | 155300 | 6056927150 | 22650 | 22600 | 22650 | 22600 | 313 |
| 284 | 20241114 | 155200 | 6049844000 | 22650 | 22550 | 22650 | 22550 | 961 |
| 285 | 20241114 | 155100 | 6028115350 | 22550 | 22600 | 22600 | 22550 | 493 |
| 286 | 20241114 | 155000 | 6016982050 | 22600 | 22550 | 22600 | 22550 | 508 |
| 287 | 20241114 | 154900 | 6005509800 | 22650 | 22550 | 22650 | 22500 | 697 |
| 288 | 20241114 | 154800 | 5989747900 | 22600 | 22600 | 22600 | 22550 | 608 |
| 289 | 20241114 | 154700 | 5976014000 | 22600 | 22600 | 22650 | 22600 | 428 |
| 290 | 20241114 | 154600 | 5966333900 | 22600 | 22600 | 22600 | 22550 | 593 |
| 291 | 20241114 | 154500 | 5952934700 | 22600 | 22600 | 22600 | 22550 | 442 |
| 292 | 20241114 | 154400 | 5942948100 | 22600 | 22600 | 22600 | 22550 | 521 |
| 293 | 20241114 | 154300 | 5931180500 | 22600 | 22500 | 22600 | 22500 | 601 |
| 294 | 20241114 | 154200 | 5917615600 | 22500 | 22450 | 22600 | 22450 | 1303 |
| 295 | 20241114 | 154100 | 5888224200 | 22550 | 22550 | 22600 | 22450 | 620 |
| 296 | 20241114 | 154000 | 5874237700 | 22600 | 22500 | 22600 | 22500 | 533 |
| 297 | 20241114 | 153900 | 5862204100 | 22500 | 22550 | 22600 | 22500 | 645 |
| 298 | 20241114 | 153800 | 5847653700 | 22600 | 22550 | 22600 | 22550 | 293 |
| 299 | 20241114 | 153700 | 5841034500 | 22550 | 22600 | 22600 | 22500 | 560 |
| 300 | 20241114 | 153600 | 5828398900 | 22600 | 22500 | 22600 | 22500 | 548 |
| 301 | 20241114 | 153500 | 5816039900 | 22550 | 22550 | 22550 | 22550 | 413 |
| 302 | 20241114 | 153400 | 5806726750 | 22550 | 22500 | 22600 | 22400 | 1163 |
| 303 | 20241114 | 153300 | 5780586700 | 22600 | 22550 | 22600 | 22500 | 774 |
| 304 | 20241114 | 153200 | 5763133050 | 22550 | 22550 | 22550 | 22500 | 411 |
| 305 | 20241114 | 153100 | 5753874550 | 22550 | 22450 | 22550 | 22450 | 1049 |
| 306 | 20241114 | 153000 | 5730277500 | 22500 | 22450 | 22500 | 22400 | 361 |
| 307 | 20241114 | 152900 | 5722167750 | 22400 | 22400 | 22500 | 22300 | 581 |
| 308 | 20241114 | 152800 | 5709154650 | 22500 | 22450 | 22500 | 22400 | 621 |
| 309 | 20241114 | 152700 | 5695219150 | 22450 | 22400 | 22500 | 22350 | 1675 |
| 310 | 20241114 | 152600 | 5657642150 | 22350 | 22400 | 22400 | 22350 | 498 |
| 311 | 20241114 | 152500 | 5646489500 | 22350 | 22350 | 22450 | 22300 | 371 |
| 312 | 20241114 | 152400 | 5638187400 | 22300 | 22400 | 22450 | 22300 | 2182 |
| 313 | 20241114 | 152300 | 5589409550 | 22350 | 22350 | 22400 | 22350 | 279 |
| 314 | 20241114 | 152200 | 5583165000 | 22400 | 22350 | 22400 | 22350 | 874 |
| 315 | 20241114 | 152100 | 5563610100 | 22400 | 22400 | 22400 | 22300 | 587 |
| 316 | 20241114 | 152000 | 5550472400 | 22400 | 22350 | 22400 | 22350 | 703 |
| 317 | 20241114 | 151900 | 5534750950 | 22350 | 22300 | 22350 | 22300 | 500 |
| 318 | 20241114 | 151800 | 5523577950 | 22350 | 22350 | 22350 | 22300 | 113 |
| 319 | 20241114 | 151700 | 5521054900 | 22350 | 22300 | 22350 | 22300 | 869 |
| 320 | 20241114 | 151600 | 5501673850 | 22300 | 22250 | 22300 | 22200 | 2543 |
| 321 | 20241114 | 151500 | 5445080950 | 22250 | 22200 | 22250 | 22200 | 167 |
| 322 | 20241114 | 151400 | 5441368050 | 22250 | 22250 | 22250 | 22250 | 1343 |
| 323 | 20241114 | 151300 | 5411486300 | 22300 | 22250 | 22300 | 22200 | 994 |
| 324 | 20241114 | 151200 | 5389339400 | 22200 | 22250 | 22300 | 22200 | 874 |
| 325 | 20241114 | 151100 | 5369908800 | 22200 | 22250 | 22250 | 22200 | 2476 |
| 326 | 20241114 | 151000 | 5314898250 | 22200 | 22200 | 22250 | 22200 | 1272 |
| 327 | 20241114 | 150900 | 5286623200 | 22250 | 22250 | 22250 | 22200 | 523 |
| 328 | 20241114 | 150800 | 5274988950 | 22250 | 22300 | 22350 | 22200 | 3818 |
| 329 | 20241114 | 150700 | 5189922250 | 22350 | 22300 | 22350 | 22300 | 226 |
| 330 | 20241114 | 150600 | 5184875150 | 22300 | 22400 | 22400 | 22300 | 3200 |
| 331 | 20241114 | 150500 | 5113366050 | 22400 | 22400 | 22400 | 22350 | 63 |
| 332 | 20241114 | 150400 | 5111956550 | 22400 | 22350 | 22400 | 22350 | 155 |
| 333 | 20241114 | 150300 | 5108488950 | 22400 | 22350 | 22400 | 22350 | 113 |
| 334 | 20241114 | 150200 | 5105960350 | 22350 | 22400 | 22400 | 22350 | 1905 |
| 335 | 20241114 | 150100 | 5063332000 | 22400 | 22350 | 22400 | 22350 | 1135 |
| 336 | 20241114 | 150000 | 5037912900 | 22400 | 22400 | 22400 | 22350 | 327 |
| 337 | 20241114 | 145900 | 5030600350 | 22400 | 22400 | 22400 | 22350 | 495 |
| 338 | 20241114 | 145800 | 5019517150 | 22350 | 22400 | 22400 | 22350 | 1287 |
| 339 | 20241114 | 145700 | 4990692250 | 22400 | 22400 | 22450 | 22400 | 283 |
| 340 | 20241114 | 145600 | 4984347600 | 22400 | 22400 | 22450 | 22400 | 2134 |
| 341 | 20241114 | 145500 | 4936534150 | 22400 | 22400 | 22450 | 22400 | 122 |
| 342 | 20241114 | 145400 | 4933801100 | 22450 | 22350 | 22450 | 22350 | 325 |
| 343 | 20241114 | 145300 | 4926517550 | 22400 | 22400 | 22400 | 22400 | 100 |
| 344 | 20241114 | 145200 | 4924277550 | 22400 | 22400 | 22400 | 22350 | 879 |
| 345 | 20241114 | 145100 | 4904620500 | 22400 | 22400 | 22450 | 22400 | 246 |
| 346 | 20241114 | 145000 | 4899110050 | 22400 | 22400 | 22400 | 22350 | 797 |
| 347 | 20241114 | 144900 | 4881269000 | 22400 | 22400 | 22400 | 22400 | 584 |
| 348 | 20241114 | 144800 | 4868187400 | 22400 | 22400 | 22400 | 22350 | 337 |
| 349 | 20241114 | 144700 | 4860644800 | 22350 | 22400 | 22400 | 22350 | 1364 |
| 350 | 20241114 | 144600 | 4830151200 | 22400 | 22450 | 22450 | 22350 | 1833 |
| 351 | 20241114 | 144500 | 4789064300 | 22450 | 22400 | 22450 | 22400 | 1249 |
| 352 | 20241114 | 144400 | 4761033150 | 22450 | 22450 | 22450 | 22400 | 443 |
| 353 | 20241114 | 144300 | 4751104800 | 22450 | 22450 | 22450 | 22400 | 323 |
| 354 | 20241114 | 144200 | 4743857950 | 22400 | 22450 | 22450 | 22400 | 456 |
| 355 | 20241114 | 144100 | 4733635750 | 22500 | 22500 | 22500 | 22450 | 761 |
| 356 | 20241114 | 144000 | 4716542750 | 22500 | 22450 | 22500 | 22450 | 321 |
| 357 | 20241114 | 143900 | 4709330250 | 22400 | 22450 | 22450 | 22400 | 616 |
| 358 | 20241114 | 143800 | 4695501100 | 22450 | 22500 | 22500 | 22450 | 746 |
| 359 | 20241114 | 143700 | 4678753350 | 22450 | 22450 | 22450 | 22400 | 49 |
| 360 | 20241114 | 143600 | 4677653600 | 22450 | 22500 | 22500 | 22450 | 1320 |
| 361 | 20241114 | 143500 | 4648007100 | 22550 | 22500 | 22550 | 22500 | 59 |
| 362 | 20241114 | 143400 | 4646679050 | 22500 | 22500 | 22500 | 22450 | 960 |
| 363 | 20241114 | 143300 | 4625081450 | 22450 | 22450 | 22450 | 22400 | 597 |
| 364 | 20241114 | 143200 | 4611683400 | 22450 | 22500 | 22550 | 22450 | 3751 |
| 365 | 20241114 | 143100 | 4527293450 | 22500 | 22450 | 22500 | 22450 | 207 |
| 366 | 20241114 | 143000 | 4522637400 | 22500 | 22500 | 22500 | 22500 | 108 |
| 367 | 20241114 | 142900 | 4520207400 | 22500 | 22500 | 22550 | 22500 | 522 |
| 368 | 20241114 | 142800 | 4508460850 | 22500 | 22500 | 22500 | 22450 | 958 |
| 369 | 20241114 | 142700 | 4486911050 | 22550 | 22600 | 22600 | 22500 | 631 |
| 370 | 20241114 | 142600 | 4472688850 | 22600 | 22600 | 22600 | 22550 | 247 |
| 371 | 20241114 | 142500 | 4467107650 | 22600 | 22550 | 22600 | 22550 | 154 |
| 372 | 20241114 | 142400 | 4463634700 | 22550 | 22550 | 22600 | 22500 | 386 |
| 373 | 20241114 | 142300 | 4454920200 | 22600 | 22550 | 22600 | 22550 | 35 |
| 374 | 20241114 | 142200 | 4454130350 | 22600 | 22550 | 22600 | 22550 | 182 |
| 375 | 20241114 | 142100 | 4450026200 | 22550 | 22500 | 22600 | 22500 | 1039 |
| 376 | 20241114 | 142000 | 4426608050 | 22500 | 22500 | 22500 | 22500 | 30 |
| 377 | 20241114 | 141900 | 4425933050 | 22500 | 22550 | 22550 | 22450 | 1259 |
| 378 | 20241114 | 141800 | 4397625800 | 22600 | 22550 | 22600 | 22550 | 298 |
| 379 | 20241114 | 141700 | 4390897450 | 22550 | 22550 | 22600 | 22550 | 318 |
| 380 | 20241114 | 141600 | 4383716750 | 22550 | 22550 | 22550 | 22550 | 890 |
| 381 | 20241114 | 141500 | 4363647250 | 22550 | 22550 | 22550 | 22550 | 220 |
| 382 | 20241114 | 141400 | 4358686250 | 22550 | 22550 | 22550 | 22500 | 467 |
| 383 | 20241114 | 141300 | 4348171950 | 22550 | 22600 | 22600 | 22550 | 989 |
| 384 | 20241114 | 141200 | 4325849000 | 22600 | 22600 | 22600 | 22550 | 486 |
| 385 | 20241114 | 141100 | 4314878900 | 22600 | 22600 | 22600 | 22600 | 237 |
| 386 | 20241114 | 141000 | 4309522700 | 22550 | 22600 | 22600 | 22550 | 22 |
| 387 | 20241114 | 140900 | 4309026000 | 22600 | 22600 | 22600 | 22600 | 103 |
| 388 | 20241114 | 140800 | 4306698200 | 22600 | 22600 | 22600 | 22600 | 244 |
| 389 | 20241114 | 140700 | 4301183800 | 22550 | 22550 | 22550 | 22500 | 278 |
| 390 | 20241114 | 140600 | 4294916400 | 22550 | 22550 | 22550 | 22450 | 714 |
| 391 | 20241114 | 140500 | 4278824300 | 22600 | 22500 | 22600 | 22500 | 629 |
| 392 | 20241114 | 140400 | 4264657650 | 22500 | 22550 | 22550 | 22500 | 794 |
| 393 | 20241114 | 140300 | 4246792550 | 22550 | 22550 | 22600 | 22550 | 73 |
| 394 | 20241114 | 140200 | 4245146350 | 22550 | 22600 | 22600 | 22500 | 1038 |
| 395 | 20241114 | 140100 | 4221727650 | 22600 | 22600 | 22600 | 22550 | 307 |
| 396 | 20241114 | 140000 | 4214792000 | 22600 | 22600 | 22600 | 22500 | 680 |
| 397 | 20241114 | 135900 | 4199444450 | 22600 | 22600 | 22650 | 22550 | 470 |
| 398 | 20241114 | 135800 | 4188824750 | 22600 | 22600 | 22600 | 22550 | 75 |
| 399 | 20241114 | 135700 | 4187131350 | 22600 | 22550 | 22650 | 22550 | 847 |
| 400 | 20241114 | 135600 | 4167994950 | 22600 | 22600 | 22600 | 22550 | 406 |
| 401 | 20241114 | 135500 | 4158821950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 402 | 20241114 | 135400 | 4158799350 | 22600 | 22550 | 22600 | 22500 | 165 |
| 403 | 20241114 | 135300 | 4155071800 | 22500 | 22600 | 22600 | 22500 | 453 |
| 404 | 20241114 | 135200 | 4144867600 | 22550 | 22550 | 22550 | 22550 | 244 |
| 405 | 20241114 | 135100 | 4139365400 | 22550 | 22550 | 22550 | 22500 | 843 |
| 406 | 20241114 | 135000 | 4120359750 | 22500 | 22500 | 22550 | 22500 | 215 |
| 407 | 20241114 | 134900 | 4115522200 | 22500 | 22550 | 22550 | 22450 | 792 |
| 408 | 20241114 | 134800 | 4097703350 | 22550 | 22550 | 22550 | 22550 | 21 |
| 409 | 20241114 | 134700 | 4097229800 | 22500 | 22500 | 22550 | 22500 | 152 |
| 410 | 20241114 | 134600 | 4093805600 | 22600 | 22550 | 22600 | 22500 | 232 |
| 411 | 20241114 | 134500 | 4088574000 | 22600 | 22600 | 22600 | 22550 | 1603 |
| 412 | 20241114 | 134400 | 4052389750 | 22600 | 22600 | 22600 | 22550 | 480 |
| 413 | 20241114 | 134300 | 4041542750 | 22600 | 22550 | 22600 | 22550 | 367 |
| 414 | 20241114 | 134200 | 4033259750 | 22550 | 22550 | 22550 | 22550 | 501 |
| 415 | 20241114 | 134100 | 4021962200 | 22550 | 22550 | 22550 | 22500 | 587 |
| 416 | 20241114 | 134000 | 4008735450 | 22550 | 22550 | 22550 | 22550 | 24 |
| 417 | 20241114 | 133900 | 4008194250 | 22550 | 22550 | 22550 | 22550 | 147 |
| 418 | 20241114 | 133800 | 4004879400 | 22550 | 22550 | 22550 | 22550 | 227 |
| 419 | 20241114 | 133700 | 3999760550 | 22500 | 22500 | 22500 | 22500 | 100 |
| 420 | 20241114 | 133600 | 3997510550 | 22500 | 22550 | 22550 | 22500 | 58 |
| 421 | 20241114 | 133500 | 3996205150 | 22500 | 22500 | 22500 | 22500 | 102 |
| 422 | 20241114 | 133400 | 3993910150 | 22500 | 22550 | 22550 | 22500 | 63 |
| 423 | 20241114 | 133300 | 3992490000 | 22550 | 22500 | 22550 | 22500 | 683 |
| 424 | 20241114 | 133200 | 3977121500 | 22500 | 22500 | 22500 | 22500 | 685 |
| 425 | 20241114 | 133100 | 3961709000 | 22500 | 22500 | 22500 | 22450 | 65 |
| 426 | 20241114 | 133000 | 3960248250 | 22500 | 22550 | 22550 | 22500 | 126 |
| 427 | 20241114 | 132900 | 3957412200 | 22500 | 22500 | 22500 | 22450 | 738 |
| 428 | 20241114 | 132800 | 3940823350 | 22500 | 22450 | 22550 | 22450 | 599 |
| 429 | 20241114 | 132700 | 3927342250 | 22450 | 22450 | 22500 | 22450 | 45 |
| 430 | 20241114 | 132600 | 3926331500 | 22450 | 22400 | 22500 | 22400 | 95 |
| 431 | 20241114 | 132500 | 3924198800 | 22400 | 22400 | 22500 | 22400 | 247 |
| 432 | 20241114 | 132400 | 3918655050 | 22400 | 22400 | 22450 | 22400 | 114 |
| 433 | 20241114 | 132300 | 3916099950 | 22350 | 22500 | 22500 | 22350 | 4574 |
| 434 | 20241114 | 132200 | 3813399150 | 22500 | 22500 | 22550 | 22500 | 68 |
| 435 | 20241114 | 132100 | 3811867650 | 22550 | 22550 | 22550 | 22500 | 363 |
| 436 | 20241114 | 132000 | 3803695250 | 22500 | 22500 | 22500 | 22500 | 40 |
| 437 | 20241114 | 131900 | 3802795250 | 22500 | 22500 | 22500 | 22500 | 35 |
| 438 | 20241114 | 131800 | 3802007750 | 22500 | 22500 | 22550 | 22500 | 90 |
| 439 | 20241114 | 131700 | 3799982250 | 22500 | 22450 | 22550 | 22450 | 683 |
| 440 | 20241114 | 131600 | 3784615350 | 22450 | 22500 | 22500 | 22450 | 268 |
| 441 | 20241114 | 131500 | 3778594400 | 22450 | 22500 | 22500 | 22450 | 1352 |
| 442 | 20241114 | 131400 | 3748179950 | 22500 | 22500 | 22550 | 22500 | 151 |
| 443 | 20241114 | 131300 | 3744779900 | 22500 | 22500 | 22550 | 22500 | 146 |
| 444 | 20241114 | 131200 | 3741494400 | 22500 | 22500 | 22550 | 22500 | 176 |
| 445 | 20241114 | 131100 | 3737529250 | 22500 | 22500 | 22550 | 22500 | 1135 |
| 446 | 20241114 | 131000 | 3711986800 | 22500 | 22550 | 22550 | 22500 | 148 |
| 447 | 20241114 | 130900 | 3708653850 | 22500 | 22500 | 22500 | 22450 | 455 |
| 448 | 20241114 | 130800 | 3698417450 | 22500 | 22450 | 22500 | 22450 | 108 |
| 449 | 20241114 | 130700 | 3695989350 | 22500 | 22450 | 22550 | 22450 | 186 |
| 450 | 20241114 | 130600 | 3691805150 | 22450 | 22450 | 22500 | 22400 | 960 |
| 451 | 20241114 | 130500 | 3670246200 | 22450 | 22450 | 22450 | 22450 | 47 |
| 452 | 20241114 | 130400 | 3669191050 | 22500 | 22450 | 22500 | 22450 | 1473 |
| 453 | 20241114 | 130300 | 3636067500 | 22550 | 22450 | 22550 | 22450 | 661 |
| 454 | 20241114 | 130200 | 3621218200 | 22450 | 22450 | 22500 | 22450 | 333 |
| 455 | 20241114 | 130100 | 3613727650 | 22450 | 22450 | 22500 | 22450 | 771 |
| 456 | 20241114 | 130000 | 3596390200 | 22450 | 22450 | 22450 | 22450 | 38 |
| 457 | 20241114 | 125900 | 3595537100 | 22450 | 22450 | 22500 | 22450 | 603 |
| 458 | 20241114 | 125800 | 3581999700 | 22450 | 22450 | 22500 | 22450 | 66 |
| 459 | 20241114 | 125700 | 3580517200 | 22450 | 22450 | 22500 | 22450 | 462 |
| 460 | 20241114 | 125600 | 3570124700 | 22450 | 22450 | 22500 | 22450 | 102 |
| 461 | 20241114 | 125500 | 3567834300 | 22450 | 22400 | 22500 | 22400 | 275 |
| 462 | 20241114 | 125400 | 3561655650 | 22400 | 22450 | 22500 | 22400 | 1636 |
| 463 | 20241114 | 125300 | 3524950200 | 22450 | 22450 | 22500 | 22450 | 502 |
| 464 | 20241114 | 125200 | 3513663500 | 22450 | 22450 | 22500 | 22450 | 1527 |
| 465 | 20241114 | 125100 | 3479306450 | 22450 | 22450 | 22500 | 22450 | 223 |
| 466 | 20241114 | 125000 | 3474296100 | 22450 | 22400 | 22500 | 22400 | 136 |
| 467 | 20241114 | 124900 | 3471241850 | 22400 | 22400 | 22400 | 22400 | 203 |
| 468 | 20241114 | 124800 | 3466694650 | 22400 | 22450 | 22450 | 22400 | 521 |
| 469 | 20241114 | 124700 | 3454999300 | 22500 | 22450 | 22500 | 22450 | 425 |
| 470 | 20241114 | 124600 | 3445458000 | 22450 | 22450 | 22500 | 22450 | 82 |
| 471 | 20241114 | 124500 | 3443617000 | 22450 | 22450 | 22450 | 22400 | 624 |
| 472 | 20241114 | 124400 | 3429608550 | 22450 | 22450 | 22500 | 22450 | 165 |
| 473 | 20241114 | 124300 | 3425904050 | 22450 | 22400 | 22450 | 22400 | 728 |
| 474 | 20241114 | 124200 | 3409579400 | 22450 | 22450 | 22450 | 22400 | 436 |
| 475 | 20241114 | 124100 | 3399794950 | 22450 | 22450 | 22450 | 22450 | 216 |
| 476 | 20241114 | 124000 | 3394945750 | 22450 | 22400 | 22500 | 22400 | 680 |
| 477 | 20241114 | 123900 | 3379686600 | 22400 | 22400 | 22450 | 22400 | 728 |
| 478 | 20241114 | 123800 | 3363370450 | 22400 | 22400 | 22450 | 22400 | 246 |
| 479 | 20241114 | 123700 | 3357848850 | 22450 | 22400 | 22450 | 22400 | 247 |
| 480 | 20241114 | 123600 | 3352314450 | 22400 | 22350 | 22450 | 22350 | 1738 |
| 481 | 20241114 | 123500 | 3313340650 | 22350 | 22350 | 22400 | 22350 | 732 |
| 482 | 20241114 | 123400 | 3296970100 | 22400 | 22450 | 22450 | 22400 | 761 |
| 483 | 20241114 | 123300 | 3279913350 | 22450 | 22450 | 22500 | 22450 | 181 |
| 484 | 20241114 | 123200 | 3275845250 | 22450 | 22400 | 22500 | 22400 | 1309 |
| 485 | 20241114 | 123100 | 3246437000 | 22400 | 22500 | 22500 | 22350 | 1322 |
| 486 | 20241114 | 123000 | 3216801700 | 22500 | 22550 | 22550 | 22450 | 6387 |
| 487 | 20241114 | 122900 | 3073154700 | 22600 | 22600 | 22600 | 22550 | 306 |
| 488 | 20241114 | 122800 | 3066247600 | 22600 | 22600 | 22600 | 22600 | 712 |
| 489 | 20241114 | 122700 | 3050156400 | 22600 | 22600 | 22600 | 22600 | 29 |
| 490 | 20241114 | 122600 | 3049501000 | 22550 | 22600 | 22600 | 22550 | 53 |
| 491 | 20241114 | 122500 | 3048303800 | 22550 | 22600 | 22600 | 22550 | 118 |
| 492 | 20241114 | 122400 | 3045639750 | 22550 | 22600 | 22600 | 22550 | 1271 |
| 493 | 20241114 | 122300 | 3016978150 | 22600 | 22600 | 22600 | 22600 | 186 |
| 494 | 20241114 | 122200 | 3012774550 | 22600 | 22600 | 22600 | 22600 | 233 |
| 495 | 20241114 | 122100 | 3007508750 | 22600 | 22550 | 22600 | 22550 | 271 |
| 496 | 20241114 | 122000 | 3001396700 | 22550 | 22550 | 22550 | 22550 | 174 |
| 497 | 20241114 | 121900 | 2997473000 | 22550 | 22550 | 22550 | 22500 | 159 |
| 498 | 20241114 | 121800 | 2993891750 | 22550 | 22550 | 22550 | 22550 | 114 |
| 499 | 20241114 | 121700 | 2991321050 | 22600 | 22550 | 22600 | 22550 | 885 |
| 500 | 20241114 | 121600 | 2971361650 | 22550 | 22600 | 22600 | 22500 | 1634 |
| 501 | 20241114 | 121500 | 2934501500 | 22600 | 22600 | 22600 | 22600 | 832 |
| 502 | 20241114 | 121400 | 2915698300 | 22550 | 22600 | 22600 | 22550 | 21 |
| 503 | 20241114 | 121300 | 2915224700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 504 | 20241114 | 121200 | 2915224700 | 22600 | 22600 | 22600 | 22600 | 32 |
| 505 | 20241114 | 121100 | 2914501500 | 22600 | 22600 | 22600 | 22600 | 35 |
| 506 | 20241114 | 121000 | 2913710500 | 22600 | 22550 | 22600 | 22550 | 585 |
| 507 | 20241114 | 120900 | 2900516100 | 22600 | 22550 | 22600 | 22550 | 885 |
| 508 | 20241114 | 120800 | 2880557100 | 22550 | 22550 | 22600 | 22550 | 94 |
| 509 | 20241114 | 120700 | 2878436550 | 22550 | 22600 | 22600 | 22550 | 177 |
| 510 | 20241114 | 120600 | 2874444400 | 22550 | 22600 | 22600 | 22500 | 225 |
| 511 | 20241114 | 120500 | 2869368950 | 22500 | 22550 | 22550 | 22500 | 1127 |
| 512 | 20241114 | 120400 | 2844003500 | 22550 | 22600 | 22600 | 22550 | 766 |
| 513 | 20241114 | 120300 | 2826722350 | 22600 | 22600 | 22650 | 22600 | 288 |
| 514 | 20241114 | 120200 | 2820201200 | 22600 | 22600 | 22600 | 22550 | 276 |
| 515 | 20241114 | 120100 | 2813965100 | 22600 | 22650 | 22700 | 22600 | 128 |
| 516 | 20241114 | 120000 | 2811069600 | 22650 | 22650 | 22700 | 22600 | 217 |
| 517 | 20241114 | 115900 | 2806157100 | 22650 | 22700 | 22700 | 22600 | 1563 |
| 518 | 20241114 | 115800 | 2770726750 | 22700 | 22700 | 22700 | 22650 | 564 |
| 519 | 20241114 | 115700 | 2757928150 | 22700 | 22600 | 22700 | 22600 | 1627 |
| 520 | 20241114 | 115600 | 2721007400 | 22650 | 22650 | 22650 | 22650 | 370 |
| 521 | 20241114 | 115500 | 2712626900 | 22650 | 22650 | 22650 | 22600 | 1728 |
| 522 | 20241114 | 115400 | 2673504650 | 22650 | 22650 | 22650 | 22600 | 2340 |
| 523 | 20241114 | 115300 | 2620519350 | 22650 | 22600 | 22650 | 22600 | 348 |
| 524 | 20241114 | 115200 | 2612654000 | 22600 | 22600 | 22600 | 22600 | 1087 |
| 525 | 20241114 | 115100 | 2588087800 | 22600 | 22600 | 22600 | 22550 | 597 |
| 526 | 20241114 | 115000 | 2574596050 | 22600 | 22600 | 22650 | 22600 | 1095 |
| 527 | 20241114 | 114900 | 2549846500 | 22600 | 22600 | 22600 | 22550 | 969 |
| 528 | 20241114 | 114800 | 2527952600 | 22550 | 22600 | 22600 | 22550 | 279 |
| 529 | 20241114 | 114700 | 2521651900 | 22550 | 22600 | 22600 | 22550 | 1089 |
| 530 | 20241114 | 114600 | 2497062300 | 22550 | 22550 | 22600 | 22500 | 329 |
| 531 | 20241114 | 114500 | 2489648050 | 22600 | 22550 | 22600 | 22550 | 420 |
| 532 | 20241114 | 114400 | 2480176850 | 22550 | 22550 | 22600 | 22550 | 1053 |
| 533 | 20241114 | 114300 | 2456430700 | 22550 | 22550 | 22600 | 22500 | 1988 |
| 534 | 20241114 | 114200 | 2411610350 | 22550 | 22550 | 22550 | 22550 | 645 |
| 535 | 20241114 | 114100 | 2397065600 | 22600 | 22600 | 22600 | 22500 | 1007 |
| 536 | 20241114 | 114000 | 2374357350 | 22600 | 22550 | 22600 | 22550 | 79 |
| 537 | 20241114 | 113900 | 2372573750 | 22550 | 22550 | 22600 | 22550 | 371 |
| 538 | 20241114 | 113800 | 2364206850 | 22600 | 22550 | 22600 | 22550 | 371 |
| 539 | 20241114 | 113700 | 2355838850 | 22600 | 22550 | 22600 | 22550 | 47 |
| 540 | 20241114 | 113600 | 2354777650 | 22500 | 22600 | 22600 | 22500 | 429 |
| 541 | 20241114 | 113500 | 2345101750 | 22600 | 22550 | 22600 | 22550 | 62 |
| 542 | 20241114 | 113400 | 2343703600 | 22600 | 22550 | 22600 | 22550 | 325 |
| 543 | 20241114 | 113300 | 2336359050 | 22550 | 22550 | 22550 | 22550 | 1007 |
| 544 | 20241114 | 113200 | 2313651200 | 22550 | 22650 | 22650 | 22550 | 723 |
| 545 | 20241114 | 113100 | 2297306500 | 22650 | 22600 | 22650 | 22600 | 431 |
| 546 | 20241114 | 113000 | 2287563850 | 22550 | 22550 | 22600 | 22550 | 591 |
| 547 | 20241114 | 112900 | 2274212350 | 22550 | 22500 | 22550 | 22500 | 1575 |
| 548 | 20241114 | 112800 | 2238704900 | 22500 | 22650 | 22650 | 22500 | 1984 |
| 549 | 20241114 | 112700 | 2193931750 | 22600 | 22550 | 22600 | 22550 | 112 |
| 550 | 20241114 | 112600 | 2191405150 | 22550 | 22700 | 22700 | 22550 | 2325 |
| 551 | 20241114 | 112500 | 2138814150 | 22700 | 22700 | 22700 | 22700 | 344 |
| 552 | 20241114 | 112400 | 2131005350 | 22700 | 22700 | 22700 | 22650 | 372 |
| 553 | 20241114 | 112300 | 2122565200 | 22700 | 22750 | 22800 | 22650 | 811 |
| 554 | 20241114 | 112200 | 2104143050 | 22700 | 22850 | 22900 | 22700 | 4276 |
| 555 | 20241114 | 112100 | 2006754200 | 22850 | 22850 | 22850 | 22800 | 100 |
| 556 | 20241114 | 112000 | 2004471500 | 22800 | 22850 | 22850 | 22800 | 467 |
| 557 | 20241114 | 111900 | 1993822150 | 22850 | 22850 | 22850 | 22850 | 102 |
| 558 | 20241114 | 111800 | 1991491450 | 22800 | 22850 | 22850 | 22800 | 392 |
| 559 | 20241114 | 111700 | 1982551750 | 22850 | 22800 | 22850 | 22800 | 86 |
| 560 | 20241114 | 111600 | 1980589250 | 22800 | 22850 | 22850 | 22800 | 239 |
| 561 | 20241114 | 111500 | 1975129400 | 22900 | 22900 | 22950 | 22900 | 594 |
| 562 | 20241114 | 111400 | 1961525700 | 22850 | 22850 | 22850 | 22850 | 531 |
| 563 | 20241114 | 111300 | 1949392350 | 22850 | 22850 | 22900 | 22850 | 815 |
| 564 | 20241114 | 111200 | 1930758450 | 22800 | 22850 | 22850 | 22800 | 144 |
| 565 | 20241114 | 111100 | 1927472100 | 22800 | 22800 | 22800 | 22800 | 926 |
| 566 | 20241114 | 111000 | 1906359300 | 22800 | 22800 | 22800 | 22800 | 44 |
| 567 | 20241114 | 110900 | 1905356100 | 22750 | 22800 | 22800 | 22750 | 640 |
| 568 | 20241114 | 110800 | 1890767950 | 22850 | 22900 | 22900 | 22850 | 141 |
| 569 | 20241114 | 110700 | 1887543750 | 22900 | 22950 | 22950 | 22900 | 143 |
| 570 | 20241114 | 110600 | 1884268950 | 22950 | 22850 | 22950 | 22850 | 192 |
| 571 | 20241114 | 110500 | 1879867400 | 22900 | 22850 | 22900 | 22750 | 1647 |
| 572 | 20241114 | 110400 | 1842224550 | 22850 | 22800 | 22850 | 22750 | 707 |
| 573 | 20241114 | 110300 | 1826109400 | 22800 | 22800 | 22850 | 22750 | 758 |
| 574 | 20241114 | 110200 | 1808829550 | 22850 | 22750 | 22850 | 22750 | 43 |
| 575 | 20241114 | 110100 | 1807850400 | 22850 | 22800 | 22850 | 22750 | 333 |
| 576 | 20241114 | 110000 | 1800268750 | 22800 | 22950 | 22950 | 22800 | 658 |
| 577 | 20241114 | 105900 | 1785239300 | 22900 | 22900 | 22900 | 22900 | 51 |
| 578 | 20241114 | 105800 | 1784071400 | 22850 | 22900 | 22900 | 22850 | 215 |
| 579 | 20241114 | 105700 | 1779152450 | 23000 | 22950 | 23000 | 22950 | 186 |
| 580 | 20241114 | 105600 | 1774881300 | 23100 | 23000 | 23100 | 22950 | 751 |
| 581 | 20241114 | 105500 | 1757604300 | 23100 | 23100 | 23100 | 23100 | 121 |
| 582 | 20241114 | 105400 | 1754809200 | 23000 | 23050 | 23150 | 23000 | 1915 |
| 583 | 20241114 | 105300 | 1710639000 | 23050 | 23050 | 23100 | 23050 | 1837 |
| 584 | 20241114 | 105200 | 1668263700 | 23050 | 23000 | 23050 | 23000 | 2221 |
| 585 | 20241114 | 105100 | 1617178450 | 23000 | 23000 | 23000 | 23000 | 148 |
| 586 | 20241114 | 105000 | 1613774450 | 23000 | 22950 | 23000 | 22950 | 1355 |
| 587 | 20241114 | 104900 | 1582663150 | 22950 | 22950 | 22950 | 22900 | 604 |
| 588 | 20241114 | 104800 | 1568823250 | 22950 | 22900 | 22950 | 22900 | 860 |
| 589 | 20241114 | 104700 | 1549122600 | 22950 | 22900 | 22950 | 22850 | 1895 |
| 590 | 20241114 | 104600 | 1505728700 | 22900 | 22950 | 22950 | 22850 | 737 |
| 591 | 20241114 | 104500 | 1488842750 | 22950 | 22950 | 23000 | 22950 | 2623 |
| 592 | 20241114 | 104400 | 1428644650 | 22950 | 22900 | 22950 | 22900 | 854 |
| 593 | 20241114 | 104300 | 1409080500 | 22900 | 22800 | 22900 | 22800 | 844 |
| 594 | 20241114 | 104200 | 1389795500 | 22850 | 22800 | 22850 | 22800 | 672 |
| 595 | 20241114 | 104100 | 1374471250 | 22800 | 22800 | 22850 | 22800 | 1215 |
| 596 | 20241114 | 104000 | 1346766750 | 22800 | 22700 | 22800 | 22700 | 1494 |
| 597 | 20241114 | 103900 | 1312787100 | 22700 | 22700 | 22750 | 22650 | 1942 |
| 598 | 20241114 | 103800 | 1268705700 | 22700 | 22700 | 22700 | 22650 | 43 |
| 599 | 20241114 | 103700 | 1267731200 | 22750 | 22600 | 22750 | 22600 | 3863 |
| 600 | 20241114 | 103600 | 1180185000 | 22650 | 22850 | 22850 | 22450 | 5241 |
| 601 | 20241114 | 103500 | 1061291850 | 22900 | 22850 | 22900 | 22850 | 109 |
| 602 | 20241114 | 103400 | 1058797450 | 22900 | 22950 | 22950 | 22850 | 817 |
| 603 | 20241114 | 103300 | 1040093700 | 22950 | 23000 | 23000 | 22950 | 151 |
| 604 | 20241114 | 103200 | 1036627300 | 23000 | 22950 | 23000 | 22950 | 351 |
| 605 | 20241114 | 103100 | 1028567850 | 23000 | 23000 | 23000 | 22950 | 2408 |
| 606 | 20241114 | 103000 | 973185750 | 23000 | 22850 | 23000 | 22850 | 2014 |
| 607 | 20241114 | 102900 | 927055050 | 22800 | 22800 | 22850 | 22800 | 340 |
| 608 | 20241114 | 102800 | 919296600 | 22800 | 22900 | 22950 | 22750 | 2609 |
| 609 | 20241114 | 102700 | 859775650 | 22900 | 22900 | 22900 | 22900 | 958 |
| 610 | 20241114 | 102600 | 837837450 | 22950 | 22950 | 22950 | 22900 | 1095 |
| 611 | 20241114 | 102500 | 812736400 | 22950 | 22950 | 22950 | 22950 | 307 |
| 612 | 20241114 | 102400 | 805690750 | 22950 | 22950 | 23000 | 22950 | 256 |
| 613 | 20241114 | 102300 | 799813250 | 23000 | 23000 | 23000 | 22900 | 313 |
| 614 | 20241114 | 102200 | 792621350 | 23000 | 23000 | 23000 | 22900 | 748 |
| 615 | 20241114 | 102100 | 775449950 | 23000 | 23000 | 23050 | 23000 | 381 |
| 616 | 20241114 | 102000 | 766684550 | 23000 | 23000 | 23050 | 23000 | 798 |
| 617 | 20241114 | 101900 | 748323300 | 22950 | 23000 | 23050 | 22950 | 1193 |
| 618 | 20241114 | 101800 | 720883050 | 23000 | 23000 | 23000 | 23000 | 317 |
| 619 | 20241114 | 101700 | 713592050 | 23000 | 22900 | 23000 | 22900 | 1922 |
| 620 | 20241114 | 101600 | 669518300 | 22950 | 22850 | 22950 | 22850 | 1816 |
| 621 | 20241114 | 101500 | 627940000 | 22850 | 22800 | 22850 | 22750 | 1601 |
| 622 | 20241114 | 101400 | 591400600 | 22800 | 22950 | 22950 | 22800 | 1485 |
| 623 | 20241114 | 101300 | 557466100 | 22950 | 22900 | 22950 | 22850 | 563 |
| 624 | 20241114 | 101200 | 544561200 | 22850 | 23000 | 23000 | 22850 | 1621 |
| 625 | 20241114 | 101100 | 507440050 | 23000 | 23000 | 23000 | 22950 | 607 |
| 626 | 20241114 | 101000 | 493485700 | 23000 | 23000 | 23000 | 22950 | 1587 |
| 627 | 20241114 | 100900 | 457002100 | 23000 | 23000 | 23100 | 22950 | 2359 |
| 628 | 20241114 | 100800 | 402679200 | 22950 | 22900 | 23000 | 22900 | 1365 |
| 629 | 20241114 | 100700 | 371358550 | 22850 | 22800 | 22850 | 22750 | 452 |
| 630 | 20241114 | 100600 | 361049250 | 22850 | 23000 | 23000 | 22800 | 576 |
| 631 | 20241114 | 100500 | 347843350 | 23000 | 23100 | 23150 | 22950 | 3262 |
| 632 | 20241114 | 100400 | 272592200 | 23100 | 23050 | 23100 | 23050 | 188 |
| 633 | 20241114 | 100300 | 268252850 | 23100 | 23100 | 23100 | 23050 | 804 |
| 634 | 20241114 | 100200 | 249707950 | 23100 | 23000 | 23100 | 23000 | 1083 |
| 635 | 20241114 | 100100 | 224755800 | 23100 | 22950 | 23150 | 22900 | 3502 |
| 636 | 20241114 | 100000 | 144318800 | 22950 | 22800 | 22950 | 22700 | 6077 |