33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 167170 |
| 3 | 20241118 | 185900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241118 | 185800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241118 | 185700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241118 | 185600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241118 | 185500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241118 | 185400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241118 | 185300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241118 | 185200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241118 | 185100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241118 | 185000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241118 | 184900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241118 | 184800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241118 | 184700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241118 | 184600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241118 | 184500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241118 | 184400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241118 | 184300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241118 | 184200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241118 | 184100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241118 | 184000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241118 | 183900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241118 | 183800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241118 | 183700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241118 | 183600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241118 | 183500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241118 | 183400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241118 | 183300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241118 | 183200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241118 | 183100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241118 | 183000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 167170 |
| 33 | 20241118 | 182900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241118 | 182800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241118 | 182700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241118 | 182600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241118 | 182500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241118 | 182400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241118 | 182300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241118 | 182200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241118 | 182100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241118 | 182000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241118 | 181900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241118 | 181800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241118 | 181700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241118 | 181600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241118 | 181500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241118 | 181400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241118 | 181300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241118 | 181200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241118 | 181100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241118 | 181000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241118 | 180900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241118 | 180800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241118 | 180700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241118 | 180600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241118 | 180500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241118 | 180400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241118 | 180300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241118 | 180200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241118 | 180100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241118 | 180000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 167170 |
| 63 | 20241118 | 175900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241118 | 175800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241118 | 175700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241118 | 175600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241118 | 175500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241118 | 175400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241118 | 175300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241118 | 175200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241118 | 175100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241118 | 175000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241118 | 174900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241118 | 174800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241118 | 174700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241118 | 174600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241118 | 174500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241118 | 174400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241118 | 174300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241118 | 174200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241118 | 174100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241118 | 174000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241118 | 173900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241118 | 173800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241118 | 173700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241118 | 173600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241118 | 173500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241118 | 173400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241118 | 173300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241118 | 173200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241118 | 173100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241118 | 173000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 167170 |
| 93 | 20241118 | 172900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241118 | 172800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241118 | 172700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241118 | 172600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241118 | 172500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241118 | 172400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241118 | 172300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241118 | 172200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241118 | 172100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241118 | 172000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241118 | 171900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241118 | 171800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241118 | 171700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241118 | 171600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241118 | 171500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241118 | 171400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241118 | 171300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241118 | 171200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241118 | 171100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241118 | 171000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241118 | 170900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241118 | 170800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241118 | 170700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241118 | 170600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241118 | 170500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241118 | 170400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241118 | 170300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241118 | 170200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241118 | 170100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241118 | 170000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 167170 |
| 123 | 20241118 | 165900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241118 | 165800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241118 | 165700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241118 | 165600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241118 | 165500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241118 | 165400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241118 | 165300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241118 | 165200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241118 | 165100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241118 | 165000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241118 | 164900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241118 | 164800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241118 | 164700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241118 | 164600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241118 | 164500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241118 | 164400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241118 | 164300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241118 | 164200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241118 | 164100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241118 | 164000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241118 | 163900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241118 | 163800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241118 | 163700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241118 | 163600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241118 | 163500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241118 | 163400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241118 | 163300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241118 | 163200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241118 | 163100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241118 | 163000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 167170 |
| 153 | 20241118 | 162900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241118 | 162800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241118 | 162700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241118 | 162600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241118 | 162500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241118 | 162400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241118 | 162300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241118 | 162200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241118 | 162100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241118 | 162000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241118 | 161900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241118 | 161800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241118 | 161700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241118 | 161600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241118 | 161500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241118 | 161400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241118 | 161300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20241118 | 161200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20241118 | 161100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20241118 | 161000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20241118 | 160900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20241118 | 160800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20241118 | 160700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20241118 | 160600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20241118 | 160500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20241118 | 160400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20241118 | 160300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20241118 | 160200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20241118 | 160100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20241118 | 160000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 167170 |
| 183 | 20241118 | 155900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20241118 | 155800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20241118 | 155700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20241118 | 155600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20241118 | 155500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20241118 | 155400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20241118 | 155300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20241118 | 155200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20241118 | 155100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20241118 | 155000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20241118 | 154900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20241118 | 154800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20241118 | 154700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20241118 | 154600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20241118 | 154500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20241118 | 154400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20241118 | 154300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20241118 | 154200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20241118 | 154100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20241118 | 154000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20241118 | 153900 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20241118 | 153800 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20241118 | 153700 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20241118 | 153600 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20241118 | 153500 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20241118 | 153400 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20241118 | 153300 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20241118 | 153200 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20241118 | 153100 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20241118 | 153000 | 77330239600 | 23600 | 23600 | 23600 | 23600 | 334340 |
| 213 | 20241118 | 152900 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20241118 | 152800 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20241118 | 152700 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20241118 | 152600 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20241118 | 152500 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20241118 | 152400 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20241118 | 152300 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20241118 | 152200 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20241118 | 152100 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20241118 | 152000 | 73385027600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20241118 | 151900 | 73385027600 | 23600 | 23550 | 23600 | 23550 | 13890 |
| 224 | 20241118 | 151800 | 73057295650 | 23600 | 23550 | 23600 | 23550 | 3483 |
| 225 | 20241118 | 151700 | 72975172550 | 23600 | 23600 | 23600 | 23550 | 4347 |
| 226 | 20241118 | 151600 | 72872647200 | 23550 | 23550 | 23600 | 23550 | 4652 |
| 227 | 20241118 | 151500 | 72762961650 | 23600 | 23600 | 23600 | 23550 | 3624 |
| 228 | 20241118 | 151400 | 72677460300 | 23550 | 23600 | 23600 | 23550 | 3245 |
| 229 | 20241118 | 151300 | 72600942650 | 23600 | 23600 | 23600 | 23550 | 4508 |
| 230 | 20241118 | 151200 | 72494645250 | 23600 | 23600 | 23600 | 23550 | 6451 |
| 231 | 20241118 | 151100 | 72342444050 | 23600 | 23600 | 23600 | 23550 | 2913 |
| 232 | 20241118 | 151000 | 72273774150 | 23550 | 23600 | 23600 | 23550 | 4274 |
| 233 | 20241118 | 150900 | 72172927300 | 23600 | 23600 | 23600 | 23550 | 3657 |
| 234 | 20241118 | 150800 | 72086673950 | 23600 | 23600 | 23600 | 23550 | 3427 |
| 235 | 20241118 | 150700 | 72005805350 | 23600 | 23550 | 23600 | 23550 | 3445 |
| 236 | 20241118 | 150600 | 71924510800 | 23550 | 23600 | 23600 | 23550 | 3119 |
| 237 | 20241118 | 150500 | 71850920200 | 23600 | 23600 | 23600 | 23550 | 2330 |
| 238 | 20241118 | 150400 | 71795943350 | 23550 | 23600 | 23600 | 23550 | 2771 |
| 239 | 20241118 | 150300 | 71730560850 | 23600 | 23600 | 23600 | 23550 | 2688 |
| 240 | 20241118 | 150200 | 71667128950 | 23600 | 23600 | 23600 | 23550 | 4689 |
| 241 | 20241118 | 150100 | 71556568000 | 23550 | 23550 | 23600 | 23550 | 2883 |
| 242 | 20241118 | 150000 | 71488560300 | 23600 | 23600 | 23600 | 23550 | 4318 |
| 243 | 20241118 | 145900 | 71386670600 | 23600 | 23600 | 23600 | 23550 | 6369 |
| 244 | 20241118 | 145800 | 71236364250 | 23600 | 23550 | 23600 | 23550 | 4555 |
| 245 | 20241118 | 145700 | 71128870750 | 23600 | 23600 | 23650 | 23550 | 2406 |
| 246 | 20241118 | 145600 | 71072092700 | 23600 | 23650 | 23650 | 23550 | 8108 |
| 247 | 20241118 | 145500 | 70880650750 | 23650 | 23650 | 23650 | 23550 | 28365 |
| 248 | 20241118 | 145400 | 70211175150 | 23650 | 23650 | 23650 | 23600 | 6551 |
| 249 | 20241118 | 145300 | 70056357800 | 23650 | 23650 | 23650 | 23600 | 5119 |
| 250 | 20241118 | 145200 | 69935310400 | 23650 | 23650 | 23650 | 23600 | 3079 |
| 251 | 20241118 | 145100 | 69862504700 | 23600 | 23650 | 23650 | 23600 | 2463 |
| 252 | 20241118 | 145000 | 69804272300 | 23650 | 23600 | 23650 | 23550 | 26903 |
| 253 | 20241118 | 144900 | 69169294050 | 23600 | 23550 | 23600 | 23550 | 5152 |
| 254 | 20241118 | 144800 | 69047711000 | 23600 | 23600 | 23600 | 23550 | 11522 |
| 255 | 20241118 | 144700 | 68775819200 | 23600 | 23600 | 23600 | 23550 | 7155 |
| 256 | 20241118 | 144600 | 68606967050 | 23600 | 23600 | 23600 | 23550 | 5140 |
| 257 | 20241118 | 144500 | 68485672300 | 23600 | 23550 | 23600 | 23550 | 3541 |
| 258 | 20241118 | 144400 | 68402109450 | 23600 | 23600 | 23600 | 23550 | 3339 |
| 259 | 20241118 | 144300 | 68323313750 | 23600 | 23600 | 23600 | 23550 | 13458 |
| 260 | 20241118 | 144200 | 68005722550 | 23600 | 23600 | 23600 | 23550 | 2315 |
| 261 | 20241118 | 144100 | 67951103200 | 23550 | 23600 | 23600 | 23550 | 4240 |
| 262 | 20241118 | 144000 | 67851054950 | 23600 | 23550 | 23600 | 23550 | 1800 |
| 263 | 20241118 | 143900 | 67808584050 | 23600 | 23600 | 23600 | 23550 | 6435 |
| 264 | 20241118 | 143800 | 67656741750 | 23550 | 23600 | 23600 | 23550 | 2149 |
| 265 | 20241118 | 143700 | 67606035300 | 23550 | 23600 | 23600 | 23550 | 3777 |
| 266 | 20241118 | 143600 | 67516930350 | 23550 | 23600 | 23600 | 23550 | 2518 |
| 267 | 20241118 | 143500 | 67457544350 | 23600 | 23600 | 23600 | 23550 | 4137 |
| 268 | 20241118 | 143400 | 67359967000 | 23600 | 23600 | 23600 | 23550 | 3097 |
| 269 | 20241118 | 143300 | 67286940350 | 23600 | 23600 | 23600 | 23550 | 3377 |
| 270 | 20241118 | 143200 | 67207283900 | 23600 | 23600 | 23600 | 23550 | 2532 |
| 271 | 20241118 | 143100 | 67147539550 | 23600 | 23600 | 23600 | 23550 | 4012 |
| 272 | 20241118 | 143000 | 67052963650 | 23600 | 23600 | 23600 | 23550 | 2753 |
| 273 | 20241118 | 142900 | 66987997700 | 23600 | 23600 | 23600 | 23550 | 2664 |
| 274 | 20241118 | 142800 | 66925142750 | 23600 | 23550 | 23600 | 23550 | 2418 |
| 275 | 20241118 | 142700 | 66868095150 | 23550 | 23600 | 23600 | 23550 | 3870 |
| 276 | 20241118 | 142600 | 66776849900 | 23600 | 23550 | 23600 | 23500 | 5768 |
| 277 | 20241118 | 142500 | 66640965100 | 23500 | 23550 | 23550 | 23500 | 4317 |
| 278 | 20241118 | 142400 | 66539307200 | 23550 | 23550 | 23550 | 23500 | 3884 |
| 279 | 20241118 | 142300 | 66447850450 | 23500 | 23550 | 23550 | 23500 | 3796 |
| 280 | 20241118 | 142200 | 66358476550 | 23550 | 23550 | 23550 | 23500 | 4584 |
| 281 | 20241118 | 142100 | 66250529200 | 23550 | 23550 | 23550 | 23500 | 4057 |
| 282 | 20241118 | 142000 | 66154990050 | 23550 | 23550 | 23550 | 23500 | 2457 |
| 283 | 20241118 | 141900 | 66097132450 | 23550 | 23550 | 23550 | 23500 | 2278 |
| 284 | 20241118 | 141800 | 66043510750 | 23550 | 23550 | 23550 | 23500 | 2766 |
| 285 | 20241118 | 141700 | 65978373150 | 23500 | 23550 | 23550 | 23500 | 2356 |
| 286 | 20241118 | 141600 | 65922919600 | 23550 | 23550 | 23550 | 23500 | 3098 |
| 287 | 20241118 | 141500 | 65849963550 | 23550 | 23500 | 23550 | 23500 | 2123 |
| 288 | 20241118 | 141400 | 65800004700 | 23550 | 23550 | 23550 | 23500 | 2361 |
| 289 | 20241118 | 141300 | 65744404900 | 23550 | 23550 | 23550 | 23500 | 2725 |
| 290 | 20241118 | 141200 | 65680236050 | 23500 | 23550 | 23550 | 23500 | 3004 |
| 291 | 20241118 | 141100 | 65609525700 | 23550 | 23550 | 23550 | 23500 | 2124 |
| 292 | 20241118 | 141000 | 65559519900 | 23550 | 23550 | 23600 | 23500 | 22695 |
| 293 | 20241118 | 140900 | 65024987950 | 23600 | 23600 | 23600 | 23550 | 3945 |
| 294 | 20241118 | 140800 | 64931938000 | 23600 | 23600 | 23600 | 23550 | 2271 |
| 295 | 20241118 | 140700 | 64878347300 | 23600 | 23600 | 23600 | 23550 | 4786 |
| 296 | 20241118 | 140600 | 64765410350 | 23600 | 23550 | 23600 | 23550 | 3773 |
| 297 | 20241118 | 140500 | 64676419050 | 23600 | 23600 | 23600 | 23550 | 3053 |
| 298 | 20241118 | 140400 | 64604384550 | 23600 | 23600 | 23600 | 23550 | 2385 |
| 299 | 20241118 | 140300 | 64548114050 | 23550 | 23600 | 23600 | 23550 | 4262 |
| 300 | 20241118 | 140200 | 64447541850 | 23600 | 23600 | 23600 | 23550 | 3428 |
| 301 | 20241118 | 140100 | 64366645750 | 23600 | 23600 | 23600 | 23550 | 2870 |
| 302 | 20241118 | 140000 | 64298927550 | 23550 | 23550 | 23600 | 23550 | 2593 |
| 303 | 20241118 | 135900 | 64237748350 | 23600 | 23600 | 23600 | 23550 | 2166 |
| 304 | 20241118 | 135800 | 64186635450 | 23600 | 23550 | 23600 | 23550 | 2905 |
| 305 | 20241118 | 135700 | 64118118000 | 23550 | 23600 | 23600 | 23550 | 2475 |
| 306 | 20241118 | 135600 | 64059717750 | 23600 | 23600 | 23600 | 23550 | 9088 |
| 307 | 20241118 | 135500 | 63845504800 | 23600 | 23600 | 23600 | 23550 | 2837 |
| 308 | 20241118 | 135400 | 63778579300 | 23600 | 23600 | 23600 | 23550 | 3042 |
| 309 | 20241118 | 135300 | 63706799700 | 23550 | 23550 | 23600 | 23550 | 2019 |
| 310 | 20241118 | 135200 | 63659169300 | 23550 | 23600 | 23600 | 23550 | 5728 |
| 311 | 20241118 | 135100 | 63524071450 | 23600 | 23600 | 23600 | 23550 | 2813 |
| 312 | 20241118 | 135000 | 63457689400 | 23600 | 23600 | 23600 | 23550 | 11114 |
| 313 | 20241118 | 134900 | 63195401400 | 23600 | 23600 | 23600 | 23550 | 16783 |
| 314 | 20241118 | 134800 | 62799347800 | 23600 | 23600 | 23600 | 23550 | 11345 |
| 315 | 20241118 | 134700 | 62531661700 | 23600 | 23600 | 23600 | 23550 | 2714 |
| 316 | 20241118 | 134600 | 62467619800 | 23550 | 23600 | 23600 | 23550 | 4671 |
| 317 | 20241118 | 134500 | 62357442500 | 23550 | 23600 | 23600 | 23550 | 2119 |
| 318 | 20241118 | 134400 | 62307438400 | 23600 | 23600 | 23600 | 23550 | 3203 |
| 319 | 20241118 | 134300 | 62231891750 | 23550 | 23550 | 23600 | 23550 | 3183 |
| 320 | 20241118 | 134200 | 62156810900 | 23600 | 23600 | 23600 | 23550 | 3116 |
| 321 | 20241118 | 134100 | 62083274800 | 23600 | 23600 | 23600 | 23550 | 1885 |
| 322 | 20241118 | 134000 | 62038793800 | 23600 | 23600 | 23600 | 23550 | 3144 |
| 323 | 20241118 | 133900 | 61964598350 | 23600 | 23550 | 23600 | 23550 | 2287 |
| 324 | 20241118 | 133800 | 61910626850 | 23550 | 23600 | 23600 | 23550 | 3029 |
| 325 | 20241118 | 133700 | 61839147800 | 23600 | 23600 | 23600 | 23550 | 2461 |
| 326 | 20241118 | 133600 | 61781079500 | 23600 | 23550 | 23600 | 23550 | 2154 |
| 327 | 20241118 | 133500 | 61730250150 | 23600 | 23550 | 23600 | 23550 | 5025 |
| 328 | 20241118 | 133400 | 61611694400 | 23550 | 23550 | 23600 | 23550 | 2324 |
| 329 | 20241118 | 133300 | 61556853000 | 23550 | 23600 | 23600 | 23550 | 2203 |
| 330 | 20241118 | 133200 | 61504867700 | 23600 | 23600 | 23600 | 23550 | 2298 |
| 331 | 20241118 | 133100 | 61450669050 | 23600 | 23600 | 23600 | 23550 | 4451 |
| 332 | 20241118 | 133000 | 61345711800 | 23550 | 23600 | 23600 | 23550 | 3319 |
| 333 | 20241118 | 132900 | 61267405100 | 23600 | 23600 | 23600 | 23550 | 3193 |
| 334 | 20241118 | 132800 | 61192066350 | 23600 | 23600 | 23600 | 23550 | 3065 |
| 335 | 20241118 | 132700 | 61119748750 | 23600 | 23600 | 23600 | 23550 | 4200 |
| 336 | 20241118 | 132600 | 61020636700 | 23600 | 23600 | 23600 | 23550 | 4802 |
| 337 | 20241118 | 132500 | 60907325950 | 23600 | 23550 | 23600 | 23550 | 4484 |
| 338 | 20241118 | 132400 | 60801581250 | 23550 | 23550 | 23550 | 23500 | 4768 |
| 339 | 20241118 | 132300 | 60689297850 | 23550 | 23550 | 23550 | 23500 | 3300 |
| 340 | 20241118 | 132200 | 60611585250 | 23550 | 23550 | 23550 | 23500 | 2408 |
| 341 | 20241118 | 132100 | 60554880500 | 23550 | 23550 | 23550 | 23500 | 3240 |
| 342 | 20241118 | 132000 | 60478582650 | 23500 | 23550 | 23550 | 23500 | 2840 |
| 343 | 20241118 | 131900 | 60411710050 | 23550 | 23500 | 23550 | 23500 | 4507 |
| 344 | 20241118 | 131800 | 60305623800 | 23550 | 23550 | 23550 | 23500 | 1567 |
| 345 | 20241118 | 131700 | 60268745050 | 23550 | 23550 | 23550 | 23500 | 2264 |
| 346 | 20241118 | 131600 | 60215430450 | 23550 | 23600 | 23600 | 23500 | 4693 |
| 347 | 20241118 | 131500 | 60104908450 | 23550 | 23600 | 23600 | 23550 | 2917 |
| 348 | 20241118 | 131400 | 60036105850 | 23550 | 23550 | 23600 | 23500 | 2523 |
| 349 | 20241118 | 131300 | 59976618150 | 23550 | 23550 | 23550 | 23500 | 3270 |
| 350 | 20241118 | 131200 | 59899620950 | 23550 | 23550 | 23550 | 23500 | 3867 |
| 351 | 20241118 | 131100 | 59808616400 | 23500 | 23550 | 23550 | 23500 | 2975 |
| 352 | 20241118 | 131000 | 59738558650 | 23550 | 23550 | 23550 | 23500 | 2695 |
| 353 | 20241118 | 130900 | 59675099600 | 23550 | 23550 | 23600 | 23500 | 14360 |
| 354 | 20241118 | 130800 | 59336925300 | 23600 | 23600 | 23600 | 23550 | 115757 |
| 355 | 20241118 | 130700 | 56609282750 | 23600 | 23550 | 23600 | 23550 | 5585 |
| 356 | 20241118 | 130600 | 56477543450 | 23600 | 23600 | 23600 | 23550 | 2563 |
| 357 | 20241118 | 130500 | 56417078600 | 23550 | 23600 | 23600 | 23550 | 2571 |
| 358 | 20241118 | 130400 | 56356445100 | 23600 | 23600 | 23600 | 23550 | 3907 |
| 359 | 20241118 | 130300 | 56264270250 | 23600 | 23550 | 23600 | 23550 | 1689 |
| 360 | 20241118 | 130200 | 56224415100 | 23550 | 23600 | 23600 | 23550 | 2644 |
| 361 | 20241118 | 130100 | 56162026900 | 23600 | 23550 | 23600 | 23500 | 17201 |
| 362 | 20241118 | 130000 | 55756921950 | 23550 | 23500 | 23550 | 23500 | 2828 |
| 363 | 20241118 | 125900 | 55690333100 | 23550 | 23550 | 23550 | 23500 | 1524 |
| 364 | 20241118 | 125800 | 55654467250 | 23550 | 23550 | 23550 | 23500 | 3063 |
| 365 | 20241118 | 125700 | 55582362350 | 23550 | 23550 | 23550 | 23500 | 2353 |
| 366 | 20241118 | 125600 | 55526982800 | 23550 | 23550 | 23550 | 23500 | 3970 |
| 367 | 20241118 | 125500 | 55433503800 | 23550 | 23500 | 23550 | 23500 | 4027 |
| 368 | 20241118 | 125400 | 55338754750 | 23550 | 23550 | 23550 | 23500 | 2426 |
| 369 | 20241118 | 125300 | 55281642050 | 23500 | 23550 | 23550 | 23500 | 1416 |
| 370 | 20241118 | 125200 | 55248303200 | 23550 | 23550 | 23550 | 23500 | 2429 |
| 371 | 20241118 | 125100 | 55191106600 | 23550 | 23550 | 23550 | 23500 | 2074 |
| 372 | 20241118 | 125000 | 55142274200 | 23550 | 23550 | 23550 | 23500 | 2421 |
| 373 | 20241118 | 124900 | 55085306450 | 23550 | 23550 | 23550 | 23500 | 1772 |
| 374 | 20241118 | 124800 | 55043577700 | 23550 | 23550 | 23550 | 23500 | 2605 |
| 375 | 20241118 | 124700 | 54982252700 | 23550 | 23550 | 23550 | 23500 | 2672 |
| 376 | 20241118 | 124600 | 54919406000 | 23550 | 23500 | 23550 | 23500 | 2026 |
| 377 | 20241118 | 124500 | 54871715900 | 23550 | 23550 | 23550 | 23500 | 1123 |
| 378 | 20241118 | 124400 | 54845275800 | 23550 | 23550 | 23550 | 23500 | 1925 |
| 379 | 20241118 | 124300 | 54799943150 | 23550 | 23550 | 23550 | 23500 | 887 |
| 380 | 20241118 | 124200 | 54779062200 | 23500 | 23550 | 23550 | 23500 | 2649 |
| 381 | 20241118 | 124100 | 54716734750 | 23500 | 23550 | 23550 | 23500 | 1329 |
| 382 | 20241118 | 124000 | 54685470500 | 23500 | 23500 | 23550 | 23500 | 1746 |
| 383 | 20241118 | 123900 | 54644372550 | 23550 | 23500 | 23550 | 23500 | 1262 |
| 384 | 20241118 | 123800 | 54614672250 | 23550 | 23550 | 23550 | 23500 | 1087 |
| 385 | 20241118 | 123700 | 54589088600 | 23500 | 23550 | 23550 | 23500 | 2645 |
| 386 | 20241118 | 123600 | 54526816650 | 23550 | 23550 | 23550 | 23500 | 2857 |
| 387 | 20241118 | 123500 | 54459643950 | 23550 | 23550 | 23550 | 23500 | 1887 |
| 388 | 20241118 | 123400 | 54415238300 | 23550 | 23550 | 23550 | 23500 | 1013 |
| 389 | 20241118 | 123300 | 54391391650 | 23550 | 23550 | 23550 | 23500 | 1911 |
| 390 | 20241118 | 123200 | 54346451550 | 23550 | 23550 | 23550 | 23500 | 7615 |
| 391 | 20241118 | 123100 | 54167129000 | 23500 | 23550 | 23600 | 23500 | 20363 |
| 392 | 20241118 | 123000 | 53687673900 | 23550 | 23600 | 23600 | 23550 | 6518 |
| 393 | 20241118 | 122900 | 53534129950 | 23600 | 23550 | 23600 | 23550 | 2049 |
| 394 | 20241118 | 122800 | 53485811050 | 23550 | 23550 | 23600 | 23550 | 2511 |
| 395 | 20241118 | 122700 | 53426583950 | 23600 | 23550 | 23600 | 23500 | 2831 |
| 396 | 20241118 | 122600 | 53359895550 | 23500 | 23550 | 23550 | 23500 | 2382 |
| 397 | 20241118 | 122500 | 53303805550 | 23550 | 23550 | 23550 | 23500 | 5147 |
| 398 | 20241118 | 122400 | 53182606350 | 23550 | 23550 | 23550 | 23500 | 3246 |
| 399 | 20241118 | 122300 | 53106166600 | 23550 | 23550 | 23550 | 23500 | 11891 |
| 400 | 20241118 | 122200 | 52826134700 | 23550 | 23550 | 23550 | 23500 | 1810 |
| 401 | 20241118 | 122100 | 52783536650 | 23500 | 23500 | 23550 | 23500 | 2107 |
| 402 | 20241118 | 122000 | 52733943000 | 23500 | 23550 | 23550 | 23500 | 1726 |
| 403 | 20241118 | 121900 | 52693303750 | 23550 | 23550 | 23550 | 23500 | 13300 |
| 404 | 20241118 | 121800 | 52380093750 | 23500 | 23550 | 23550 | 23500 | 27995 |
| 405 | 20241118 | 121700 | 51720833250 | 23550 | 23550 | 23550 | 23500 | 2633 |
| 406 | 20241118 | 121600 | 51658888250 | 23550 | 23500 | 23550 | 23500 | 1290 |
| 407 | 20241118 | 121500 | 51628532600 | 23550 | 23550 | 23550 | 23500 | 3641 |
| 408 | 20241118 | 121400 | 51542835000 | 23500 | 23550 | 23550 | 23500 | 1096 |
| 409 | 20241118 | 121300 | 51517057700 | 23550 | 23550 | 23550 | 23500 | 2029 |
| 410 | 20241118 | 121200 | 51469319350 | 23550 | 23500 | 23550 | 23500 | 6774 |
| 411 | 20241118 | 121100 | 51309831650 | 23500 | 23500 | 23550 | 23500 | 1743 |
| 412 | 20241118 | 121000 | 51268831100 | 23500 | 23550 | 23550 | 23500 | 1187 |
| 413 | 20241118 | 120900 | 51240888250 | 23550 | 23550 | 23550 | 23500 | 1270 |
| 414 | 20241118 | 120800 | 51210992750 | 23500 | 23550 | 23550 | 23500 | 1369 |
| 415 | 20241118 | 120700 | 51178766550 | 23550 | 23550 | 23550 | 23500 | 862 |
| 416 | 20241118 | 120600 | 51158470400 | 23550 | 23500 | 23550 | 23500 | 1554 |
| 417 | 20241118 | 120500 | 51121919050 | 23500 | 23550 | 23550 | 23500 | 1852 |
| 418 | 20241118 | 120400 | 51078344000 | 23550 | 23550 | 23550 | 23500 | 1725 |
| 419 | 20241118 | 120300 | 51037724450 | 23500 | 23550 | 23550 | 23500 | 1271 |
| 420 | 20241118 | 120200 | 51007794600 | 23500 | 23550 | 23550 | 23500 | 3608 |
| 421 | 20241118 | 120100 | 50922986400 | 23550 | 23550 | 23600 | 23500 | 28212 |
| 422 | 20241118 | 120000 | 50258647900 | 23550 | 23550 | 23600 | 23550 | 1546 |
| 423 | 20241118 | 115900 | 50222182200 | 23550 | 23600 | 23600 | 23550 | 2423 |
| 424 | 20241118 | 115800 | 50165058950 | 23600 | 23550 | 23600 | 23550 | 2046 |
| 425 | 20241118 | 115700 | 50116794550 | 23550 | 23550 | 23600 | 23550 | 4169 |
| 426 | 20241118 | 115600 | 50018551100 | 23550 | 23600 | 23600 | 23550 | 1610 |
| 427 | 20241118 | 115500 | 49980576550 | 23550 | 23550 | 23600 | 23550 | 1421 |
| 428 | 20241118 | 115400 | 49947052700 | 23600 | 23550 | 23600 | 23550 | 1630 |
| 429 | 20241118 | 115300 | 49908600150 | 23550 | 23550 | 23600 | 23550 | 1170 |
| 430 | 20241118 | 115200 | 49881003700 | 23550 | 23550 | 23600 | 23500 | 19250 |
| 431 | 20241118 | 115100 | 49427632150 | 23550 | 23550 | 23550 | 23500 | 10628 |
| 432 | 20241118 | 115000 | 49177388450 | 23550 | 23550 | 23550 | 23500 | 9619 |
| 433 | 20241118 | 114900 | 48950872600 | 23550 | 23550 | 23550 | 23500 | 4883 |
| 434 | 20241118 | 114800 | 48835969400 | 23550 | 23550 | 23550 | 23500 | 9834 |
| 435 | 20241118 | 114700 | 48604385150 | 23550 | 23500 | 23550 | 23500 | 1567 |
| 436 | 20241118 | 114600 | 48567492500 | 23500 | 23550 | 23550 | 23500 | 1290 |
| 437 | 20241118 | 114500 | 48537143750 | 23500 | 23500 | 23550 | 23500 | 2431 |
| 438 | 20241118 | 114400 | 48479956200 | 23500 | 23550 | 23550 | 23500 | 2593 |
| 439 | 20241118 | 114300 | 48418988100 | 23550 | 23500 | 23550 | 23500 | 3216 |
| 440 | 20241118 | 114200 | 48343255500 | 23500 | 23500 | 23550 | 23500 | 2015 |
| 441 | 20241118 | 114100 | 48295865000 | 23500 | 23550 | 23550 | 23500 | 1743 |
| 442 | 20241118 | 114000 | 48254859100 | 23550 | 23550 | 23550 | 23500 | 992 |
| 443 | 20241118 | 113900 | 48231506150 | 23550 | 23500 | 23550 | 23500 | 777 |
| 444 | 20241118 | 113800 | 48213216700 | 23550 | 23550 | 23550 | 23500 | 1644 |
| 445 | 20241118 | 113700 | 48174529550 | 23550 | 23550 | 23550 | 23500 | 1246 |
| 446 | 20241118 | 113600 | 48145234450 | 23550 | 23550 | 23550 | 23500 | 5692 |
| 447 | 20241118 | 113500 | 48011434450 | 23550 | 23500 | 23550 | 23450 | 7924 |
| 448 | 20241118 | 113400 | 47825210650 | 23450 | 23500 | 23550 | 23450 | 63609 |
| 449 | 20241118 | 113300 | 46330455250 | 23500 | 23500 | 23550 | 23500 | 2825 |
| 450 | 20241118 | 113200 | 46263951750 | 23500 | 23550 | 23550 | 23500 | 1112 |
| 451 | 20241118 | 113100 | 46237771400 | 23500 | 23550 | 23550 | 23500 | 1384 |
| 452 | 20241118 | 113000 | 46205187350 | 23550 | 23500 | 23550 | 23500 | 2976 |
| 453 | 20241118 | 112900 | 46135171350 | 23500 | 23550 | 23550 | 23500 | 4240 |
| 454 | 20241118 | 112800 | 46035368200 | 23500 | 23500 | 23550 | 23500 | 2727 |
| 455 | 20241118 | 112700 | 45971231600 | 23550 | 23500 | 23550 | 23500 | 1518 |
| 456 | 20241118 | 112600 | 45935494150 | 23500 | 23550 | 23550 | 23500 | 1280 |
| 457 | 20241118 | 112500 | 45905361600 | 23500 | 23550 | 23550 | 23500 | 2072 |
| 458 | 20241118 | 112400 | 45856588450 | 23500 | 23500 | 23550 | 23500 | 3888 |
| 459 | 20241118 | 112300 | 45765145350 | 23500 | 23550 | 23550 | 23500 | 1568 |
| 460 | 20241118 | 112200 | 45728242650 | 23550 | 23550 | 23550 | 23500 | 2008 |
| 461 | 20241118 | 112100 | 45680981550 | 23550 | 23500 | 23550 | 23500 | 1788 |
| 462 | 20241118 | 112000 | 45638894200 | 23550 | 23500 | 23550 | 23500 | 2130 |
| 463 | 20241118 | 111900 | 45588785650 | 23500 | 23500 | 23550 | 23500 | 688 |
| 464 | 20241118 | 111800 | 45572602700 | 23500 | 23500 | 23550 | 23500 | 4223 |
| 465 | 20241118 | 111700 | 45473303450 | 23550 | 23550 | 23550 | 23500 | 541 |
| 466 | 20241118 | 111600 | 45460572100 | 23550 | 23500 | 23550 | 23500 | 1130 |
| 467 | 20241118 | 111500 | 45433978700 | 23500 | 23550 | 23550 | 23500 | 4287 |
| 468 | 20241118 | 111400 | 45333054150 | 23500 | 23550 | 23550 | 23500 | 743 |
| 469 | 20241118 | 111300 | 45315565200 | 23500 | 23500 | 23550 | 23500 | 2703 |
| 470 | 20241118 | 111200 | 45251972450 | 23500 | 23500 | 23550 | 23500 | 3063 |
| 471 | 20241118 | 111100 | 45179941650 | 23550 | 23550 | 23550 | 23500 | 1354 |
| 472 | 20241118 | 111000 | 45148066800 | 23500 | 23550 | 23550 | 23500 | 2876 |
| 473 | 20241118 | 110900 | 45080387250 | 23500 | 23550 | 23550 | 23500 | 1065 |
| 474 | 20241118 | 110800 | 45055318400 | 23500 | 23550 | 23550 | 23500 | 1692 |
| 475 | 20241118 | 110700 | 45015503050 | 23550 | 23550 | 23550 | 23500 | 1960 |
| 476 | 20241118 | 110600 | 44969422800 | 23500 | 23550 | 23550 | 23500 | 1085 |
| 477 | 20241118 | 110500 | 44943890700 | 23550 | 23550 | 23550 | 23500 | 1147 |
| 478 | 20241118 | 110400 | 44916901600 | 23500 | 23550 | 23550 | 23500 | 2293 |
| 479 | 20241118 | 110300 | 44862963250 | 23500 | 23500 | 23550 | 23500 | 11650 |
| 480 | 20241118 | 110200 | 44589170950 | 23550 | 23500 | 23550 | 23500 | 2121 |
| 481 | 20241118 | 110100 | 44539278450 | 23500 | 23550 | 23550 | 23500 | 5532 |
| 482 | 20241118 | 110000 | 44409019950 | 23500 | 23550 | 23550 | 23500 | 1200 |
| 483 | 20241118 | 105900 | 44380784400 | 23500 | 23550 | 23550 | 23500 | 2828 |
| 484 | 20241118 | 105800 | 44314236700 | 23500 | 23550 | 23550 | 23500 | 4558 |
| 485 | 20241118 | 105700 | 44207101850 | 23550 | 23500 | 23550 | 23500 | 1661 |
| 486 | 20241118 | 105600 | 44168011450 | 23500 | 23500 | 23550 | 23500 | 9395 |
| 487 | 20241118 | 105500 | 43947204800 | 23500 | 23550 | 23550 | 23500 | 889 |
| 488 | 20241118 | 105400 | 43926281500 | 23500 | 23600 | 23600 | 23500 | 26318 |
| 489 | 20241118 | 105300 | 43306642450 | 23550 | 23600 | 23600 | 23550 | 2327 |
| 490 | 20241118 | 105200 | 43251772200 | 23550 | 23550 | 23600 | 23550 | 1272 |
| 491 | 20241118 | 105100 | 43221786250 | 23600 | 23600 | 23600 | 23550 | 8114 |
| 492 | 20241118 | 105000 | 43030381050 | 23550 | 23600 | 23600 | 23550 | 3692 |
| 493 | 20241118 | 104900 | 42943375800 | 23550 | 23600 | 23600 | 23550 | 2498 |
| 494 | 20241118 | 104800 | 42884484850 | 23600 | 23550 | 23600 | 23550 | 1163 |
| 495 | 20241118 | 104700 | 42857049400 | 23600 | 23550 | 23600 | 23550 | 2152 |
| 496 | 20241118 | 104600 | 42806312600 | 23550 | 23600 | 23600 | 23550 | 8374 |
| 497 | 20241118 | 104500 | 42609015450 | 23550 | 23550 | 23600 | 23550 | 5583 |
| 498 | 20241118 | 104400 | 42477459000 | 23550 | 23600 | 23600 | 23550 | 3005 |
| 499 | 20241118 | 104300 | 42406551450 | 23600 | 23550 | 23600 | 23550 | 5765 |
| 500 | 20241118 | 104200 | 42270511000 | 23550 | 23600 | 23600 | 23550 | 6779 |
| 501 | 20241118 | 104100 | 42110549250 | 23550 | 23600 | 23600 | 23550 | 101052 |
| 502 | 20241118 | 104000 | 39725971900 | 23600 | 23550 | 23600 | 23500 | 107602 |
| 503 | 20241118 | 103900 | 37191930950 | 23500 | 23550 | 23550 | 23500 | 2806 |
| 504 | 20241118 | 103800 | 37125937800 | 23550 | 23550 | 23550 | 23500 | 857 |
| 505 | 20241118 | 103700 | 37105766050 | 23550 | 23500 | 23550 | 23500 | 12781 |
| 506 | 20241118 | 103600 | 36805314450 | 23500 | 23500 | 23500 | 23450 | 11499 |
| 507 | 20241118 | 103500 | 36535392350 | 23450 | 23500 | 23500 | 23450 | 3137 |
| 508 | 20241118 | 103400 | 36461680400 | 23450 | 23500 | 23500 | 23450 | 4063 |
| 509 | 20241118 | 103300 | 36366228400 | 23500 | 23500 | 23500 | 23450 | 4164 |
| 510 | 20241118 | 103200 | 36268426550 | 23450 | 23500 | 23500 | 23450 | 3906 |
| 511 | 20241118 | 103100 | 36176646050 | 23450 | 23450 | 23500 | 23450 | 1126 |
| 512 | 20241118 | 103000 | 36150192700 | 23500 | 23500 | 23500 | 23450 | 7605 |
| 513 | 20241118 | 102900 | 35971537350 | 23450 | 23500 | 23500 | 23450 | 5743 |
| 514 | 20241118 | 102800 | 35836720400 | 23500 | 23500 | 23500 | 23450 | 2158 |
| 515 | 20241118 | 102700 | 35786016900 | 23450 | 23450 | 23500 | 23450 | 2977 |
| 516 | 20241118 | 102600 | 35716064200 | 23500 | 23500 | 23500 | 23450 | 3271 |
| 517 | 20241118 | 102500 | 35639234400 | 23500 | 23450 | 23500 | 23450 | 2270 |
| 518 | 20241118 | 102400 | 35585951600 | 23450 | 23450 | 23500 | 23450 | 2297 |
| 519 | 20241118 | 102300 | 35532022500 | 23450 | 23500 | 23500 | 23450 | 2150 |
| 520 | 20241118 | 102200 | 35481553050 | 23450 | 23450 | 23500 | 23450 | 3490 |
| 521 | 20241118 | 102100 | 35399680450 | 23450 | 23450 | 23500 | 23400 | 19032 |
| 522 | 20241118 | 102000 | 34953320400 | 23450 | 23450 | 23450 | 23400 | 1767 |
| 523 | 20241118 | 101900 | 34911910050 | 23400 | 23450 | 23500 | 23400 | 19278 |
| 524 | 20241118 | 101800 | 34459742750 | 23500 | 23450 | 23500 | 23450 | 24496 |
| 525 | 20241118 | 101700 | 33884871150 | 23450 | 23450 | 23450 | 23400 | 5182 |
| 526 | 20241118 | 101600 | 33763396000 | 23450 | 23400 | 23450 | 23400 | 5541 |
| 527 | 20241118 | 101500 | 33633511000 | 23400 | 23400 | 23450 | 23400 | 2910 |
| 528 | 20241118 | 101400 | 33565325250 | 23450 | 23450 | 23450 | 23400 | 3112 |
| 529 | 20241118 | 101300 | 33492368950 | 23450 | 23450 | 23450 | 23400 | 1902 |
| 530 | 20241118 | 101200 | 33447831400 | 23450 | 23400 | 23450 | 23400 | 1867 |
| 531 | 20241118 | 101100 | 33404110600 | 23450 | 23400 | 23450 | 23400 | 3209 |
| 532 | 20241118 | 101000 | 33328984500 | 23400 | 23400 | 23450 | 23400 | 3260 |
| 533 | 20241118 | 100900 | 33252643150 | 23400 | 23450 | 23450 | 23400 | 901 |
| 534 | 20241118 | 100800 | 33231524750 | 23400 | 23450 | 23450 | 23400 | 14433 |
| 535 | 20241118 | 100700 | 32893739900 | 23450 | 23400 | 23450 | 23400 | 2295 |
| 536 | 20241118 | 100600 | 32840007500 | 23450 | 23500 | 23500 | 23400 | 12636 |
| 537 | 20241118 | 100500 | 32543659650 | 23500 | 23450 | 23500 | 23450 | 1300 |
| 538 | 20241118 | 100400 | 32513136050 | 23450 | 23450 | 23500 | 23450 | 1393 |
| 539 | 20241118 | 100300 | 32480431850 | 23450 | 23500 | 23500 | 23450 | 3969 |
| 540 | 20241118 | 100200 | 32387297650 | 23500 | 23500 | 23500 | 23450 | 11696 |
| 541 | 20241118 | 100100 | 32112932700 | 23500 | 23500 | 23500 | 23450 | 3746 |
| 542 | 20241118 | 100000 | 32024968150 | 23450 | 23450 | 23500 | 23450 | 2585 |
| 543 | 20241118 | 095900 | 31964233950 | 23500 | 23500 | 23500 | 23450 | 2750 |
| 544 | 20241118 | 095800 | 31899711200 | 23450 | 23500 | 23550 | 23450 | 26082 |
| 545 | 20241118 | 095700 | 31286820050 | 23550 | 23500 | 23550 | 23500 | 10419 |
| 546 | 20241118 | 095600 | 31041489400 | 23500 | 23500 | 23550 | 23500 | 4932 |
| 547 | 20241118 | 095500 | 30925547000 | 23500 | 23450 | 23550 | 23450 | 23483 |
| 548 | 20241118 | 095400 | 30373677150 | 23500 | 23450 | 23500 | 23450 | 3463 |
| 549 | 20241118 | 095300 | 30292342900 | 23500 | 23500 | 23550 | 23450 | 33922 |
| 550 | 20241118 | 095200 | 29495179550 | 23500 | 23500 | 23500 | 23450 | 2201 |
| 551 | 20241118 | 095100 | 29443514300 | 23500 | 23500 | 23500 | 23450 | 1295 |
| 552 | 20241118 | 095000 | 29413115250 | 23450 | 23500 | 23550 | 23450 | 9466 |
| 553 | 20241118 | 094900 | 29190642250 | 23500 | 23500 | 23550 | 23450 | 5899 |
| 554 | 20241118 | 094800 | 29051966200 | 23550 | 23500 | 23550 | 23400 | 16596 |
| 555 | 20241118 | 094700 | 28662323150 | 23500 | 23400 | 23550 | 23400 | 32733 |
| 556 | 20241118 | 094600 | 27894093800 | 23400 | 23500 | 23500 | 23400 | 6536 |
| 557 | 20241118 | 094500 | 27740812700 | 23450 | 23450 | 23500 | 23450 | 1286 |
| 558 | 20241118 | 094400 | 27710619400 | 23500 | 23500 | 23500 | 23450 | 3329 |
| 559 | 20241118 | 094300 | 27632464600 | 23450 | 23550 | 23550 | 23450 | 10128 |
| 560 | 20241118 | 094200 | 27394509750 | 23550 | 23500 | 23550 | 23450 | 28475 |
| 561 | 20241118 | 094100 | 26724918350 | 23500 | 23500 | 23500 | 23450 | 2346 |
| 562 | 20241118 | 094000 | 26669833250 | 23500 | 23450 | 23500 | 23450 | 1540 |
| 563 | 20241118 | 093900 | 26633652150 | 23500 | 23500 | 23500 | 23450 | 1394 |
| 564 | 20241118 | 093800 | 26600904200 | 23450 | 23500 | 23500 | 23450 | 20554 |
| 565 | 20241118 | 093700 | 26118150700 | 23500 | 23450 | 23500 | 23450 | 5844 |
| 566 | 20241118 | 093600 | 25980935450 | 23450 | 23400 | 23500 | 23400 | 8415 |
| 567 | 20241118 | 093500 | 25783581600 | 23450 | 23450 | 23500 | 23400 | 7448 |
| 568 | 20241118 | 093400 | 25608905650 | 23450 | 23500 | 23500 | 23450 | 1976 |
| 569 | 20241118 | 093300 | 25562506900 | 23500 | 23450 | 23500 | 23400 | 2736 |
| 570 | 20241118 | 093200 | 25498283350 | 23450 | 23550 | 23550 | 23400 | 38965 |
| 571 | 20241118 | 093100 | 24582543400 | 23550 | 23450 | 23550 | 23450 | 45235 |
| 572 | 20241118 | 093000 | 23518866750 | 23450 | 23400 | 23450 | 23350 | 33611 |
| 573 | 20241118 | 092900 | 22732187200 | 23350 | 23400 | 23400 | 23350 | 9948 |
| 574 | 20241118 | 092800 | 22499836750 | 23350 | 23400 | 23450 | 23350 | 22032 |
| 575 | 20241118 | 092700 | 21984657000 | 23450 | 23500 | 23500 | 23450 | 12870 |
| 576 | 20241118 | 092600 | 21682795300 | 23500 | 23500 | 23500 | 23450 | 2113 |
| 577 | 20241118 | 092500 | 21633212100 | 23500 | 23500 | 23500 | 23450 | 2522 |
| 578 | 20241118 | 092400 | 21574014800 | 23500 | 23450 | 23550 | 23400 | 54145 |
| 579 | 20241118 | 092300 | 20301756200 | 23450 | 23500 | 23550 | 23400 | 15313 |
| 580 | 20241118 | 092200 | 19942175500 | 23500 | 23550 | 23550 | 23500 | 9845 |
| 581 | 20241118 | 092100 | 19710781250 | 23500 | 23500 | 23550 | 23500 | 6481 |
| 582 | 20241118 | 092000 | 19558388050 | 23500 | 23500 | 23550 | 23500 | 7169 |
| 583 | 20241118 | 091900 | 19389804150 | 23500 | 23450 | 23550 | 23450 | 24181 |
| 584 | 20241118 | 091800 | 18821642900 | 23450 | 23500 | 23550 | 23450 | 8564 |
| 585 | 20241118 | 091700 | 18620431100 | 23500 | 23500 | 23550 | 23450 | 11061 |
| 586 | 20241118 | 091600 | 18360468850 | 23500 | 23550 | 23600 | 23500 | 18427 |
| 587 | 20241118 | 091500 | 17926576500 | 23550 | 23550 | 23600 | 23500 | 37322 |
| 588 | 20241118 | 091400 | 17047541000 | 23550 | 23500 | 23550 | 23500 | 5882 |
| 589 | 20241118 | 091300 | 16909220200 | 23500 | 23550 | 23600 | 23500 | 22487 |
| 590 | 20241118 | 091200 | 16379760250 | 23550 | 23500 | 23600 | 23500 | 38657 |
| 591 | 20241118 | 091100 | 15469244100 | 23500 | 23500 | 23550 | 23400 | 36897 |
| 592 | 20241118 | 091000 | 14602827650 | 23500 | 23500 | 23550 | 23450 | 20634 |
| 593 | 20241118 | 090900 | 14117950650 | 23500 | 23550 | 23550 | 23400 | 54316 |
| 594 | 20241118 | 090800 | 12842181950 | 23500 | 23550 | 23550 | 23500 | 12988 |
| 595 | 20241118 | 090700 | 12536938700 | 23550 | 23650 | 23650 | 23500 | 22799 |
| 596 | 20241118 | 090600 | 11998775950 | 23650 | 23450 | 23650 | 23450 | 79529 |
| 597 | 20241118 | 090500 | 10125040900 | 23450 | 23450 | 23550 | 23350 | 41493 |
| 598 | 20241118 | 090400 | 9151391850 | 23500 | 23500 | 23550 | 23450 | 107782 |
| 599 | 20241118 | 090300 | 6617637250 | 23500 | 23250 | 23500 | 23250 | 90203 |
| 600 | 20241118 | 090200 | 4508113650 | 23300 | 23250 | 23300 | 23200 | 16948 |
| 601 | 20241118 | 090100 | 4114080500 | 23300 | 23050 | 23300 | 23050 | 98726 |
| 602 | 20241118 | 090000 | 1827697400 | 23050 | 22800 | 23100 | 22800 | 78711 |