34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 193200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 3 | 20241107 | 193100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20241107 | 193000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20241107 | 192900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20241107 | 192800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20241107 | 192700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20241107 | 192600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20241107 | 192500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20241107 | 192400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20241107 | 192300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20241107 | 192200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20241107 | 192100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20241107 | 192000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20241107 | 191900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20241107 | 191800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20241107 | 191700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20241107 | 191600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20241107 | 191500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20241107 | 191400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20241107 | 191300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20241107 | 191200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20241107 | 191100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20241107 | 191000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20241107 | 190900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20241107 | 190800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20241107 | 190700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20241107 | 190600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20241107 | 190500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20241107 | 190400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20241107 | 190300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20241107 | 190200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 33 | 20241107 | 190100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20241107 | 190000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20241107 | 185900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20241107 | 185800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20241107 | 185700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20241107 | 185600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20241107 | 185500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20241107 | 185400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20241107 | 185300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20241107 | 185200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20241107 | 185100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20241107 | 185000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20241107 | 184900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20241107 | 184800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20241107 | 184700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20241107 | 184600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20241107 | 184500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20241107 | 184400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20241107 | 184300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20241107 | 184200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20241107 | 184100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20241107 | 184000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20241107 | 183900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20241107 | 183800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20241107 | 183700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20241107 | 183600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20241107 | 183500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20241107 | 183400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20241107 | 183300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20241107 | 183200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 63 | 20241107 | 183100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20241107 | 183000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20241107 | 182900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20241107 | 182800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20241107 | 182700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20241107 | 182600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20241107 | 182500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20241107 | 182400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20241107 | 182300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20241107 | 182200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20241107 | 182100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20241107 | 182000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20241107 | 181900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20241107 | 181800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20241107 | 181700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20241107 | 181600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20241107 | 181500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20241107 | 181400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20241107 | 181300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20241107 | 181200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20241107 | 181100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20241107 | 181000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20241107 | 180900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20241107 | 180800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20241107 | 180700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20241107 | 180600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20241107 | 180500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20241107 | 180400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20241107 | 180300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20241107 | 180200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 93 | 20241107 | 180100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20241107 | 180000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20241107 | 175900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20241107 | 175800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20241107 | 175700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20241107 | 175600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20241107 | 175500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20241107 | 175400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20241107 | 175300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20241107 | 175200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20241107 | 175100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20241107 | 175000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20241107 | 174900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20241107 | 174800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20241107 | 174700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20241107 | 174600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20241107 | 174500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20241107 | 174400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20241107 | 174300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20241107 | 174200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20241107 | 174100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20241107 | 174000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20241107 | 173900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20241107 | 173800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20241107 | 173700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20241107 | 173600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20241107 | 173500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20241107 | 173400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20241107 | 173300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20241107 | 173200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 123 | 20241107 | 173100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20241107 | 173000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20241107 | 172900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20241107 | 172800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20241107 | 172700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20241107 | 172600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20241107 | 172500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20241107 | 172400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20241107 | 172300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20241107 | 172200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20241107 | 172100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20241107 | 172000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20241107 | 171900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20241107 | 171800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20241107 | 171700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20241107 | 171600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20241107 | 171500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20241107 | 171400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20241107 | 171300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20241107 | 171200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20241107 | 171100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20241107 | 171000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20241107 | 170900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20241107 | 170800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20241107 | 170700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20241107 | 170600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20241107 | 170500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20241107 | 170400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20241107 | 170300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20241107 | 170200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 153 | 20241107 | 170100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20241107 | 170000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20241107 | 165900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20241107 | 165800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20241107 | 165700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20241107 | 165600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20241107 | 165500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20241107 | 165400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20241107 | 165300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20241107 | 165200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20241107 | 165100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20241107 | 165000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20241107 | 164900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20241107 | 164800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20241107 | 164700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20241107 | 164600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20241107 | 164500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20241107 | 164400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20241107 | 164300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20241107 | 164200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20241107 | 164100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20241107 | 164000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20241107 | 163900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20241107 | 163800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20241107 | 163700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20241107 | 163600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20241107 | 163500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20241107 | 163400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20241107 | 163300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20241107 | 163200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 183 | 20241107 | 163100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20241107 | 163000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20241107 | 162900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20241107 | 162800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20241107 | 162700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20241107 | 162600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20241107 | 162500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20241107 | 162400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20241107 | 162300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20241107 | 162200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20241107 | 162100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20241107 | 162000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20241107 | 161900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20241107 | 161800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20241107 | 161700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20241107 | 161600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20241107 | 161500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20241107 | 161400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20241107 | 161300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20241107 | 161200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20241107 | 161100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20241107 | 161000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20241107 | 160900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20241107 | 160800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20241107 | 160700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20241107 | 160600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20241107 | 160500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20241107 | 160400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20241107 | 160300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20241107 | 160200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 213 | 20241107 | 160100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20241107 | 160000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20241107 | 155900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20241107 | 155800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20241107 | 155700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20241107 | 155600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20241107 | 155500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20241107 | 155400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20241107 | 155300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20241107 | 155200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20241107 | 155100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20241107 | 155000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20241107 | 154900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20241107 | 154800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20241107 | 154700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20241107 | 154600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20241107 | 154500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20241107 | 154400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20241107 | 154300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20241107 | 154200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20241107 | 154100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20241107 | 154000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20241107 | 153900 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20241107 | 153800 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20241107 | 153700 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20241107 | 153600 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20241107 | 153500 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20241107 | 153400 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20241107 | 153300 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20241107 | 153200 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 243 | 20241107 | 153100 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20241107 | 153000 | 23939934300 | 20750 | 20750 | 20750 | 20750 | 13671 |
| 245 | 20241107 | 152900 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20241107 | 152800 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20241107 | 152700 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20241107 | 152600 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20241107 | 152500 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20241107 | 152400 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20241107 | 152300 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20241107 | 152200 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20241107 | 152100 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20241107 | 152000 | 23656261050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20241107 | 151900 | 23656261050 | 20800 | 20800 | 20850 | 20800 | 988 |
| 256 | 20241107 | 151800 | 23635710100 | 20850 | 20850 | 20900 | 20800 | 5746 |
| 257 | 20241107 | 151700 | 23516156500 | 20850 | 20850 | 20900 | 20850 | 1827 |
| 258 | 20241107 | 151600 | 23478058800 | 20850 | 20800 | 20900 | 20800 | 1879 |
| 259 | 20241107 | 151500 | 23438872950 | 20800 | 20800 | 20850 | 20800 | 1939 |
| 260 | 20241107 | 151400 | 23398527500 | 20800 | 20800 | 20800 | 20750 | 3516 |
| 261 | 20241107 | 151300 | 23325394850 | 20800 | 20800 | 20850 | 20800 | 2591 |
| 262 | 20241107 | 151200 | 23271500800 | 20800 | 20800 | 20850 | 20800 | 1004 |
| 263 | 20241107 | 151100 | 23250614600 | 20850 | 20800 | 20850 | 20800 | 352 |
| 264 | 20241107 | 151000 | 23243288950 | 20800 | 20800 | 20850 | 20800 | 257 |
| 265 | 20241107 | 150900 | 23237940000 | 20850 | 20800 | 20850 | 20800 | 568 |
| 266 | 20241107 | 150800 | 23226122650 | 20800 | 20800 | 20850 | 20800 | 405 |
| 267 | 20241107 | 150700 | 23217697700 | 20800 | 20800 | 20800 | 20750 | 3264 |
| 268 | 20241107 | 150600 | 23149822750 | 20800 | 20800 | 20850 | 20800 | 4687 |
| 269 | 20241107 | 150500 | 23052331400 | 20850 | 20800 | 20850 | 20800 | 286 |
| 270 | 20241107 | 150400 | 23046380450 | 20800 | 20800 | 20850 | 20800 | 584 |
| 271 | 20241107 | 150300 | 23034230100 | 20800 | 20950 | 20950 | 20800 | 11072 |
| 272 | 20241107 | 150200 | 22803340050 | 20900 | 20900 | 20950 | 20850 | 1328 |
| 273 | 20241107 | 150100 | 22775581800 | 20850 | 20850 | 20900 | 20850 | 202 |
| 274 | 20241107 | 150000 | 22771367400 | 20900 | 20900 | 20900 | 20850 | 163 |
| 275 | 20241107 | 145900 | 22767964850 | 20900 | 20900 | 20900 | 20850 | 534 |
| 276 | 20241107 | 145800 | 22756816000 | 20900 | 20850 | 20900 | 20850 | 460 |
| 277 | 20241107 | 145700 | 22747213050 | 20850 | 20900 | 20900 | 20850 | 38 |
| 278 | 20241107 | 145600 | 22746419000 | 20900 | 20900 | 20900 | 20850 | 598 |
| 279 | 20241107 | 145500 | 22733932250 | 20850 | 20850 | 20900 | 20850 | 110 |
| 280 | 20241107 | 145400 | 22731634100 | 20900 | 20900 | 20900 | 20850 | 321 |
| 281 | 20241107 | 145300 | 22724934650 | 20900 | 20900 | 20900 | 20850 | 2599 |
| 282 | 20241107 | 145200 | 22670740200 | 20900 | 20850 | 20900 | 20850 | 683 |
| 283 | 20241107 | 145100 | 22656469150 | 20900 | 20850 | 20900 | 20850 | 472 |
| 284 | 20241107 | 145000 | 22646604500 | 20850 | 20850 | 20900 | 20850 | 696 |
| 285 | 20241107 | 144900 | 22632069200 | 20850 | 20800 | 20900 | 20800 | 1907 |
| 286 | 20241107 | 144800 | 22592323950 | 20800 | 20800 | 20850 | 20800 | 160 |
| 287 | 20241107 | 144700 | 22588993450 | 20800 | 20800 | 20850 | 20800 | 223 |
| 288 | 20241107 | 144600 | 22584352750 | 20850 | 20800 | 20850 | 20800 | 664 |
| 289 | 20241107 | 144500 | 22570533800 | 20800 | 20850 | 20850 | 20800 | 259 |
| 290 | 20241107 | 144400 | 22565145500 | 20800 | 20850 | 20850 | 20800 | 853 |
| 291 | 20241107 | 144300 | 22547374500 | 20850 | 20900 | 20900 | 20800 | 658 |
| 292 | 20241107 | 144200 | 22533661600 | 20850 | 20850 | 20900 | 20850 | 1409 |
| 293 | 20241107 | 144100 | 22504282950 | 20850 | 20800 | 20900 | 20800 | 510 |
| 294 | 20241107 | 144000 | 22493655150 | 20850 | 20850 | 20850 | 20800 | 2371 |
| 295 | 20241107 | 143900 | 22444271700 | 20800 | 20800 | 20850 | 20800 | 1172 |
| 296 | 20241107 | 143800 | 22419851400 | 20800 | 20800 | 20850 | 20800 | 1048 |
| 297 | 20241107 | 143700 | 22398050100 | 20850 | 20850 | 20850 | 20800 | 794 |
| 298 | 20241107 | 143600 | 22381521700 | 20850 | 20850 | 20850 | 20800 | 1207 |
| 299 | 20241107 | 143500 | 22356378150 | 20800 | 20800 | 20850 | 20800 | 3157 |
| 300 | 20241107 | 143400 | 22290711050 | 20800 | 20800 | 20850 | 20800 | 1444 |
| 301 | 20241107 | 143300 | 22260670250 | 20850 | 20850 | 20850 | 20800 | 946 |
| 302 | 20241107 | 143200 | 22240972350 | 20800 | 20800 | 20850 | 20800 | 502 |
| 303 | 20241107 | 143100 | 22230528250 | 20850 | 20800 | 20850 | 20800 | 475 |
| 304 | 20241107 | 143000 | 22220646200 | 20850 | 20800 | 20850 | 20800 | 352 |
| 305 | 20241107 | 142900 | 22213317700 | 20850 | 20850 | 20850 | 20800 | 1203 |
| 306 | 20241107 | 142800 | 22188275350 | 20850 | 20900 | 20900 | 20850 | 3843 |
| 307 | 20241107 | 142700 | 22108137900 | 20900 | 20850 | 20900 | 20850 | 675 |
| 308 | 20241107 | 142600 | 22094049200 | 20900 | 20900 | 20900 | 20850 | 458 |
| 309 | 20241107 | 142500 | 22084492300 | 20900 | 20900 | 20900 | 20850 | 179 |
| 310 | 20241107 | 142400 | 22080757100 | 20850 | 20850 | 20900 | 20850 | 257 |
| 311 | 20241107 | 142300 | 22075394250 | 20850 | 20850 | 20900 | 20850 | 469 |
| 312 | 20241107 | 142200 | 22065609600 | 20900 | 20850 | 20900 | 20850 | 291 |
| 313 | 20241107 | 142100 | 22059536200 | 20900 | 20850 | 20900 | 20800 | 1655 |
| 314 | 20241107 | 142000 | 22025033200 | 20800 | 20850 | 20850 | 20800 | 443 |
| 315 | 20241107 | 141900 | 22015811700 | 20800 | 20850 | 20850 | 20800 | 631 |
| 316 | 20241107 | 141800 | 22002682000 | 20800 | 20800 | 20850 | 20800 | 461 |
| 317 | 20241107 | 141700 | 21993087000 | 20800 | 20850 | 20850 | 20800 | 389 |
| 318 | 20241107 | 141600 | 21984981050 | 20850 | 20800 | 20850 | 20800 | 505 |
| 319 | 20241107 | 141500 | 21974469850 | 20850 | 20900 | 20900 | 20800 | 6955 |
| 320 | 20241107 | 141400 | 21829507500 | 20900 | 20850 | 20900 | 20850 | 1487 |
| 321 | 20241107 | 141300 | 21798443550 | 20900 | 20950 | 20950 | 20850 | 4791 |
| 322 | 20241107 | 141200 | 21698307450 | 20950 | 20950 | 21000 | 20900 | 1174 |
| 323 | 20241107 | 141100 | 21673715400 | 20950 | 20950 | 21000 | 20900 | 389 |
| 324 | 20241107 | 141000 | 21665571100 | 20950 | 20900 | 20950 | 20900 | 331 |
| 325 | 20241107 | 140900 | 21658645000 | 20900 | 20950 | 20950 | 20900 | 389 |
| 326 | 20241107 | 140800 | 21650507700 | 20900 | 20900 | 20950 | 20900 | 377 |
| 327 | 20241107 | 140700 | 21642618600 | 20900 | 20950 | 20950 | 20900 | 295 |
| 328 | 20241107 | 140600 | 21636447900 | 20950 | 20950 | 20950 | 20900 | 815 |
| 329 | 20241107 | 140500 | 21619409450 | 20900 | 20900 | 20950 | 20900 | 2290 |
| 330 | 20241107 | 140400 | 21571547450 | 20950 | 20900 | 20950 | 20900 | 613 |
| 331 | 20241107 | 140300 | 21558718700 | 20950 | 20950 | 20950 | 20900 | 428 |
| 332 | 20241107 | 140200 | 21549760800 | 20900 | 20950 | 20950 | 20900 | 789 |
| 333 | 20241107 | 140100 | 21533263750 | 20950 | 20950 | 20950 | 20900 | 374 |
| 334 | 20241107 | 140000 | 21525441050 | 20900 | 20950 | 20950 | 20900 | 486 |
| 335 | 20241107 | 135900 | 21515278300 | 20950 | 20950 | 20950 | 20900 | 433 |
| 336 | 20241107 | 135800 | 21506223650 | 20900 | 20900 | 20950 | 20900 | 358 |
| 337 | 20241107 | 135700 | 21498737750 | 20900 | 20900 | 20950 | 20900 | 295 |
| 338 | 20241107 | 135600 | 21492564900 | 20950 | 20900 | 21000 | 20900 | 2633 |
| 339 | 20241107 | 135500 | 21437421950 | 20950 | 20950 | 21000 | 20900 | 4526 |
| 340 | 20241107 | 135400 | 21342607300 | 20950 | 20950 | 21000 | 20950 | 3162 |
| 341 | 20241107 | 135300 | 21276209850 | 21000 | 21100 | 21100 | 21000 | 10014 |
| 342 | 20241107 | 135200 | 21065613000 | 21050 | 21050 | 21100 | 21050 | 136 |
| 343 | 20241107 | 135100 | 21062749600 | 21050 | 21100 | 21100 | 21050 | 1796 |
| 344 | 20241107 | 135000 | 21024931700 | 21050 | 21100 | 21100 | 21050 | 334 |
| 345 | 20241107 | 134900 | 21017889800 | 21050 | 21100 | 21100 | 21050 | 731 |
| 346 | 20241107 | 134800 | 21002485400 | 21100 | 21100 | 21100 | 21050 | 1648 |
| 347 | 20241107 | 134700 | 20967712850 | 21100 | 21000 | 21100 | 21000 | 2335 |
| 348 | 20241107 | 134600 | 20918558000 | 21050 | 21050 | 21050 | 21000 | 456 |
| 349 | 20241107 | 134500 | 20908974650 | 21050 | 21000 | 21050 | 21000 | 222 |
| 350 | 20241107 | 134400 | 20904302850 | 21050 | 21100 | 21100 | 21000 | 3141 |
| 351 | 20241107 | 134300 | 20838184750 | 21100 | 21050 | 21100 | 21050 | 181 |
| 352 | 20241107 | 134200 | 20834369700 | 21050 | 21100 | 21100 | 21050 | 197 |
| 353 | 20241107 | 134100 | 20830219900 | 21050 | 21050 | 21100 | 21000 | 2214 |
| 354 | 20241107 | 134000 | 20783613800 | 21000 | 21000 | 21050 | 21000 | 529 |
| 355 | 20241107 | 133900 | 20772501800 | 21050 | 20950 | 21050 | 20950 | 834 |
| 356 | 20241107 | 133800 | 20754994100 | 21000 | 21000 | 21000 | 20950 | 138 |
| 357 | 20241107 | 133700 | 20752097750 | 20950 | 20950 | 21000 | 20950 | 571 |
| 358 | 20241107 | 133600 | 20740120200 | 20950 | 20950 | 21000 | 20950 | 140 |
| 359 | 20241107 | 133500 | 20737182650 | 20950 | 21000 | 21000 | 20950 | 415 |
| 360 | 20241107 | 133400 | 20728476300 | 21000 | 20950 | 21000 | 20950 | 1068 |
| 361 | 20241107 | 133300 | 20706096200 | 20900 | 20950 | 20950 | 20900 | 2376 |
| 362 | 20241107 | 133200 | 20656402750 | 20950 | 20950 | 21000 | 20950 | 649 |
| 363 | 20241107 | 133100 | 20642805650 | 20950 | 20950 | 21000 | 20950 | 400 |
| 364 | 20241107 | 133000 | 20634421250 | 21000 | 20950 | 21000 | 20950 | 97 |
| 365 | 20241107 | 132900 | 20632384650 | 20950 | 20950 | 21000 | 20950 | 863 |
| 366 | 20241107 | 132800 | 20614270400 | 20950 | 20900 | 20950 | 20900 | 1099 |
| 367 | 20241107 | 132700 | 20591246500 | 20950 | 20900 | 20950 | 20900 | 267 |
| 368 | 20241107 | 132600 | 20585665650 | 20900 | 20950 | 20950 | 20900 | 319 |
| 369 | 20241107 | 132500 | 20578983550 | 20900 | 20900 | 20950 | 20900 | 194 |
| 370 | 20241107 | 132400 | 20574926300 | 20900 | 20900 | 20950 | 20900 | 507 |
| 371 | 20241107 | 132300 | 20564318850 | 20900 | 20950 | 20950 | 20900 | 147 |
| 372 | 20241107 | 132200 | 20561239400 | 20950 | 20900 | 20950 | 20900 | 702 |
| 373 | 20241107 | 132100 | 20546545350 | 20900 | 20900 | 20950 | 20850 | 2067 |
| 374 | 20241107 | 132000 | 20503344600 | 20900 | 20900 | 20950 | 20900 | 86 |
| 375 | 20241107 | 131900 | 20501547100 | 20900 | 20900 | 20950 | 20850 | 889 |
| 376 | 20241107 | 131800 | 20482967150 | 20850 | 20800 | 20900 | 20800 | 809 |
| 377 | 20241107 | 131700 | 20466093800 | 20800 | 20800 | 20850 | 20800 | 84 |
| 378 | 20241107 | 131600 | 20464342850 | 20800 | 20800 | 20850 | 20800 | 692 |
| 379 | 20241107 | 131500 | 20449917650 | 20800 | 20800 | 20850 | 20800 | 337 |
| 380 | 20241107 | 131400 | 20442898400 | 20850 | 20800 | 20850 | 20800 | 204 |
| 381 | 20241107 | 131300 | 20438651150 | 20800 | 20850 | 20900 | 20800 | 2098 |
| 382 | 20241107 | 131200 | 20394937850 | 20900 | 20900 | 20950 | 20850 | 4620 |
| 383 | 20241107 | 131100 | 20298434300 | 20900 | 20900 | 20950 | 20900 | 330 |
| 384 | 20241107 | 131000 | 20291523100 | 20900 | 20900 | 20950 | 20900 | 399 |
| 385 | 20241107 | 130900 | 20283177450 | 20900 | 20950 | 20950 | 20900 | 1315 |
| 386 | 20241107 | 130800 | 20255690350 | 20950 | 20900 | 20950 | 20900 | 238 |
| 387 | 20241107 | 130700 | 20250711200 | 20950 | 20950 | 20950 | 20900 | 2090 |
| 388 | 20241107 | 130600 | 20206944950 | 20950 | 21000 | 21050 | 20950 | 3078 |
| 389 | 20241107 | 130500 | 20142354800 | 21000 | 21050 | 21050 | 21000 | 1282 |
| 390 | 20241107 | 130400 | 20115428600 | 21000 | 21050 | 21100 | 21000 | 8267 |
| 391 | 20241107 | 130300 | 19941393450 | 21050 | 21100 | 21100 | 21050 | 305 |
| 392 | 20241107 | 130200 | 19934958150 | 21100 | 21050 | 21100 | 21050 | 1227 |
| 393 | 20241107 | 130100 | 19909069750 | 21050 | 21050 | 21100 | 21050 | 117 |
| 394 | 20241107 | 130000 | 19906601700 | 21100 | 21100 | 21100 | 21050 | 488 |
| 395 | 20241107 | 125900 | 19896311950 | 21100 | 21100 | 21100 | 21050 | 730 |
| 396 | 20241107 | 125800 | 19880911550 | 21100 | 21050 | 21100 | 21000 | 823 |
| 397 | 20241107 | 125700 | 19863585900 | 21050 | 21050 | 21100 | 21050 | 560 |
| 398 | 20241107 | 125600 | 19851794350 | 21050 | 21050 | 21050 | 21000 | 1348 |
| 399 | 20241107 | 125500 | 19823425300 | 21000 | 21000 | 21050 | 21000 | 321 |
| 400 | 20241107 | 125400 | 19816674800 | 21050 | 21050 | 21050 | 21000 | 912 |
| 401 | 20241107 | 125300 | 19797477450 | 21050 | 21000 | 21050 | 21000 | 993 |
| 402 | 20241107 | 125200 | 19776576100 | 21000 | 21050 | 21050 | 21000 | 87 |
| 403 | 20241107 | 125100 | 19774745150 | 21050 | 21050 | 21050 | 21000 | 611 |
| 404 | 20241107 | 125000 | 19761895400 | 21000 | 21000 | 21050 | 21000 | 712 |
| 405 | 20241107 | 124900 | 19746910550 | 21050 | 21050 | 21050 | 21000 | 169 |
| 406 | 20241107 | 124800 | 19743355450 | 21050 | 21000 | 21050 | 21000 | 2790 |
| 407 | 20241107 | 124700 | 19684764350 | 21000 | 20950 | 21000 | 20950 | 197 |
| 408 | 20241107 | 124600 | 19680628850 | 20950 | 21000 | 21000 | 20950 | 507 |
| 409 | 20241107 | 124500 | 19670001150 | 21000 | 20950 | 21000 | 20950 | 271 |
| 410 | 20241107 | 124400 | 19664317300 | 20950 | 20950 | 21000 | 20950 | 402 |
| 411 | 20241107 | 124300 | 19655890050 | 20950 | 20950 | 20950 | 20900 | 1343 |
| 412 | 20241107 | 124200 | 19627795000 | 20900 | 20950 | 20950 | 20900 | 464 |
| 413 | 20241107 | 124100 | 19618075400 | 20950 | 20850 | 20950 | 20850 | 842 |
| 414 | 20241107 | 124000 | 19600472000 | 20850 | 20900 | 20900 | 20850 | 746 |
| 415 | 20241107 | 123900 | 19584887150 | 20900 | 20900 | 20950 | 20850 | 3568 |
| 416 | 20241107 | 123800 | 19510321200 | 20950 | 20900 | 20950 | 20900 | 567 |
| 417 | 20241107 | 123700 | 19498455700 | 20900 | 20950 | 20950 | 20900 | 174 |
| 418 | 20241107 | 123600 | 19494813300 | 20900 | 20900 | 20950 | 20900 | 927 |
| 419 | 20241107 | 123500 | 19475398800 | 20900 | 20900 | 20950 | 20900 | 335 |
| 420 | 20241107 | 123400 | 19468394350 | 20900 | 20900 | 20950 | 20900 | 269 |
| 421 | 20241107 | 123300 | 19462766300 | 20900 | 20950 | 20950 | 20900 | 908 |
| 422 | 20241107 | 123200 | 19443754100 | 20950 | 20900 | 20950 | 20900 | 87 |
| 423 | 20241107 | 123100 | 19441931800 | 20950 | 20950 | 20950 | 20900 | 275 |
| 424 | 20241107 | 123000 | 19436183200 | 20950 | 20900 | 20950 | 20900 | 192 |
| 425 | 20241107 | 122900 | 19432169800 | 20900 | 20900 | 20900 | 20850 | 1009 |
| 426 | 20241107 | 122800 | 19411081750 | 20900 | 20900 | 20900 | 20850 | 208 |
| 427 | 20241107 | 122700 | 19406734700 | 20900 | 20900 | 20900 | 20850 | 573 |
| 428 | 20241107 | 122600 | 19394759350 | 20900 | 20900 | 20900 | 20850 | 654 |
| 429 | 20241107 | 122500 | 19381092200 | 20900 | 20900 | 20900 | 20850 | 850 |
| 430 | 20241107 | 122400 | 19363328200 | 20900 | 21000 | 21000 | 20800 | 10365 |
| 431 | 20241107 | 122300 | 19146827400 | 20950 | 20950 | 20950 | 20900 | 69 |
| 432 | 20241107 | 122200 | 19145382250 | 20950 | 21000 | 21000 | 20900 | 1467 |
| 433 | 20241107 | 122100 | 19114648950 | 21000 | 21000 | 21000 | 20950 | 318 |
| 434 | 20241107 | 122000 | 19107971100 | 20950 | 20950 | 21000 | 20950 | 250 |
| 435 | 20241107 | 121900 | 19102733500 | 20950 | 20950 | 21000 | 20950 | 162 |
| 436 | 20241107 | 121800 | 19099338000 | 20950 | 20950 | 21000 | 20950 | 965 |
| 437 | 20241107 | 121700 | 19079084950 | 20950 | 20950 | 21000 | 20950 | 748 |
| 438 | 20241107 | 121600 | 19063410850 | 20950 | 21000 | 21000 | 20950 | 1667 |
| 439 | 20241107 | 121500 | 19028485000 | 21000 | 21000 | 21000 | 20950 | 3353 |
| 440 | 20241107 | 121400 | 18958074550 | 20950 | 20950 | 21000 | 20950 | 535 |
| 441 | 20241107 | 121300 | 18946859800 | 21000 | 20950 | 21000 | 20950 | 153 |
| 442 | 20241107 | 121200 | 18943649050 | 20900 | 21000 | 21100 | 20900 | 9335 |
| 443 | 20241107 | 121100 | 18747489900 | 21000 | 21000 | 21050 | 21000 | 826 |
| 444 | 20241107 | 121000 | 18730132200 | 21000 | 21000 | 21050 | 21000 | 1255 |
| 445 | 20241107 | 120900 | 18703759700 | 21050 | 20950 | 21050 | 20900 | 5836 |
| 446 | 20241107 | 120800 | 18581228450 | 20900 | 20950 | 20950 | 20900 | 648 |
| 447 | 20241107 | 120700 | 18567653500 | 20900 | 20950 | 21000 | 20900 | 1212 |
| 448 | 20241107 | 120600 | 18542261850 | 20950 | 20900 | 20950 | 20900 | 964 |
| 449 | 20241107 | 120500 | 18522067750 | 20900 | 20900 | 20950 | 20900 | 100 |
| 450 | 20241107 | 120400 | 18519976500 | 20900 | 20900 | 20900 | 20850 | 3494 |
| 451 | 20241107 | 120300 | 18446953050 | 20900 | 20850 | 20900 | 20850 | 77 |
| 452 | 20241107 | 120200 | 18445345500 | 20900 | 20850 | 20900 | 20850 | 235 |
| 453 | 20241107 | 120100 | 18440443950 | 20850 | 20850 | 20900 | 20800 | 755 |
| 454 | 20241107 | 120000 | 18424710750 | 20800 | 20800 | 20850 | 20800 | 408 |
| 455 | 20241107 | 115900 | 18416212500 | 20800 | 20800 | 20850 | 20750 | 10101 |
| 456 | 20241107 | 115800 | 18206111850 | 20900 | 20800 | 20900 | 20800 | 148 |
| 457 | 20241107 | 115700 | 18203026150 | 20900 | 20850 | 20900 | 20850 | 56 |
| 458 | 20241107 | 115600 | 18201857200 | 20800 | 20850 | 20900 | 20800 | 1556 |
| 459 | 20241107 | 115500 | 18169414050 | 20850 | 20800 | 20900 | 20800 | 882 |
| 460 | 20241107 | 115400 | 18151023100 | 20800 | 20850 | 20850 | 20800 | 171 |
| 461 | 20241107 | 115300 | 18147459150 | 20800 | 20850 | 20900 | 20800 | 2814 |
| 462 | 20241107 | 115200 | 18088787600 | 20900 | 20900 | 20900 | 20850 | 297 |
| 463 | 20241107 | 115100 | 18082594100 | 20900 | 20950 | 20950 | 20900 | 6682 |
| 464 | 20241107 | 115000 | 17942938150 | 20900 | 20900 | 20950 | 20900 | 399 |
| 465 | 20241107 | 114900 | 17934584450 | 20900 | 20900 | 20950 | 20850 | 429 |
| 466 | 20241107 | 114800 | 17925618350 | 20850 | 20850 | 20900 | 20850 | 474 |
| 467 | 20241107 | 114700 | 17915714150 | 20850 | 20850 | 20900 | 20850 | 305 |
| 468 | 20241107 | 114600 | 17909341450 | 20900 | 20950 | 20950 | 20850 | 5747 |
| 469 | 20241107 | 114500 | 17789370100 | 20950 | 20900 | 20950 | 20900 | 210 |
| 470 | 20241107 | 114400 | 17784970850 | 20950 | 20950 | 20950 | 20900 | 820 |
| 471 | 20241107 | 114300 | 17767799650 | 20950 | 20900 | 20950 | 20900 | 2376 |
| 472 | 20241107 | 114200 | 17718124450 | 20900 | 20850 | 20900 | 20850 | 749 |
| 473 | 20241107 | 114100 | 17702478150 | 20850 | 20800 | 20850 | 20800 | 537 |
| 474 | 20241107 | 114000 | 17691288600 | 20850 | 20800 | 20850 | 20800 | 1115 |
| 475 | 20241107 | 113900 | 17668048200 | 20800 | 20850 | 20900 | 20800 | 2213 |
| 476 | 20241107 | 113800 | 17621905450 | 20850 | 20850 | 20850 | 20800 | 2398 |
| 477 | 20241107 | 113700 | 17571908550 | 20850 | 20850 | 20850 | 20800 | 548 |
| 478 | 20241107 | 113600 | 17560484100 | 20850 | 20800 | 20850 | 20800 | 1330 |
| 479 | 20241107 | 113500 | 17532815400 | 20850 | 20800 | 20850 | 20800 | 3035 |
| 480 | 20241107 | 113400 | 17469641050 | 20800 | 20850 | 20900 | 20800 | 710 |
| 481 | 20241107 | 113300 | 17454859050 | 20900 | 20800 | 20900 | 20800 | 3501 |
| 482 | 20241107 | 113200 | 17381867300 | 20800 | 20850 | 20850 | 20800 | 201 |
| 483 | 20241107 | 113100 | 17377680850 | 20850 | 20800 | 20850 | 20800 | 77 |
| 484 | 20241107 | 113000 | 17376076950 | 20800 | 20850 | 20850 | 20800 | 1206 |
| 485 | 20241107 | 112900 | 17350984000 | 20800 | 20850 | 20850 | 20800 | 471 |
| 486 | 20241107 | 112800 | 17341185050 | 20850 | 20850 | 20900 | 20800 | 2137 |
| 487 | 20241107 | 112700 | 17296629300 | 20850 | 20850 | 20850 | 20800 | 1677 |
| 488 | 20241107 | 112600 | 17261719150 | 20850 | 20850 | 20900 | 20800 | 2091 |
| 489 | 20241107 | 112500 | 17218121200 | 20800 | 20800 | 20850 | 20750 | 4124 |
| 490 | 20241107 | 112400 | 17132351400 | 20850 | 20800 | 20850 | 20800 | 381 |
| 491 | 20241107 | 112300 | 17124409100 | 20850 | 20800 | 20850 | 20800 | 2236 |
| 492 | 20241107 | 112200 | 17077859700 | 20800 | 20750 | 20800 | 20750 | 453 |
| 493 | 20241107 | 112100 | 17068442250 | 20800 | 20750 | 20800 | 20750 | 1249 |
| 494 | 20241107 | 112000 | 17042509050 | 20750 | 20800 | 20800 | 20750 | 399 |
| 495 | 20241107 | 111900 | 17034222550 | 20800 | 20750 | 20800 | 20750 | 193 |
| 496 | 20241107 | 111800 | 17030215450 | 20750 | 20750 | 20800 | 20750 | 301 |
| 497 | 20241107 | 111700 | 17023965450 | 20800 | 20800 | 20800 | 20750 | 91 |
| 498 | 20241107 | 111600 | 17022074450 | 20750 | 20800 | 20800 | 20750 | 344 |
| 499 | 20241107 | 111500 | 17014930800 | 20750 | 20750 | 20800 | 20750 | 682 |
| 500 | 20241107 | 111400 | 17000777350 | 20800 | 20750 | 20800 | 20750 | 1007 |
| 501 | 20241107 | 111300 | 16979876900 | 20750 | 20800 | 20800 | 20700 | 1354 |
| 502 | 20241107 | 111200 | 16951780600 | 20750 | 20800 | 20800 | 20750 | 893 |
| 503 | 20241107 | 111100 | 16933229850 | 20800 | 20800 | 20800 | 20750 | 772 |
| 504 | 20241107 | 111000 | 16917173150 | 20750 | 20800 | 20800 | 20750 | 448 |
| 505 | 20241107 | 110900 | 16907855850 | 20800 | 20800 | 20800 | 20750 | 1287 |
| 506 | 20241107 | 110800 | 16881143200 | 20800 | 20750 | 20850 | 20750 | 2022 |
| 507 | 20241107 | 110700 | 16839133800 | 20800 | 20750 | 20800 | 20750 | 4829 |
| 508 | 20241107 | 110600 | 16738924600 | 20750 | 20800 | 20800 | 20700 | 1130 |
| 509 | 20241107 | 110500 | 16715476850 | 20750 | 20800 | 20800 | 20750 | 679 |
| 510 | 20241107 | 110400 | 16701385150 | 20800 | 20800 | 20800 | 20750 | 1304 |
| 511 | 20241107 | 110300 | 16674262450 | 20800 | 20800 | 20850 | 20800 | 628 |
| 512 | 20241107 | 110200 | 16661199700 | 20850 | 20800 | 20850 | 20800 | 100 |
| 513 | 20241107 | 110100 | 16659117600 | 20850 | 20850 | 20850 | 20800 | 158 |
| 514 | 20241107 | 110000 | 16655829200 | 20800 | 20850 | 20850 | 20800 | 1816 |
| 515 | 20241107 | 105900 | 16617992300 | 20850 | 20900 | 20950 | 20850 | 1491 |
| 516 | 20241107 | 105800 | 16586845300 | 20900 | 20900 | 20900 | 20850 | 414 |
| 517 | 20241107 | 105700 | 16578200100 | 20850 | 20900 | 20900 | 20850 | 659 |
| 518 | 20241107 | 105600 | 16564434500 | 20900 | 20900 | 20950 | 20850 | 3098 |
| 519 | 20241107 | 105500 | 16499659900 | 20950 | 20900 | 21000 | 20850 | 5010 |
| 520 | 20241107 | 105400 | 16394760250 | 20950 | 20900 | 21000 | 20900 | 12996 |
| 521 | 20241107 | 105300 | 16122542700 | 20900 | 20800 | 20900 | 20750 | 4310 |
| 522 | 20241107 | 105200 | 16032662150 | 20800 | 20750 | 20800 | 20700 | 5332 |
| 523 | 20241107 | 105100 | 15922234400 | 20800 | 20800 | 20800 | 20750 | 1323 |
| 524 | 20241107 | 105000 | 15894719500 | 20750 | 20800 | 20800 | 20700 | 1162 |
| 525 | 20241107 | 104900 | 15870571450 | 20800 | 20800 | 20850 | 20700 | 8015 |
| 526 | 20241107 | 104800 | 15704147950 | 20800 | 20800 | 20800 | 20750 | 660 |
| 527 | 20241107 | 104700 | 15690423500 | 20800 | 20750 | 20800 | 20750 | 293 |
| 528 | 20241107 | 104600 | 15684339200 | 20750 | 20750 | 20800 | 20750 | 3046 |
| 529 | 20241107 | 104500 | 15621072050 | 20750 | 20750 | 20750 | 20700 | 2514 |
| 530 | 20241107 | 104400 | 15568930150 | 20750 | 20750 | 20750 | 20700 | 595 |
| 531 | 20241107 | 104300 | 15556589950 | 20700 | 20650 | 20700 | 20600 | 5147 |
| 532 | 20241107 | 104200 | 15450209250 | 20600 | 20600 | 20600 | 20500 | 3920 |
| 533 | 20241107 | 104100 | 15369590200 | 20550 | 20650 | 20650 | 20550 | 2567 |
| 534 | 20241107 | 104000 | 15316687200 | 20650 | 20650 | 20650 | 20600 | 889 |
| 535 | 20241107 | 103900 | 15298344400 | 20650 | 20600 | 20650 | 20600 | 243 |
| 536 | 20241107 | 103800 | 15293335200 | 20650 | 20600 | 20650 | 20600 | 295 |
| 537 | 20241107 | 103700 | 15287249450 | 20600 | 20650 | 20650 | 20600 | 5087 |
| 538 | 20241107 | 103600 | 15182419900 | 20650 | 20650 | 20650 | 20600 | 342 |
| 539 | 20241107 | 103500 | 15175367300 | 20650 | 20600 | 20650 | 20550 | 2132 |
| 540 | 20241107 | 103400 | 15131463550 | 20600 | 20550 | 20600 | 20550 | 6450 |
| 541 | 20241107 | 103300 | 14998789550 | 20550 | 20550 | 20550 | 20550 | 585 |
| 542 | 20241107 | 103200 | 14986767800 | 20550 | 20550 | 20550 | 20500 | 1989 |
| 543 | 20241107 | 103100 | 14945962850 | 20550 | 20550 | 20550 | 20450 | 4497 |
| 544 | 20241107 | 103000 | 14853610800 | 20450 | 20500 | 20500 | 20450 | 4477 |
| 545 | 20241107 | 102900 | 14761921500 | 20500 | 20450 | 20500 | 20400 | 1835 |
| 546 | 20241107 | 102800 | 14724405850 | 20450 | 20450 | 20450 | 20400 | 549 |
| 547 | 20241107 | 102700 | 14713187650 | 20450 | 20450 | 20450 | 20400 | 2509 |
| 548 | 20241107 | 102600 | 14661969450 | 20450 | 20450 | 20500 | 20400 | 4438 |
| 549 | 20241107 | 102500 | 14571209400 | 20450 | 20450 | 20500 | 20400 | 5423 |
| 550 | 20241107 | 102400 | 14460440700 | 20400 | 20500 | 20500 | 20400 | 7665 |
| 551 | 20241107 | 102300 | 14303732500 | 20450 | 20600 | 20600 | 20450 | 19851 |
| 552 | 20241107 | 102200 | 13896615250 | 20550 | 20550 | 20600 | 20550 | 2164 |
| 553 | 20241107 | 102100 | 13852138950 | 20550 | 20600 | 20600 | 20500 | 8976 |
| 554 | 20241107 | 102000 | 13667741500 | 20550 | 20600 | 20650 | 20550 | 1475 |
| 555 | 20241107 | 101900 | 13637380200 | 20600 | 20600 | 20600 | 20550 | 5899 |
| 556 | 20241107 | 101800 | 13515926950 | 20600 | 20700 | 20700 | 20600 | 2874 |
| 557 | 20241107 | 101700 | 13456623650 | 20700 | 20700 | 20700 | 20650 | 1470 |
| 558 | 20241107 | 101600 | 13426257450 | 20700 | 20750 | 20750 | 20650 | 8106 |
| 559 | 20241107 | 101500 | 13258519150 | 20750 | 20700 | 20750 | 20700 | 1614 |
| 560 | 20241107 | 101400 | 13225049050 | 20700 | 20800 | 20800 | 20700 | 1997 |
| 561 | 20241107 | 101300 | 13183624550 | 20800 | 20750 | 20800 | 20750 | 1029 |
| 562 | 20241107 | 101200 | 13162256450 | 20750 | 20750 | 20800 | 20750 | 3129 |
| 563 | 20241107 | 101100 | 13097328000 | 20750 | 20750 | 20800 | 20700 | 856 |
| 564 | 20241107 | 101000 | 13079567000 | 20700 | 20800 | 20800 | 20700 | 3233 |
| 565 | 20241107 | 100900 | 13012471050 | 20750 | 20800 | 20800 | 20750 | 2848 |
| 566 | 20241107 | 100800 | 12953301450 | 20800 | 20750 | 20800 | 20750 | 1958 |
| 567 | 20241107 | 100700 | 12912581950 | 20800 | 20800 | 20800 | 20750 | 1465 |
| 568 | 20241107 | 100600 | 12882126600 | 20750 | 20900 | 20900 | 20750 | 6825 |
| 569 | 20241107 | 100500 | 12740065950 | 20900 | 20850 | 20900 | 20800 | 1935 |
| 570 | 20241107 | 100400 | 12699700750 | 20850 | 20800 | 20850 | 20750 | 1500 |
| 571 | 20241107 | 100300 | 12668458700 | 20800 | 20700 | 20800 | 20650 | 2900 |
| 572 | 20241107 | 100200 | 12608236050 | 20700 | 20600 | 20700 | 20600 | 2186 |
| 573 | 20241107 | 100100 | 12563047750 | 20650 | 20550 | 20650 | 20550 | 791 |
| 574 | 20241107 | 100000 | 12546757100 | 20550 | 20600 | 20600 | 20500 | 11396 |
| 575 | 20241107 | 095900 | 12312451250 | 20550 | 20600 | 20650 | 20550 | 5284 |
| 576 | 20241107 | 095800 | 12203683450 | 20600 | 20600 | 20650 | 20550 | 3982 |
| 577 | 20241107 | 095700 | 12121713600 | 20600 | 20700 | 20700 | 20550 | 5751 |
| 578 | 20241107 | 095600 | 12003084000 | 20700 | 20750 | 20750 | 20650 | 3109 |
| 579 | 20241107 | 095500 | 11938757650 | 20700 | 20750 | 20800 | 20700 | 4195 |
| 580 | 20241107 | 095400 | 11851623650 | 20750 | 20750 | 20850 | 20750 | 6893 |
| 581 | 20241107 | 095300 | 11708329600 | 20750 | 20650 | 20800 | 20650 | 6457 |
| 582 | 20241107 | 095200 | 11574517000 | 20700 | 20700 | 20700 | 20600 | 3258 |
| 583 | 20241107 | 095100 | 11507295550 | 20650 | 20600 | 20700 | 20600 | 5367 |
| 584 | 20241107 | 095000 | 11396662550 | 20600 | 20650 | 20700 | 20550 | 9380 |
| 585 | 20241107 | 094900 | 11203369300 | 20650 | 20700 | 20750 | 20500 | 19088 |
| 586 | 20241107 | 094800 | 10809970100 | 20700 | 20800 | 20800 | 20650 | 19197 |
| 587 | 20241107 | 094700 | 10412333900 | 20800 | 21000 | 21000 | 20750 | 14608 |
| 588 | 20241107 | 094600 | 10107719900 | 21000 | 21050 | 21050 | 20950 | 6881 |
| 589 | 20241107 | 094500 | 9963302300 | 21000 | 20950 | 21000 | 20950 | 3855 |
| 590 | 20241107 | 094400 | 9882415550 | 20950 | 20950 | 21050 | 20950 | 4722 |
| 591 | 20241107 | 094300 | 9783325600 | 21000 | 21000 | 21000 | 20950 | 11386 |
| 592 | 20241107 | 094200 | 9544384050 | 20950 | 21100 | 21100 | 20950 | 9044 |
| 593 | 20241107 | 094100 | 9354317450 | 21100 | 21050 | 21100 | 21000 | 6583 |
| 594 | 20241107 | 094000 | 9215558850 | 21050 | 20950 | 21050 | 20950 | 7648 |
| 595 | 20241107 | 093900 | 9055011600 | 21000 | 21100 | 21100 | 20950 | 18984 |
| 596 | 20241107 | 093800 | 8656009100 | 21100 | 21100 | 21150 | 21100 | 3658 |
| 597 | 20241107 | 093700 | 8578822750 | 21100 | 21150 | 21150 | 21050 | 6876 |
| 598 | 20241107 | 093600 | 8433802250 | 21150 | 21150 | 21200 | 21100 | 3673 |
| 599 | 20241107 | 093500 | 8356130150 | 21150 | 21100 | 21150 | 21050 | 12016 |
| 600 | 20241107 | 093400 | 8102534150 | 21100 | 21250 | 21300 | 21100 | 22132 |
| 601 | 20241107 | 093300 | 7633241100 | 21250 | 21300 | 21350 | 21250 | 7666 |
| 602 | 20241107 | 093200 | 7469938000 | 21300 | 21350 | 21400 | 21300 | 3504 |
| 603 | 20241107 | 093100 | 7395175750 | 21350 | 21300 | 21350 | 21300 | 3998 |
| 604 | 20241107 | 093000 | 7309982750 | 21300 | 21350 | 21350 | 21300 | 9924 |
| 605 | 20241107 | 092900 | 7098555400 | 21300 | 21350 | 21400 | 21300 | 6933 |
| 606 | 20241107 | 092800 | 6950648000 | 21350 | 21350 | 21400 | 21350 | 1852 |
| 607 | 20241107 | 092700 | 6911097000 | 21400 | 21350 | 21400 | 21350 | 2094 |
| 608 | 20241107 | 092600 | 6866346500 | 21400 | 21400 | 21450 | 21350 | 2113 |
| 609 | 20241107 | 092500 | 6821132050 | 21400 | 21500 | 21550 | 21300 | 20392 |
| 610 | 20241107 | 092400 | 6384541450 | 21450 | 21600 | 21600 | 21450 | 4730 |
| 611 | 20241107 | 092300 | 6282846100 | 21550 | 21600 | 21650 | 21550 | 6610 |
| 612 | 20241107 | 092200 | 6140161600 | 21650 | 21650 | 21700 | 21600 | 3820 |
| 613 | 20241107 | 092100 | 6057505600 | 21650 | 21700 | 21700 | 21550 | 4392 |
| 614 | 20241107 | 092000 | 5962607850 | 21650 | 21700 | 21800 | 21650 | 9696 |
| 615 | 20241107 | 091900 | 5752098600 | 21700 | 21650 | 21700 | 21600 | 6456 |
| 616 | 20241107 | 091800 | 5612399150 | 21700 | 21750 | 21800 | 21700 | 7405 |
| 617 | 20241107 | 091700 | 5451531850 | 21750 | 21800 | 21850 | 21750 | 9185 |
| 618 | 20241107 | 091600 | 5251466100 | 21800 | 21650 | 21800 | 21650 | 14802 |
| 619 | 20241107 | 091500 | 4930133100 | 21700 | 21300 | 21700 | 21300 | 19243 |
| 620 | 20241107 | 091400 | 4516722650 | 21350 | 21250 | 21350 | 21200 | 11925 |
| 621 | 20241107 | 091300 | 4263051150 | 21300 | 21400 | 21400 | 21250 | 10386 |
| 622 | 20241107 | 091200 | 4041551650 | 21350 | 21400 | 21400 | 21350 | 7733 |
| 623 | 20241107 | 091100 | 3876319600 | 21400 | 21450 | 21450 | 21350 | 5934 |
| 624 | 20241107 | 091000 | 3749553650 | 21400 | 21250 | 21450 | 21250 | 8433 |
| 625 | 20241107 | 090900 | 3569681450 | 21250 | 21250 | 21300 | 21200 | 12298 |
| 626 | 20241107 | 090800 | 3308392350 | 21300 | 21500 | 21500 | 21250 | 22485 |
| 627 | 20241107 | 090700 | 2828356600 | 21450 | 21350 | 21500 | 21350 | 11613 |
| 628 | 20241107 | 090600 | 2579648500 | 21350 | 21350 | 21450 | 21350 | 4519 |
| 629 | 20241107 | 090500 | 2483060000 | 21400 | 21400 | 21450 | 21300 | 14371 |
| 630 | 20241107 | 090400 | 2176111150 | 21350 | 21450 | 21500 | 21350 | 8639 |
| 631 | 20241107 | 090300 | 1991095800 | 21500 | 21550 | 21600 | 21450 | 13995 |
| 632 | 20241107 | 090200 | 1689886700 | 21600 | 21700 | 21700 | 21450 | 22754 |
| 633 | 20241107 | 090100 | 1199488000 | 21700 | 21600 | 21750 | 21500 | 20711 |
| 634 | 20241107 | 090000 | 752180700 | 21650 | 21550 | 21700 | 21550 | 29239 |