33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 54924 |
| 3 | 20241113 | 185900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20241113 | 185800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20241113 | 185700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20241113 | 185600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20241113 | 185500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20241113 | 185400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20241113 | 185300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20241113 | 185200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20241113 | 185100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20241113 | 185000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20241113 | 184900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20241113 | 184800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20241113 | 184700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20241113 | 184600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20241113 | 184500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20241113 | 184400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20241113 | 184300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20241113 | 184200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20241113 | 184100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20241113 | 184000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20241113 | 183900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20241113 | 183800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20241113 | 183700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20241113 | 183600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20241113 | 183500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20241113 | 183400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20241113 | 183300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20241113 | 183200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20241113 | 183100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20241113 | 183000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 54924 |
| 33 | 20241113 | 182900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20241113 | 182800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20241113 | 182700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20241113 | 182600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20241113 | 182500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20241113 | 182400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20241113 | 182300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20241113 | 182200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20241113 | 182100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20241113 | 182000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20241113 | 181900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20241113 | 181800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20241113 | 181700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20241113 | 181600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20241113 | 181500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20241113 | 181400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20241113 | 181300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20241113 | 181200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20241113 | 181100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20241113 | 181000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20241113 | 180900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20241113 | 180800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20241113 | 180700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20241113 | 180600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20241113 | 180500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20241113 | 180400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20241113 | 180300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20241113 | 180200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20241113 | 180100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20241113 | 180000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 54924 |
| 63 | 20241113 | 175900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20241113 | 175800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20241113 | 175700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20241113 | 175600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20241113 | 175500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20241113 | 175400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20241113 | 175300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20241113 | 175200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20241113 | 175100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20241113 | 175000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20241113 | 174900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20241113 | 174800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20241113 | 174700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20241113 | 174600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20241113 | 174500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20241113 | 174400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20241113 | 174300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20241113 | 174200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20241113 | 174100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20241113 | 174000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20241113 | 173900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20241113 | 173800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20241113 | 173700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20241113 | 173600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20241113 | 173500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20241113 | 173400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20241113 | 173300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20241113 | 173200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20241113 | 173100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20241113 | 173000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 54924 |
| 93 | 20241113 | 172900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20241113 | 172800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20241113 | 172700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20241113 | 172600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20241113 | 172500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20241113 | 172400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20241113 | 172300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20241113 | 172200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20241113 | 172100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20241113 | 172000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20241113 | 171900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20241113 | 171800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20241113 | 171700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20241113 | 171600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20241113 | 171500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20241113 | 171400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20241113 | 171300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20241113 | 171200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20241113 | 171100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20241113 | 171000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20241113 | 170900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20241113 | 170800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20241113 | 170700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20241113 | 170600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20241113 | 170500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20241113 | 170400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20241113 | 170300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20241113 | 170200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20241113 | 170100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20241113 | 170000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 54924 |
| 123 | 20241113 | 165900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20241113 | 165800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20241113 | 165700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20241113 | 165600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20241113 | 165500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20241113 | 165400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20241113 | 165300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20241113 | 165200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20241113 | 165100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20241113 | 165000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20241113 | 164900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20241113 | 164800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20241113 | 164700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20241113 | 164600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20241113 | 164500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20241113 | 164400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20241113 | 164300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20241113 | 164200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20241113 | 164100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20241113 | 164000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20241113 | 163900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20241113 | 163800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20241113 | 163700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20241113 | 163600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20241113 | 163500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20241113 | 163400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20241113 | 163300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20241113 | 163200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20241113 | 163100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20241113 | 163000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 54924 |
| 153 | 20241113 | 162900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20241113 | 162800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20241113 | 162700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20241113 | 162600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20241113 | 162500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20241113 | 162400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20241113 | 162300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20241113 | 162200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20241113 | 162100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20241113 | 162000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20241113 | 161900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20241113 | 161800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20241113 | 161700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20241113 | 161600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20241113 | 161500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20241113 | 161400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20241113 | 161300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20241113 | 161200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20241113 | 161100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20241113 | 161000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20241113 | 160900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20241113 | 160800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20241113 | 160700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20241113 | 160600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20241113 | 160500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20241113 | 160400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20241113 | 160300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20241113 | 160200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20241113 | 160100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20241113 | 160000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 54924 |
| 183 | 20241113 | 155900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20241113 | 155800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20241113 | 155700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20241113 | 155600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20241113 | 155500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20241113 | 155400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20241113 | 155300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20241113 | 155200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20241113 | 155100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20241113 | 155000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20241113 | 154900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20241113 | 154800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20241113 | 154700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20241113 | 154600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20241113 | 154500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20241113 | 154400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20241113 | 154300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20241113 | 154200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20241113 | 154100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20241113 | 154000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20241113 | 153900 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20241113 | 153800 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20241113 | 153700 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20241113 | 153600 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20241113 | 153500 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20241113 | 153400 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20241113 | 153300 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20241113 | 153200 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20241113 | 153100 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20241113 | 153000 | 77212126200 | 22200 | 22200 | 22200 | 22200 | 109848 |
| 213 | 20241113 | 152900 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20241113 | 152800 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20241113 | 152700 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20241113 | 152600 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20241113 | 152500 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20241113 | 152400 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20241113 | 152300 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20241113 | 152200 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20241113 | 152100 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20241113 | 152000 | 75992813400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20241113 | 151900 | 75992813400 | 22150 | 22250 | 22250 | 22150 | 6304 |
| 224 | 20241113 | 151800 | 75852934250 | 22200 | 22250 | 22250 | 22150 | 14272 |
| 225 | 20241113 | 151700 | 75535761450 | 22250 | 22250 | 22250 | 22150 | 6348 |
| 226 | 20241113 | 151600 | 75394646300 | 22250 | 22200 | 22300 | 22100 | 37197 |
| 227 | 20241113 | 151500 | 74566890000 | 22200 | 22150 | 22200 | 22100 | 15447 |
| 228 | 20241113 | 151400 | 74224400900 | 22200 | 22150 | 22200 | 22100 | 12725 |
| 229 | 20241113 | 151300 | 73942362750 | 22200 | 22150 | 22200 | 22150 | 8976 |
| 230 | 20241113 | 151200 | 73743231500 | 22200 | 22200 | 22200 | 22100 | 14276 |
| 231 | 20241113 | 151100 | 73426946300 | 22200 | 22200 | 22200 | 22150 | 2289 |
| 232 | 20241113 | 151000 | 73376163050 | 22200 | 22200 | 22200 | 22100 | 4357 |
| 233 | 20241113 | 150900 | 73279561150 | 22200 | 22100 | 22200 | 22100 | 4259 |
| 234 | 20241113 | 150800 | 73185123750 | 22100 | 22100 | 22200 | 22050 | 29374 |
| 235 | 20241113 | 150700 | 72535075050 | 22100 | 22100 | 22100 | 22050 | 5519 |
| 236 | 20241113 | 150600 | 72413240750 | 22100 | 22100 | 22100 | 22050 | 5122 |
| 237 | 20241113 | 150500 | 72300123150 | 22050 | 22150 | 22150 | 22050 | 5439 |
| 238 | 20241113 | 150400 | 72179906950 | 22150 | 22150 | 22200 | 22100 | 6587 |
| 239 | 20241113 | 150300 | 72034150150 | 22100 | 22100 | 22150 | 22100 | 4300 |
| 240 | 20241113 | 150200 | 71938981900 | 22150 | 22050 | 22150 | 22050 | 10116 |
| 241 | 20241113 | 150100 | 71715414800 | 22100 | 22050 | 22100 | 22050 | 18220 |
| 242 | 20241113 | 150000 | 71313539750 | 22050 | 22050 | 22100 | 22050 | 6818 |
| 243 | 20241113 | 145900 | 71162951350 | 22100 | 22050 | 22100 | 22050 | 10016 |
| 244 | 20241113 | 145800 | 70941851900 | 22100 | 22100 | 22100 | 22050 | 6599 |
| 245 | 20241113 | 145700 | 70796201800 | 22100 | 22100 | 22100 | 22050 | 4134 |
| 246 | 20241113 | 145600 | 70704900850 | 22050 | 22100 | 22150 | 22050 | 14759 |
| 247 | 20241113 | 145500 | 70378459600 | 22100 | 22150 | 22150 | 22100 | 8157 |
| 248 | 20241113 | 145400 | 70197997100 | 22150 | 22150 | 22200 | 22100 | 6918 |
| 249 | 20241113 | 145300 | 70044867150 | 22100 | 22150 | 22200 | 22100 | 7160 |
| 250 | 20241113 | 145200 | 69886359950 | 22150 | 22100 | 22150 | 22100 | 7829 |
| 251 | 20241113 | 145100 | 69713061900 | 22100 | 22150 | 22150 | 22100 | 9407 |
| 252 | 20241113 | 145000 | 69504988550 | 22150 | 22150 | 22150 | 22050 | 16828 |
| 253 | 20241113 | 144900 | 69132711900 | 22150 | 22150 | 22200 | 22100 | 4692 |
| 254 | 20241113 | 144800 | 69028814550 | 22200 | 22150 | 22250 | 22150 | 10874 |
| 255 | 20241113 | 144700 | 68787554300 | 22200 | 22250 | 22250 | 22150 | 5263 |
| 256 | 20241113 | 144600 | 68670727900 | 22150 | 22200 | 22250 | 22100 | 8105 |
| 257 | 20241113 | 144500 | 68491041700 | 22150 | 22150 | 22200 | 22100 | 7478 |
| 258 | 20241113 | 144400 | 68325284000 | 22150 | 22150 | 22200 | 22100 | 5891 |
| 259 | 20241113 | 144300 | 68194818800 | 22150 | 22100 | 22200 | 22050 | 12377 |
| 260 | 20241113 | 144200 | 67921016650 | 22100 | 22100 | 22150 | 22100 | 6497 |
| 261 | 20241113 | 144100 | 67777270800 | 22150 | 22200 | 22250 | 22100 | 9335 |
| 262 | 20241113 | 144000 | 67570337700 | 22200 | 22200 | 22250 | 22150 | 4422 |
| 263 | 20241113 | 143900 | 67472229850 | 22200 | 22150 | 22250 | 22150 | 5995 |
| 264 | 20241113 | 143800 | 67339195350 | 22200 | 22250 | 22250 | 22150 | 7845 |
| 265 | 20241113 | 143700 | 67164889050 | 22250 | 22250 | 22250 | 22200 | 7222 |
| 266 | 20241113 | 143600 | 67004268450 | 22250 | 22200 | 22250 | 22150 | 15754 |
| 267 | 20241113 | 143500 | 66654544900 | 22250 | 22200 | 22300 | 22200 | 13684 |
| 268 | 20241113 | 143400 | 66350313450 | 22200 | 22250 | 22300 | 22200 | 9208 |
| 269 | 20241113 | 143300 | 66145540500 | 22200 | 22300 | 22300 | 22200 | 13982 |
| 270 | 20241113 | 143200 | 65834347300 | 22250 | 22250 | 22300 | 22250 | 6111 |
| 271 | 20241113 | 143100 | 65698222100 | 22250 | 22250 | 22300 | 22250 | 4884 |
| 272 | 20241113 | 143000 | 65589384500 | 22250 | 22300 | 22300 | 22250 | 4505 |
| 273 | 20241113 | 142900 | 65488957450 | 22250 | 22350 | 22400 | 22250 | 17961 |
| 274 | 20241113 | 142800 | 65087567650 | 22400 | 22350 | 22400 | 22300 | 34188 |
| 275 | 20241113 | 142700 | 64323339000 | 22300 | 22250 | 22350 | 22200 | 23755 |
| 276 | 20241113 | 142600 | 63794454150 | 22200 | 22250 | 22350 | 22200 | 16284 |
| 277 | 20241113 | 142500 | 63432297100 | 22250 | 22200 | 22300 | 22150 | 27957 |
| 278 | 20241113 | 142400 | 62811136600 | 22200 | 22150 | 22200 | 22150 | 6676 |
| 279 | 20241113 | 142300 | 62663140100 | 22200 | 22200 | 22200 | 22150 | 9111 |
| 280 | 20241113 | 142200 | 62461001350 | 22200 | 22250 | 22250 | 22150 | 11601 |
| 281 | 20241113 | 142100 | 62203422100 | 22250 | 22100 | 22250 | 22100 | 31329 |
| 282 | 20241113 | 142000 | 61509418650 | 22150 | 22300 | 22300 | 22100 | 41179 |
| 283 | 20241113 | 141900 | 60595190550 | 22250 | 22300 | 22350 | 22250 | 15677 |
| 284 | 20241113 | 141800 | 60245710200 | 22300 | 22350 | 22400 | 22300 | 7566 |
| 285 | 20241113 | 141700 | 60076638850 | 22350 | 22400 | 22400 | 22300 | 8301 |
| 286 | 20241113 | 141600 | 59891073950 | 22400 | 22300 | 22450 | 22250 | 17768 |
| 287 | 20241113 | 141500 | 59494141600 | 22250 | 22350 | 22350 | 22250 | 8786 |
| 288 | 20241113 | 141400 | 59298082050 | 22300 | 22400 | 22450 | 22300 | 26106 |
| 289 | 20241113 | 141300 | 58714371250 | 22450 | 22500 | 22550 | 22400 | 23001 |
| 290 | 20241113 | 141200 | 58197114750 | 22550 | 22500 | 22550 | 22450 | 34141 |
| 291 | 20241113 | 141100 | 57428497050 | 22500 | 22400 | 22550 | 22400 | 46188 |
| 292 | 20241113 | 141000 | 56390111200 | 22450 | 22600 | 22600 | 22450 | 69445 |
| 293 | 20241113 | 140900 | 54825065650 | 22600 | 22500 | 22600 | 22450 | 34829 |
| 294 | 20241113 | 140800 | 54039871850 | 22500 | 22400 | 22500 | 22350 | 43318 |
| 295 | 20241113 | 140700 | 53067940850 | 22400 | 22350 | 22400 | 22300 | 23966 |
| 296 | 20241113 | 140600 | 52531966000 | 22350 | 22250 | 22400 | 22250 | 32327 |
| 297 | 20241113 | 140500 | 51809672500 | 22300 | 22350 | 22400 | 22250 | 25880 |
| 298 | 20241113 | 140400 | 51232589050 | 22350 | 22450 | 22450 | 22300 | 31433 |
| 299 | 20241113 | 140300 | 50529145200 | 22450 | 22450 | 22450 | 22350 | 30246 |
| 300 | 20241113 | 140200 | 49851183450 | 22450 | 22350 | 22450 | 22300 | 23370 |
| 301 | 20241113 | 140100 | 49327206950 | 22350 | 22350 | 22500 | 22300 | 63020 |
| 302 | 20241113 | 140000 | 47914941850 | 22350 | 22300 | 22400 | 22100 | 38946 |
| 303 | 20241113 | 135900 | 47048642500 | 22200 | 22350 | 22350 | 22150 | 37567 |
| 304 | 20241113 | 135800 | 46212956650 | 22350 | 22500 | 22500 | 22300 | 22401 |
| 305 | 20241113 | 135700 | 45711035700 | 22500 | 22550 | 22700 | 22500 | 101324 |
| 306 | 20241113 | 135600 | 43422358400 | 22550 | 22200 | 22600 | 22200 | 53867 |
| 307 | 20241113 | 135500 | 42216570050 | 22250 | 22550 | 22550 | 22200 | 139708 |
| 308 | 20241113 | 135400 | 39083660850 | 22550 | 22500 | 22800 | 22500 | 110712 |
| 309 | 20241113 | 135300 | 36569837200 | 22550 | 22300 | 22700 | 22250 | 115894 |
| 310 | 20241113 | 135200 | 33958514800 | 22350 | 22150 | 22500 | 22100 | 214827 |
| 311 | 20241113 | 135100 | 29153253800 | 22100 | 22000 | 22300 | 21900 | 79364 |
| 312 | 20241113 | 135000 | 27397144350 | 21950 | 22000 | 22350 | 21850 | 210154 |
| 313 | 20241113 | 134900 | 22758103300 | 21950 | 21800 | 22050 | 21650 | 145601 |
| 314 | 20241113 | 134800 | 19568195600 | 21750 | 21500 | 21900 | 21500 | 101366 |
| 315 | 20241113 | 134700 | 17364585850 | 21500 | 21550 | 21550 | 21500 | 1213 |
| 316 | 20241113 | 134600 | 17338460450 | 21500 | 21550 | 21550 | 21500 | 799 |
| 317 | 20241113 | 134500 | 17321261350 | 21500 | 21550 | 21550 | 21450 | 2184 |
| 318 | 20241113 | 134400 | 17274217750 | 21500 | 21550 | 21550 | 21500 | 5346 |
| 319 | 20241113 | 134300 | 17159021050 | 21500 | 21500 | 21550 | 21450 | 1622 |
| 320 | 20241113 | 134200 | 17124149250 | 21450 | 21500 | 21550 | 21450 | 1434 |
| 321 | 20241113 | 134100 | 17093341750 | 21500 | 21450 | 21500 | 21450 | 1119 |
| 322 | 20241113 | 134000 | 17069291600 | 21500 | 21500 | 21500 | 21450 | 937 |
| 323 | 20241113 | 133900 | 17049155850 | 21500 | 21500 | 21500 | 21450 | 1327 |
| 324 | 20241113 | 133800 | 17020656800 | 21500 | 21550 | 21550 | 21450 | 1430 |
| 325 | 20241113 | 133700 | 16989906800 | 21500 | 21500 | 21550 | 21500 | 3656 |
| 326 | 20241113 | 133600 | 16911251400 | 21550 | 21500 | 21550 | 21500 | 2063 |
| 327 | 20241113 | 133500 | 16866858150 | 21550 | 21500 | 21550 | 21500 | 804 |
| 328 | 20241113 | 133400 | 16849537050 | 21550 | 21550 | 21550 | 21500 | 920 |
| 329 | 20241113 | 133300 | 16829714400 | 21550 | 21500 | 21550 | 21500 | 1296 |
| 330 | 20241113 | 133200 | 16801798650 | 21500 | 21550 | 21550 | 21500 | 1265 |
| 331 | 20241113 | 133100 | 16774552000 | 21550 | 21600 | 21600 | 21500 | 2414 |
| 332 | 20241113 | 133000 | 16722503400 | 21550 | 21600 | 21600 | 21550 | 987 |
| 333 | 20241113 | 132900 | 16701197650 | 21600 | 21550 | 21600 | 21550 | 2170 |
| 334 | 20241113 | 132800 | 16654334500 | 21600 | 21600 | 21600 | 21550 | 876 |
| 335 | 20241113 | 132700 | 16635425400 | 21550 | 21500 | 21600 | 21500 | 1762 |
| 336 | 20241113 | 132600 | 16597430050 | 21500 | 21550 | 21600 | 21500 | 2249 |
| 337 | 20241113 | 132500 | 16548932400 | 21600 | 21600 | 21600 | 21550 | 1638 |
| 338 | 20241113 | 132400 | 16513592800 | 21600 | 21550 | 21600 | 21550 | 1114 |
| 339 | 20241113 | 132300 | 16489549000 | 21550 | 21500 | 21600 | 21500 | 7437 |
| 340 | 20241113 | 132200 | 16329294200 | 21550 | 21500 | 21550 | 21500 | 1081 |
| 341 | 20241113 | 132100 | 16306017350 | 21500 | 21500 | 21550 | 21500 | 1530 |
| 342 | 20241113 | 132000 | 16273098950 | 21500 | 21600 | 21600 | 21500 | 3885 |
| 343 | 20241113 | 131900 | 16189356400 | 21550 | 21550 | 21600 | 21550 | 557 |
| 344 | 20241113 | 131800 | 16177339850 | 21600 | 21500 | 21600 | 21500 | 1808 |
| 345 | 20241113 | 131700 | 16138368600 | 21550 | 21550 | 21550 | 21500 | 732 |
| 346 | 20241113 | 131600 | 16122600400 | 21550 | 21550 | 21550 | 21500 | 685 |
| 347 | 20241113 | 131500 | 16107843650 | 21550 | 21550 | 21550 | 21500 | 1548 |
| 348 | 20241113 | 131400 | 16074486250 | 21550 | 21550 | 21550 | 21500 | 824 |
| 349 | 20241113 | 131300 | 16056742750 | 21550 | 21550 | 21550 | 21500 | 5476 |
| 350 | 20241113 | 131200 | 15938757200 | 21550 | 21500 | 21550 | 21500 | 601 |
| 351 | 20241113 | 131100 | 15925807350 | 21500 | 21550 | 21550 | 21500 | 1058 |
| 352 | 20241113 | 131000 | 15903029000 | 21550 | 21550 | 21550 | 21500 | 790 |
| 353 | 20241113 | 130900 | 15886010800 | 21550 | 21550 | 21550 | 21500 | 686 |
| 354 | 20241113 | 130800 | 15871241450 | 21550 | 21500 | 21550 | 21500 | 1945 |
| 355 | 20241113 | 130700 | 15829396850 | 21500 | 21500 | 21550 | 21500 | 1851 |
| 356 | 20241113 | 130600 | 15789516200 | 21550 | 21550 | 21550 | 21500 | 1617 |
| 357 | 20241113 | 130500 | 15754683600 | 21550 | 21500 | 21550 | 21450 | 2245 |
| 358 | 20241113 | 130400 | 15706419650 | 21450 | 21500 | 21550 | 21450 | 2589 |
| 359 | 20241113 | 130300 | 15650762300 | 21500 | 21550 | 21550 | 21500 | 1530 |
| 360 | 20241113 | 130200 | 15617840550 | 21500 | 21500 | 21550 | 21500 | 6121 |
| 361 | 20241113 | 130100 | 15486218700 | 21550 | 21500 | 21550 | 21500 | 853 |
| 362 | 20241113 | 130000 | 15467852950 | 21550 | 21550 | 21550 | 21500 | 4110 |
| 363 | 20241113 | 125900 | 15379460750 | 21500 | 21600 | 21600 | 21500 | 3840 |
| 364 | 20241113 | 125800 | 15296732500 | 21550 | 21550 | 21600 | 21550 | 949 |
| 365 | 20241113 | 125700 | 15276265850 | 21600 | 21600 | 21600 | 21550 | 967 |
| 366 | 20241113 | 125600 | 15255390800 | 21600 | 21550 | 21600 | 21550 | 1733 |
| 367 | 20241113 | 125500 | 15217992850 | 21600 | 21600 | 21600 | 21550 | 994 |
| 368 | 20241113 | 125400 | 15196540900 | 21600 | 21600 | 21600 | 21550 | 975 |
| 369 | 20241113 | 125300 | 15175488750 | 21600 | 21600 | 21600 | 21550 | 4946 |
| 370 | 20241113 | 125200 | 15068874000 | 21550 | 21600 | 21600 | 21550 | 822 |
| 371 | 20241113 | 125100 | 15051122800 | 21600 | 21600 | 21600 | 21550 | 969 |
| 372 | 20241113 | 125000 | 15030214800 | 21550 | 21600 | 21600 | 21550 | 1509 |
| 373 | 20241113 | 124900 | 14997631300 | 21550 | 21550 | 21600 | 21550 | 961 |
| 374 | 20241113 | 124800 | 14976902400 | 21600 | 21550 | 21600 | 21550 | 935 |
| 375 | 20241113 | 124700 | 14956718700 | 21550 | 21600 | 21600 | 21550 | 937 |
| 376 | 20241113 | 124600 | 14936497300 | 21600 | 21600 | 21600 | 21550 | 1128 |
| 377 | 20241113 | 124500 | 14912158800 | 21550 | 21600 | 21600 | 21550 | 801 |
| 378 | 20241113 | 124400 | 14894865550 | 21600 | 21550 | 21600 | 21550 | 969 |
| 379 | 20241113 | 124300 | 14873942850 | 21600 | 21650 | 21650 | 21550 | 2713 |
| 380 | 20241113 | 124200 | 14815349800 | 21600 | 21600 | 21650 | 21600 | 4006 |
| 381 | 20241113 | 124100 | 14728790300 | 21600 | 21650 | 21650 | 21600 | 890 |
| 382 | 20241113 | 124000 | 14709534850 | 21650 | 21650 | 21650 | 21600 | 943 |
| 383 | 20241113 | 123900 | 14689125750 | 21650 | 21600 | 21650 | 21600 | 456 |
| 384 | 20241113 | 123800 | 14679260750 | 21600 | 21650 | 21650 | 21600 | 1076 |
| 385 | 20241113 | 123700 | 14655978250 | 21600 | 21600 | 21650 | 21600 | 957 |
| 386 | 20241113 | 123600 | 14635277700 | 21650 | 21650 | 21650 | 21600 | 636 |
| 387 | 20241113 | 123500 | 14621534250 | 21600 | 21650 | 21650 | 21600 | 5055 |
| 388 | 20241113 | 123400 | 14512311600 | 21650 | 21600 | 21650 | 21600 | 807 |
| 389 | 20241113 | 123300 | 14494853100 | 21600 | 21650 | 21650 | 21600 | 3665 |
| 390 | 20241113 | 123200 | 14415651100 | 21650 | 21650 | 21650 | 21600 | 662 |
| 391 | 20241113 | 123100 | 14401322650 | 21650 | 21650 | 21650 | 21600 | 613 |
| 392 | 20241113 | 123000 | 14388058300 | 21650 | 21650 | 21650 | 21600 | 1354 |
| 393 | 20241113 | 122900 | 14358778300 | 21600 | 21600 | 21650 | 21600 | 959 |
| 394 | 20241113 | 122800 | 14338025850 | 21600 | 21650 | 21650 | 21600 | 1282 |
| 395 | 20241113 | 122700 | 14310289600 | 21650 | 21650 | 21650 | 21600 | 1230 |
| 396 | 20241113 | 122600 | 14283681100 | 21650 | 21650 | 21650 | 21600 | 639 |
| 397 | 20241113 | 122500 | 14269853400 | 21650 | 21650 | 21650 | 21600 | 1040 |
| 398 | 20241113 | 122400 | 14247348050 | 21650 | 21650 | 21650 | 21600 | 1146 |
| 399 | 20241113 | 122300 | 14222545250 | 21600 | 21650 | 21650 | 21600 | 2439 |
| 400 | 20241113 | 122200 | 14169837900 | 21650 | 21650 | 21650 | 21600 | 1357 |
| 401 | 20241113 | 122100 | 14140479750 | 21600 | 21650 | 21650 | 21600 | 1270 |
| 402 | 20241113 | 122000 | 14113002400 | 21650 | 21650 | 21650 | 21600 | 742 |
| 403 | 20241113 | 121900 | 14096945800 | 21650 | 21650 | 21650 | 21600 | 1692 |
| 404 | 20241113 | 121800 | 14060355750 | 21650 | 21650 | 21650 | 21600 | 1741 |
| 405 | 20241113 | 121700 | 14022707300 | 21600 | 21650 | 21650 | 21600 | 619 |
| 406 | 20241113 | 121600 | 14009316150 | 21650 | 21650 | 21650 | 21600 | 869 |
| 407 | 20241113 | 121500 | 13990509700 | 21650 | 21650 | 21650 | 21600 | 865 |
| 408 | 20241113 | 121400 | 13971786750 | 21650 | 21650 | 21650 | 21600 | 1533 |
| 409 | 20241113 | 121300 | 13938630950 | 21600 | 21650 | 21650 | 21600 | 634 |
| 410 | 20241113 | 121200 | 13924907150 | 21650 | 21600 | 21650 | 21600 | 875 |
| 411 | 20241113 | 121100 | 13905969900 | 21600 | 21650 | 21650 | 21600 | 758 |
| 412 | 20241113 | 121000 | 13889568200 | 21650 | 21650 | 21650 | 21600 | 1116 |
| 413 | 20241113 | 120900 | 13865423300 | 21600 | 21650 | 21650 | 21600 | 470 |
| 414 | 20241113 | 120800 | 13855250200 | 21650 | 21650 | 21650 | 21600 | 913 |
| 415 | 20241113 | 120700 | 13835489650 | 21650 | 21650 | 21650 | 21600 | 2292 |
| 416 | 20241113 | 120600 | 13785876900 | 21600 | 21600 | 21650 | 21600 | 1210 |
| 417 | 20241113 | 120500 | 13759719450 | 21600 | 21650 | 21650 | 21600 | 990 |
| 418 | 20241113 | 120400 | 13738296900 | 21650 | 21600 | 21650 | 21600 | 638 |
| 419 | 20241113 | 120300 | 13724491850 | 21600 | 21600 | 21650 | 21600 | 915 |
| 420 | 20241113 | 120200 | 13704694250 | 21650 | 21600 | 21650 | 21600 | 3727 |
| 421 | 20241113 | 120100 | 13624160350 | 21650 | 21650 | 21650 | 21600 | 1316 |
| 422 | 20241113 | 120000 | 13595722850 | 21650 | 21650 | 21650 | 21600 | 1281 |
| 423 | 20241113 | 115900 | 13568022350 | 21600 | 21700 | 21700 | 21600 | 1113 |
| 424 | 20241113 | 115800 | 13543906650 | 21650 | 21650 | 21700 | 21650 | 774 |
| 425 | 20241113 | 115700 | 13527138600 | 21700 | 21700 | 21700 | 21650 | 1865 |
| 426 | 20241113 | 115600 | 13486718050 | 21700 | 21600 | 21700 | 21600 | 6214 |
| 427 | 20241113 | 115500 | 13352194250 | 21600 | 21650 | 21650 | 21600 | 1056 |
| 428 | 20241113 | 115400 | 13329342900 | 21650 | 21600 | 21650 | 21600 | 2209 |
| 429 | 20241113 | 115300 | 13281523150 | 21650 | 21650 | 21650 | 21600 | 789 |
| 430 | 20241113 | 115200 | 13264449850 | 21600 | 21600 | 21650 | 21600 | 2763 |
| 431 | 20241113 | 115100 | 13204636650 | 21650 | 21650 | 21650 | 21600 | 1053 |
| 432 | 20241113 | 115000 | 13181853350 | 21650 | 21600 | 21650 | 21600 | 1553 |
| 433 | 20241113 | 114900 | 13148281000 | 21600 | 21650 | 21650 | 21600 | 1299 |
| 434 | 20241113 | 114800 | 13120164450 | 21650 | 21650 | 21650 | 21600 | 870 |
| 435 | 20241113 | 114700 | 13101331250 | 21600 | 21600 | 21650 | 21600 | 1842 |
| 436 | 20241113 | 114600 | 13061504850 | 21650 | 21650 | 21650 | 21600 | 1152 |
| 437 | 20241113 | 114500 | 13036567450 | 21650 | 21650 | 21650 | 21600 | 932 |
| 438 | 20241113 | 114400 | 13016393850 | 21600 | 21650 | 21650 | 21600 | 1430 |
| 439 | 20241113 | 114300 | 12985442650 | 21650 | 21650 | 21650 | 21600 | 527 |
| 440 | 20241113 | 114200 | 12974036650 | 21650 | 21650 | 21650 | 21600 | 1423 |
| 441 | 20241113 | 114100 | 12943241250 | 21650 | 21600 | 21650 | 21600 | 1279 |
| 442 | 20241113 | 114000 | 12915588350 | 21650 | 21650 | 21650 | 21600 | 822 |
| 443 | 20241113 | 113900 | 12897794550 | 21650 | 21650 | 21650 | 21600 | 697 |
| 444 | 20241113 | 113800 | 12882712050 | 21650 | 21650 | 21650 | 21600 | 1087 |
| 445 | 20241113 | 113700 | 12859181150 | 21650 | 21650 | 21650 | 21600 | 635 |
| 446 | 20241113 | 113600 | 12845446100 | 21600 | 21650 | 21650 | 21600 | 767 |
| 447 | 20241113 | 113500 | 12828849550 | 21650 | 21650 | 21650 | 21600 | 584 |
| 448 | 20241113 | 113400 | 12816209250 | 21650 | 21650 | 21650 | 21600 | 1112 |
| 449 | 20241113 | 113300 | 12792141250 | 21650 | 21600 | 21650 | 21600 | 2145 |
| 450 | 20241113 | 113200 | 12745719950 | 21650 | 21600 | 21650 | 21600 | 1000 |
| 451 | 20241113 | 113100 | 12724076700 | 21650 | 21650 | 21650 | 21600 | 4017 |
| 452 | 20241113 | 113000 | 12637113550 | 21650 | 21600 | 21700 | 21600 | 9873 |
| 453 | 20241113 | 112900 | 12423361150 | 21650 | 21600 | 21650 | 21600 | 416 |
| 454 | 20241113 | 112800 | 12414360000 | 21650 | 21650 | 21650 | 21600 | 1891 |
| 455 | 20241113 | 112700 | 12373437650 | 21650 | 21600 | 21650 | 21600 | 476 |
| 456 | 20241113 | 112600 | 12363136350 | 21600 | 21650 | 21650 | 21600 | 2313 |
| 457 | 20241113 | 112500 | 12313140050 | 21650 | 21650 | 21650 | 21600 | 3291 |
| 458 | 20241113 | 112400 | 12242035950 | 21650 | 21650 | 21650 | 21600 | 1067 |
| 459 | 20241113 | 112300 | 12218946850 | 21600 | 21600 | 21700 | 21600 | 20691 |
| 460 | 20241113 | 112200 | 11770996350 | 21600 | 21650 | 21650 | 21600 | 1842 |
| 461 | 20241113 | 112100 | 11731125400 | 21650 | 21650 | 21650 | 21600 | 964 |
| 462 | 20241113 | 112000 | 11710256200 | 21650 | 21650 | 21650 | 21600 | 2184 |
| 463 | 20241113 | 111900 | 11662979600 | 21650 | 21600 | 21650 | 21600 | 3563 |
| 464 | 20241113 | 111800 | 11585858950 | 21650 | 21650 | 21650 | 21600 | 745 |
| 465 | 20241113 | 111700 | 11569748250 | 21650 | 21650 | 21650 | 21600 | 751 |
| 466 | 20241113 | 111600 | 11553496200 | 21650 | 21650 | 21650 | 21600 | 745 |
| 467 | 20241113 | 111500 | 11537369750 | 21600 | 21650 | 21650 | 21600 | 769 |
| 468 | 20241113 | 111400 | 11520726300 | 21600 | 21550 | 21650 | 21550 | 2144 |
| 469 | 20241113 | 111300 | 11474334000 | 21600 | 21650 | 21650 | 21550 | 1918 |
| 470 | 20241113 | 111200 | 11432827000 | 21650 | 21600 | 21650 | 21500 | 11034 |
| 471 | 20241113 | 111100 | 11194912600 | 21550 | 21600 | 21600 | 21550 | 1079 |
| 472 | 20241113 | 111000 | 11171616000 | 21550 | 21600 | 21600 | 21550 | 1060 |
| 473 | 20241113 | 110900 | 11148758850 | 21600 | 21600 | 21600 | 21550 | 1038 |
| 474 | 20241113 | 110800 | 11126350450 | 21600 | 21550 | 21600 | 21550 | 1061 |
| 475 | 20241113 | 110700 | 11103451950 | 21550 | 21600 | 21600 | 21550 | 1004 |
| 476 | 20241113 | 110600 | 11081766950 | 21600 | 21600 | 21600 | 21550 | 2876 |
| 477 | 20241113 | 110500 | 11019671000 | 21550 | 21600 | 21600 | 21550 | 2764 |
| 478 | 20241113 | 110400 | 10959983250 | 21600 | 21600 | 21600 | 21550 | 1185 |
| 479 | 20241113 | 110300 | 10934395250 | 21600 | 21600 | 21600 | 21550 | 941 |
| 480 | 20241113 | 110200 | 10914076850 | 21600 | 21600 | 21600 | 21550 | 740 |
| 481 | 20241113 | 110100 | 10898096250 | 21550 | 21600 | 21650 | 21550 | 3592 |
| 482 | 20241113 | 110000 | 10820494650 | 21650 | 21650 | 21650 | 21600 | 1634 |
| 483 | 20241113 | 105900 | 10785155100 | 21600 | 21650 | 21650 | 21600 | 2499 |
| 484 | 20241113 | 105800 | 10731146100 | 21600 | 21600 | 21650 | 21600 | 1548 |
| 485 | 20241113 | 105700 | 10697654650 | 21600 | 21650 | 21650 | 21600 | 4616 |
| 486 | 20241113 | 105600 | 10597727550 | 21650 | 21600 | 21650 | 21600 | 1361 |
| 487 | 20241113 | 105500 | 10568286950 | 21600 | 21650 | 21700 | 21600 | 4539 |
| 488 | 20241113 | 105400 | 10470019700 | 21650 | 21750 | 21750 | 21650 | 12325 |
| 489 | 20241113 | 105300 | 10202593500 | 21750 | 21750 | 21750 | 21650 | 21652 |
| 490 | 20241113 | 105200 | 9732371700 | 21750 | 21750 | 21750 | 21700 | 4627 |
| 491 | 20241113 | 105100 | 9631736400 | 21750 | 21700 | 21750 | 21650 | 12015 |
| 492 | 20241113 | 105000 | 9370615100 | 21650 | 21700 | 21700 | 21650 | 8687 |
| 493 | 20241113 | 104900 | 9182314450 | 21700 | 21650 | 21700 | 21650 | 9006 |
| 494 | 20241113 | 104800 | 8987054100 | 21650 | 21600 | 21650 | 21600 | 10910 |
| 495 | 20241113 | 104700 | 8750860450 | 21600 | 21650 | 21650 | 21600 | 2974 |
| 496 | 20241113 | 104600 | 8686490050 | 21600 | 21600 | 21650 | 21600 | 4210 |
| 497 | 20241113 | 104500 | 8595503600 | 21600 | 21600 | 21650 | 21550 | 6126 |
| 498 | 20241113 | 104400 | 8463214850 | 21600 | 21600 | 21600 | 21550 | 1157 |
| 499 | 20241113 | 104300 | 8438226550 | 21600 | 21600 | 21600 | 21550 | 3765 |
| 500 | 20241113 | 104200 | 8356906900 | 21550 | 21600 | 21600 | 21550 | 1653 |
| 501 | 20241113 | 104100 | 8321225450 | 21600 | 21600 | 21600 | 21550 | 7070 |
| 502 | 20241113 | 104000 | 8168541050 | 21600 | 21600 | 21650 | 21550 | 5694 |
| 503 | 20241113 | 103900 | 8045514500 | 21600 | 21500 | 21600 | 21500 | 22334 |
| 504 | 20241113 | 103800 | 7563645350 | 21550 | 21500 | 21550 | 21500 | 1945 |
| 505 | 20241113 | 103700 | 7521743950 | 21550 | 21500 | 21550 | 21500 | 1073 |
| 506 | 20241113 | 103600 | 7498632450 | 21450 | 21550 | 21550 | 21450 | 7593 |
| 507 | 20241113 | 103500 | 7335296850 | 21500 | 21500 | 21550 | 21500 | 1912 |
| 508 | 20241113 | 103400 | 7294099850 | 21550 | 21500 | 21550 | 21450 | 4740 |
| 509 | 20241113 | 103300 | 7192159650 | 21500 | 21500 | 21500 | 21450 | 3728 |
| 510 | 20241113 | 103200 | 7112018550 | 21500 | 21450 | 21500 | 21450 | 3019 |
| 511 | 20241113 | 103100 | 7047114600 | 21500 | 21450 | 21500 | 21450 | 630 |
| 512 | 20241113 | 103000 | 7033577000 | 21500 | 21500 | 21500 | 21450 | 1181 |
| 513 | 20241113 | 102900 | 7008191500 | 21500 | 21450 | 21500 | 21450 | 838 |
| 514 | 20241113 | 102800 | 6990183800 | 21500 | 21450 | 21500 | 21450 | 1284 |
| 515 | 20241113 | 102700 | 6962598200 | 21500 | 21500 | 21500 | 21450 | 1917 |
| 516 | 20241113 | 102600 | 6921390100 | 21500 | 21500 | 21500 | 21450 | 745 |
| 517 | 20241113 | 102500 | 6905383650 | 21450 | 21500 | 21500 | 21450 | 1521 |
| 518 | 20241113 | 102400 | 6872720400 | 21500 | 21500 | 21500 | 21450 | 2082 |
| 519 | 20241113 | 102300 | 6827977100 | 21450 | 21450 | 21500 | 21450 | 632 |
| 520 | 20241113 | 102200 | 6814396600 | 21500 | 21550 | 21550 | 21450 | 3275 |
| 521 | 20241113 | 102100 | 6743962150 | 21500 | 21450 | 21550 | 21400 | 4282 |
| 522 | 20241113 | 102000 | 6651902700 | 21500 | 21500 | 21500 | 21450 | 5305 |
| 523 | 20241113 | 101900 | 6538054550 | 21450 | 21550 | 21550 | 21450 | 1904 |
| 524 | 20241113 | 101800 | 6497123250 | 21500 | 21500 | 21550 | 21500 | 2480 |
| 525 | 20241113 | 101700 | 6443776250 | 21500 | 21450 | 21500 | 21450 | 4134 |
| 526 | 20241113 | 101600 | 6354904900 | 21500 | 21500 | 21500 | 21450 | 3304 |
| 527 | 20241113 | 101500 | 6283869550 | 21500 | 21500 | 21500 | 21450 | 1877 |
| 528 | 20241113 | 101400 | 6243583650 | 21450 | 21450 | 21500 | 21400 | 1286 |
| 529 | 20241113 | 101300 | 6215988200 | 21500 | 21450 | 21500 | 21400 | 2340 |
| 530 | 20241113 | 101200 | 6165779100 | 21450 | 21400 | 21450 | 21400 | 420 |
| 531 | 20241113 | 101100 | 6156776450 | 21400 | 21450 | 21450 | 21350 | 4137 |
| 532 | 20241113 | 101000 | 6068225050 | 21400 | 21400 | 21450 | 21400 | 1418 |
| 533 | 20241113 | 100900 | 6037840150 | 21450 | 21450 | 21450 | 21400 | 1021 |
| 534 | 20241113 | 100800 | 6015961250 | 21400 | 21450 | 21500 | 21400 | 1678 |
| 535 | 20241113 | 100700 | 5979973100 | 21450 | 21450 | 21450 | 21400 | 897 |
| 536 | 20241113 | 100600 | 5960746900 | 21450 | 21400 | 21450 | 21400 | 11912 |
| 537 | 20241113 | 100500 | 5705631700 | 21450 | 21450 | 21500 | 21400 | 6005 |
| 538 | 20241113 | 100400 | 5576819350 | 21450 | 21450 | 21500 | 21450 | 792 |
| 539 | 20241113 | 100300 | 5559807950 | 21500 | 21500 | 21500 | 21450 | 984 |
| 540 | 20241113 | 100200 | 5538663000 | 21450 | 21550 | 21550 | 21450 | 6055 |
| 541 | 20241113 | 100100 | 5408486500 | 21550 | 21550 | 21550 | 21500 | 1017 |
| 542 | 20241113 | 100000 | 5386583450 | 21550 | 21500 | 21550 | 21500 | 839 |
| 543 | 20241113 | 095900 | 5368522000 | 21550 | 21450 | 21550 | 21450 | 5586 |
| 544 | 20241113 | 095800 | 5248424850 | 21500 | 21500 | 21500 | 21450 | 765 |
| 545 | 20241113 | 095700 | 5231981150 | 21450 | 21500 | 21500 | 21450 | 1678 |
| 546 | 20241113 | 095600 | 5195909250 | 21500 | 21500 | 21500 | 21450 | 2404 |
| 547 | 20241113 | 095500 | 5144268900 | 21450 | 21500 | 21500 | 21450 | 649 |
| 548 | 20241113 | 095400 | 5130333550 | 21500 | 21500 | 21500 | 21450 | 987 |
| 549 | 20241113 | 095300 | 5109122050 | 21500 | 21450 | 21500 | 21450 | 3028 |
| 550 | 20241113 | 095200 | 5044143550 | 21400 | 21450 | 21450 | 21400 | 1122 |
| 551 | 20241113 | 095100 | 5020079750 | 21400 | 21450 | 21450 | 21400 | 1827 |
| 552 | 20241113 | 095000 | 4980971350 | 21400 | 21350 | 21400 | 21350 | 5819 |
| 553 | 20241113 | 094900 | 4856672350 | 21350 | 21350 | 21400 | 21350 | 4279 |
| 554 | 20241113 | 094800 | 4765258600 | 21350 | 21300 | 21400 | 21300 | 1039 |
| 555 | 20241113 | 094700 | 4743063650 | 21300 | 21350 | 21400 | 21300 | 4341 |
| 556 | 20241113 | 094600 | 4650367050 | 21350 | 21350 | 21400 | 21350 | 1684 |
| 557 | 20241113 | 094500 | 4614394350 | 21350 | 21300 | 21400 | 21300 | 1899 |
| 558 | 20241113 | 094400 | 4573857750 | 21300 | 21300 | 21350 | 21300 | 1947 |
| 559 | 20241113 | 094300 | 4532315150 | 21350 | 21400 | 21400 | 21300 | 1640 |
| 560 | 20241113 | 094200 | 4497320250 | 21400 | 21450 | 21450 | 21300 | 7299 |
| 561 | 20241113 | 094100 | 4341290050 | 21400 | 21350 | 21450 | 21300 | 8909 |
| 562 | 20241113 | 094000 | 4150915100 | 21300 | 21350 | 21350 | 21300 | 809 |
| 563 | 20241113 | 093900 | 4133652700 | 21350 | 21300 | 21350 | 21300 | 847 |
| 564 | 20241113 | 093800 | 4115581450 | 21300 | 21300 | 21300 | 21250 | 3349 |
| 565 | 20241113 | 093700 | 4044264700 | 21250 | 21250 | 21300 | 21200 | 4808 |
| 566 | 20241113 | 093600 | 3942073850 | 21250 | 21250 | 21250 | 21200 | 964 |
| 567 | 20241113 | 093500 | 3921618350 | 21200 | 21250 | 21250 | 21200 | 682 |
| 568 | 20241113 | 093400 | 3907149050 | 21250 | 21250 | 21250 | 21200 | 574 |
| 569 | 20241113 | 093300 | 3894966650 | 21250 | 21250 | 21250 | 21200 | 564 |
| 570 | 20241113 | 093200 | 3882996100 | 21200 | 21200 | 21250 | 21150 | 9096 |
| 571 | 20241113 | 093100 | 3690300350 | 21200 | 21200 | 21200 | 21150 | 3628 |
| 572 | 20241113 | 093000 | 3613461450 | 21150 | 21250 | 21250 | 21150 | 3538 |
| 573 | 20241113 | 092900 | 3538455850 | 21200 | 21200 | 21250 | 21200 | 6175 |
| 574 | 20241113 | 092800 | 3407545600 | 21250 | 21200 | 21250 | 21200 | 1884 |
| 575 | 20241113 | 092700 | 3367603300 | 21250 | 21200 | 21250 | 21200 | 4288 |
| 576 | 20241113 | 092600 | 3276696900 | 21200 | 21200 | 21250 | 21200 | 1960 |
| 577 | 20241113 | 092500 | 3235143800 | 21250 | 21250 | 21250 | 21150 | 2130 |
| 578 | 20241113 | 092400 | 3189987900 | 21250 | 21250 | 21250 | 21200 | 1896 |
| 579 | 20241113 | 092300 | 3149792100 | 21250 | 21250 | 21300 | 21250 | 6685 |
| 580 | 20241113 | 092200 | 3007718800 | 21250 | 21250 | 21300 | 21250 | 1558 |
| 581 | 20241113 | 092100 | 2974589450 | 21250 | 21300 | 21300 | 21250 | 488 |
| 582 | 20241113 | 092000 | 2964210650 | 21300 | 21300 | 21300 | 21250 | 1374 |
| 583 | 20241113 | 091900 | 2935011850 | 21250 | 21150 | 21300 | 21150 | 4447 |
| 584 | 20241113 | 091800 | 2840672300 | 21200 | 21200 | 21200 | 21150 | 2304 |
| 585 | 20241113 | 091700 | 2791929150 | 21200 | 21200 | 21200 | 21150 | 11347 |
| 586 | 20241113 | 091600 | 2551666700 | 21200 | 21250 | 21250 | 21200 | 15034 |
| 587 | 20241113 | 091500 | 2232882200 | 21250 | 21300 | 21300 | 21250 | 8078 |
| 588 | 20241113 | 091400 | 2061183550 | 21300 | 21350 | 21350 | 21300 | 5898 |
| 589 | 20241113 | 091300 | 1935523050 | 21350 | 21400 | 21400 | 21350 | 4023 |
| 590 | 20241113 | 091200 | 1849621450 | 21350 | 21450 | 21450 | 21350 | 1872 |
| 591 | 20241113 | 091100 | 1809592850 | 21450 | 21400 | 21450 | 21350 | 2087 |
| 592 | 20241113 | 091000 | 1764942500 | 21400 | 21450 | 21450 | 21350 | 3710 |
| 593 | 20241113 | 090900 | 1685538300 | 21400 | 21450 | 21450 | 21400 | 2194 |
| 594 | 20241113 | 090800 | 1638585500 | 21400 | 21500 | 21500 | 21400 | 11427 |
| 595 | 20241113 | 090700 | 1393782250 | 21500 | 21450 | 21500 | 21400 | 5403 |
| 596 | 20241113 | 090600 | 1277883100 | 21450 | 21450 | 21450 | 21400 | 1837 |
| 597 | 20241113 | 090500 | 1238479750 | 21450 | 21400 | 21450 | 21400 | 5779 |
| 598 | 20241113 | 090400 | 1114624950 | 21450 | 21450 | 21450 | 21400 | 4764 |
| 599 | 20241113 | 090300 | 1012477000 | 21400 | 21450 | 21450 | 21400 | 11952 |
| 600 | 20241113 | 090200 | 756437450 | 21450 | 21450 | 21500 | 21400 | 18047 |
| 601 | 20241113 | 090100 | 369178550 | 21450 | 21450 | 21450 | 21400 | 1417 |
| 602 | 20241113 | 090000 | 338788950 | 21450 | 21400 | 21500 | 21350 | 15815 |