33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 3 | 20241113 | 190200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20241113 | 190100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20241113 | 190000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20241113 | 185900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20241113 | 185800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20241113 | 185700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20241113 | 185600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20241113 | 185500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20241113 | 185400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20241113 | 185300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20241113 | 185200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20241113 | 185100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20241113 | 185000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20241113 | 184900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20241113 | 184800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20241113 | 184700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20241113 | 184600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20241113 | 184500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20241113 | 184400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20241113 | 184300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20241113 | 184200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20241113 | 184100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20241113 | 184000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20241113 | 183900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20241113 | 183800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20241113 | 183700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20241113 | 183600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20241113 | 183500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20241113 | 183400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20241113 | 183300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 33 | 20241113 | 183200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20241113 | 183100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20241113 | 183000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20241113 | 182900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20241113 | 182800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20241113 | 182700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20241113 | 182600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20241113 | 182500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20241113 | 182400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20241113 | 182300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20241113 | 182200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20241113 | 182100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20241113 | 182000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20241113 | 181900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20241113 | 181800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20241113 | 181700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20241113 | 181600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20241113 | 181500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20241113 | 181400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20241113 | 181300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20241113 | 181200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20241113 | 181100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20241113 | 181000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20241113 | 180900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20241113 | 180800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20241113 | 180700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20241113 | 180600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20241113 | 180500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20241113 | 180400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20241113 | 180300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 63 | 20241113 | 180200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20241113 | 180100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20241113 | 180000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20241113 | 175900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20241113 | 175800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20241113 | 175700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20241113 | 175600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20241113 | 175500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20241113 | 175400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20241113 | 175300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20241113 | 175200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20241113 | 175100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20241113 | 175000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20241113 | 174900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20241113 | 174800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20241113 | 174700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20241113 | 174600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20241113 | 174500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20241113 | 174400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20241113 | 174300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20241113 | 174200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20241113 | 174100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20241113 | 174000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20241113 | 173900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20241113 | 173800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20241113 | 173700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20241113 | 173600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20241113 | 173500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20241113 | 173400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20241113 | 173300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 93 | 20241113 | 173200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20241113 | 173100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20241113 | 173000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20241113 | 172900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20241113 | 172800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20241113 | 172700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20241113 | 172600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20241113 | 172500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20241113 | 172400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20241113 | 172300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20241113 | 172200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20241113 | 172100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20241113 | 172000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20241113 | 171900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20241113 | 171800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20241113 | 171700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20241113 | 171600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20241113 | 171500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20241113 | 171400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20241113 | 171300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20241113 | 171200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20241113 | 171100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20241113 | 171000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20241113 | 170900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20241113 | 170800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20241113 | 170700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20241113 | 170600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20241113 | 170500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20241113 | 170400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20241113 | 170300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 123 | 20241113 | 170200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20241113 | 170100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20241113 | 170000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20241113 | 165900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20241113 | 165800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20241113 | 165700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20241113 | 165600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20241113 | 165500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20241113 | 165400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20241113 | 165300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20241113 | 165200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20241113 | 165100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20241113 | 165000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20241113 | 164900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20241113 | 164800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20241113 | 164700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20241113 | 164600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20241113 | 164500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20241113 | 164400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20241113 | 164300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20241113 | 164200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20241113 | 164100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20241113 | 164000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20241113 | 163900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20241113 | 163800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20241113 | 163700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20241113 | 163600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20241113 | 163500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20241113 | 163400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20241113 | 163300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 153 | 20241113 | 163200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20241113 | 163100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20241113 | 163000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20241113 | 162900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20241113 | 162800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20241113 | 162700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20241113 | 162600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20241113 | 162500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20241113 | 162400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20241113 | 162300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20241113 | 162200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20241113 | 162100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20241113 | 162000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20241113 | 161900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20241113 | 161800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20241113 | 161700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20241113 | 161600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20241113 | 161500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20241113 | 161400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20241113 | 161300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20241113 | 161200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20241113 | 161100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20241113 | 161000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20241113 | 160900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20241113 | 160800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20241113 | 160700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20241113 | 160600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20241113 | 160500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20241113 | 160400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20241113 | 160300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 183 | 20241113 | 160200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20241113 | 160100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20241113 | 160000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20241113 | 155900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20241113 | 155800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20241113 | 155700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20241113 | 155600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20241113 | 155500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20241113 | 155400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20241113 | 155300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20241113 | 155200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20241113 | 155100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20241113 | 155000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20241113 | 154900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20241113 | 154800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20241113 | 154700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20241113 | 154600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20241113 | 154500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20241113 | 154400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20241113 | 154300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20241113 | 154200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20241113 | 154100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20241113 | 154000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20241113 | 153900 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20241113 | 153800 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20241113 | 153700 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20241113 | 153600 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20241113 | 153500 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20241113 | 153400 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20241113 | 153300 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 213 | 20241113 | 153200 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20241113 | 153100 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20241113 | 153000 | 22600602350 | 30700 | 30700 | 30700 | 30700 | 14177 |
| 216 | 20241113 | 152900 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 217 | 20241113 | 152800 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 218 | 20241113 | 152700 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 219 | 20241113 | 152600 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 220 | 20241113 | 152500 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 221 | 20241113 | 152400 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 222 | 20241113 | 152300 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 223 | 20241113 | 152200 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 224 | 20241113 | 152100 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 225 | 20241113 | 152000 | 22165368450 | 30750 | 30750 | 30750 | 30750 | 0 |
| 226 | 20241113 | 151900 | 22165368450 | 30750 | 30800 | 30800 | 30700 | 1780 |
| 227 | 20241113 | 151800 | 22110665900 | 30800 | 30800 | 30850 | 30750 | 604 |
| 228 | 20241113 | 151700 | 22092049100 | 30800 | 30800 | 30900 | 30700 | 635 |
| 229 | 20241113 | 151600 | 22072473150 | 30800 | 30700 | 30900 | 30700 | 4875 |
| 230 | 20241113 | 151500 | 21922392000 | 30700 | 30600 | 30700 | 30550 | 2139 |
| 231 | 20241113 | 151400 | 21856842550 | 30600 | 30600 | 30600 | 30550 | 993 |
| 232 | 20241113 | 151300 | 21826462100 | 30600 | 30600 | 30600 | 30550 | 1729 |
| 233 | 20241113 | 151200 | 21773571650 | 30600 | 30550 | 30600 | 30500 | 1890 |
| 234 | 20241113 | 151100 | 21715810850 | 30550 | 30550 | 30550 | 30500 | 2351 |
| 235 | 20241113 | 151000 | 21644051400 | 30550 | 30500 | 30550 | 30500 | 782 |
| 236 | 20241113 | 150900 | 21620169100 | 30500 | 30450 | 30500 | 30450 | 858 |
| 237 | 20241113 | 150800 | 21594003250 | 30500 | 30450 | 30500 | 30400 | 1234 |
| 238 | 20241113 | 150700 | 21556413400 | 30450 | 30500 | 30550 | 30400 | 1844 |
| 239 | 20241113 | 150600 | 21500198550 | 30500 | 30550 | 30600 | 30450 | 721 |
| 240 | 20241113 | 150500 | 21478206950 | 30500 | 30550 | 30550 | 30400 | 1202 |
| 241 | 20241113 | 150400 | 21441559700 | 30550 | 30550 | 30600 | 30400 | 1257 |
| 242 | 20241113 | 150300 | 21403174550 | 30400 | 30450 | 30600 | 30350 | 4187 |
| 243 | 20241113 | 150200 | 21275356450 | 30400 | 30450 | 30550 | 30400 | 1326 |
| 244 | 20241113 | 150100 | 21234958300 | 30450 | 30350 | 30450 | 30300 | 2138 |
| 245 | 20241113 | 150000 | 21169965100 | 30350 | 30350 | 30450 | 30300 | 1924 |
| 246 | 20241113 | 145900 | 21111614000 | 30350 | 30350 | 30400 | 30300 | 947 |
| 247 | 20241113 | 145800 | 21082873950 | 30300 | 30400 | 30450 | 30300 | 3005 |
| 248 | 20241113 | 145700 | 20991581250 | 30400 | 30300 | 30400 | 30300 | 2595 |
| 249 | 20241113 | 145600 | 20912828450 | 30300 | 30300 | 30400 | 30300 | 1493 |
| 250 | 20241113 | 145500 | 20867559500 | 30350 | 30350 | 30350 | 30300 | 1282 |
| 251 | 20241113 | 145400 | 20828703850 | 30350 | 30400 | 30400 | 30300 | 889 |
| 252 | 20241113 | 145300 | 20801745350 | 30350 | 30400 | 30400 | 30350 | 1181 |
| 253 | 20241113 | 145200 | 20765892100 | 30400 | 30350 | 30400 | 30300 | 1641 |
| 254 | 20241113 | 145100 | 20716110400 | 30300 | 30350 | 30400 | 30300 | 929 |
| 255 | 20241113 | 145000 | 20687907000 | 30400 | 30350 | 30400 | 30350 | 632 |
| 256 | 20241113 | 144900 | 20668715500 | 30350 | 30350 | 30400 | 30300 | 1037 |
| 257 | 20241113 | 144800 | 20637256100 | 30300 | 30450 | 30450 | 30300 | 1320 |
| 258 | 20241113 | 144700 | 20597169050 | 30450 | 30450 | 30450 | 30350 | 843 |
| 259 | 20241113 | 144600 | 20571523550 | 30450 | 30300 | 30450 | 30300 | 3482 |
| 260 | 20241113 | 144500 | 20465842400 | 30300 | 30350 | 30350 | 30300 | 1982 |
| 261 | 20241113 | 144400 | 20405747850 | 30300 | 30400 | 30400 | 30250 | 1249 |
| 262 | 20241113 | 144300 | 20367885300 | 30350 | 30300 | 30350 | 30250 | 2736 |
| 263 | 20241113 | 144200 | 20285002100 | 30350 | 30350 | 30450 | 30300 | 6070 |
| 264 | 20241113 | 144100 | 20100524550 | 30350 | 30400 | 30450 | 30300 | 3437 |
| 265 | 20241113 | 144000 | 19996169100 | 30350 | 30400 | 30400 | 30300 | 4874 |
| 266 | 20241113 | 143900 | 19848367650 | 30350 | 30500 | 30500 | 30350 | 7633 |
| 267 | 20241113 | 143800 | 19616405750 | 30450 | 30500 | 30500 | 30450 | 1001 |
| 268 | 20241113 | 143700 | 19585914850 | 30500 | 30550 | 30550 | 30450 | 1641 |
| 269 | 20241113 | 143600 | 19535847450 | 30550 | 30550 | 30550 | 30500 | 1752 |
| 270 | 20241113 | 143500 | 19482384900 | 30550 | 30600 | 30600 | 30550 | 1224 |
| 271 | 20241113 | 143400 | 19444981200 | 30550 | 30550 | 30600 | 30550 | 1029 |
| 272 | 20241113 | 143300 | 19413534850 | 30550 | 30550 | 30600 | 30550 | 1324 |
| 273 | 20241113 | 143200 | 19373076200 | 30550 | 30550 | 30600 | 30500 | 1631 |
| 274 | 20241113 | 143100 | 19323253750 | 30550 | 30600 | 30650 | 30550 | 1270 |
| 275 | 20241113 | 143000 | 19284403800 | 30600 | 30650 | 30650 | 30600 | 456 |
| 276 | 20241113 | 142900 | 19270442350 | 30650 | 30650 | 30650 | 30600 | 838 |
| 277 | 20241113 | 142800 | 19244764800 | 30650 | 30600 | 30700 | 30600 | 1189 |
| 278 | 20241113 | 142700 | 19208333900 | 30600 | 30700 | 30750 | 30600 | 2546 |
| 279 | 20241113 | 142600 | 19130173950 | 30700 | 30550 | 30700 | 30500 | 4016 |
| 280 | 20241113 | 142500 | 19007187650 | 30550 | 30350 | 30550 | 30350 | 1858 |
| 281 | 20241113 | 142400 | 18950634500 | 30350 | 30400 | 30450 | 30350 | 1327 |
| 282 | 20241113 | 142300 | 18910295700 | 30450 | 30400 | 30450 | 30400 | 1484 |
| 283 | 20241113 | 142200 | 18865121500 | 30450 | 30450 | 30500 | 30400 | 2861 |
| 284 | 20241113 | 142100 | 18778081900 | 30450 | 30450 | 30500 | 30450 | 1908 |
| 285 | 20241113 | 142000 | 18719968400 | 30450 | 30500 | 30500 | 30450 | 1579 |
| 286 | 20241113 | 141900 | 18671849050 | 30500 | 30500 | 30550 | 30500 | 2930 |
| 287 | 20241113 | 141800 | 18582438000 | 30500 | 30550 | 30600 | 30500 | 1619 |
| 288 | 20241113 | 141700 | 18533009100 | 30550 | 30650 | 30650 | 30550 | 1253 |
| 289 | 20241113 | 141600 | 18494647650 | 30650 | 30550 | 30650 | 30550 | 1451 |
| 290 | 20241113 | 141500 | 18450245900 | 30550 | 30550 | 30550 | 30500 | 1304 |
| 291 | 20241113 | 141400 | 18410425050 | 30550 | 30550 | 30550 | 30500 | 888 |
| 292 | 20241113 | 141300 | 18383317200 | 30500 | 30600 | 30600 | 30450 | 1654 |
| 293 | 20241113 | 141200 | 18332836400 | 30550 | 30550 | 30600 | 30550 | 3466 |
| 294 | 20241113 | 141100 | 18226899250 | 30550 | 30550 | 30550 | 30500 | 955 |
| 295 | 20241113 | 141000 | 18197736500 | 30550 | 30600 | 30600 | 30550 | 1012 |
| 296 | 20241113 | 140900 | 18166810750 | 30600 | 30650 | 30650 | 30600 | 1282 |
| 297 | 20241113 | 140800 | 18127561350 | 30650 | 30600 | 30650 | 30600 | 806 |
| 298 | 20241113 | 140700 | 18102884500 | 30600 | 30650 | 30650 | 30600 | 880 |
| 299 | 20241113 | 140600 | 18075954300 | 30600 | 30600 | 30650 | 30550 | 1990 |
| 300 | 20241113 | 140500 | 18015040150 | 30600 | 30600 | 30600 | 30550 | 870 |
| 301 | 20241113 | 140400 | 17988446200 | 30600 | 30600 | 30600 | 30550 | 1134 |
| 302 | 20241113 | 140300 | 17953774900 | 30600 | 30550 | 30600 | 30450 | 2703 |
| 303 | 20241113 | 140200 | 17871309950 | 30550 | 30600 | 30650 | 30550 | 1281 |
| 304 | 20241113 | 140100 | 17832154500 | 30600 | 30600 | 30650 | 30550 | 985 |
| 305 | 20241113 | 140000 | 17802040550 | 30600 | 30650 | 30700 | 30550 | 1653 |
| 306 | 20241113 | 135900 | 17751436100 | 30650 | 30650 | 30750 | 30600 | 1330 |
| 307 | 20241113 | 135800 | 17710673650 | 30650 | 30600 | 30750 | 30600 | 8508 |
| 308 | 20241113 | 135700 | 17450219950 | 30600 | 30600 | 30650 | 30550 | 2746 |
| 309 | 20241113 | 135600 | 17366212400 | 30600 | 30650 | 30750 | 30600 | 1619 |
| 310 | 20241113 | 135500 | 17316568150 | 30700 | 30650 | 30700 | 30600 | 1305 |
| 311 | 20241113 | 135400 | 17276600650 | 30650 | 30700 | 30700 | 30650 | 1991 |
| 312 | 20241113 | 135300 | 17215535000 | 30700 | 30700 | 30700 | 30650 | 1345 |
| 313 | 20241113 | 135200 | 17174290200 | 30700 | 30750 | 30750 | 30650 | 772 |
| 314 | 20241113 | 135100 | 17150581700 | 30750 | 30700 | 30850 | 30700 | 1527 |
| 315 | 20241113 | 135000 | 17103599200 | 30750 | 30900 | 30900 | 30750 | 3673 |
| 316 | 20241113 | 134900 | 16990194700 | 30900 | 31000 | 31000 | 30850 | 3888 |
| 317 | 20241113 | 134800 | 16869936000 | 31000 | 31150 | 31150 | 30950 | 3359 |
| 318 | 20241113 | 134700 | 16765661400 | 31100 | 31200 | 31200 | 31100 | 1470 |
| 319 | 20241113 | 134600 | 16719870350 | 31200 | 31150 | 31200 | 31150 | 921 |
| 320 | 20241113 | 134500 | 16691151300 | 31150 | 31250 | 31250 | 31150 | 1388 |
| 321 | 20241113 | 134400 | 16647841700 | 31250 | 31300 | 31350 | 31250 | 484 |
| 322 | 20241113 | 134300 | 16632699700 | 31250 | 31300 | 31300 | 31250 | 828 |
| 323 | 20241113 | 134200 | 16606814500 | 31300 | 31300 | 31350 | 31250 | 1497 |
| 324 | 20241113 | 134100 | 16559946550 | 31350 | 31350 | 31400 | 31350 | 1222 |
| 325 | 20241113 | 134000 | 16521622550 | 31350 | 31400 | 31450 | 31350 | 1207 |
| 326 | 20241113 | 133900 | 16483730450 | 31400 | 31450 | 31450 | 31400 | 358 |
| 327 | 20241113 | 133800 | 16472478000 | 31450 | 31450 | 31500 | 31400 | 1116 |
| 328 | 20241113 | 133700 | 16437368000 | 31450 | 31450 | 31550 | 31400 | 2263 |
| 329 | 20241113 | 133600 | 16366134500 | 31450 | 31450 | 31500 | 31400 | 1245 |
| 330 | 20241113 | 133500 | 16326972500 | 31450 | 31400 | 31550 | 31400 | 695 |
| 331 | 20241113 | 133400 | 16305092350 | 31400 | 31350 | 31500 | 31350 | 1275 |
| 332 | 20241113 | 133300 | 16264962800 | 31350 | 31500 | 31500 | 31300 | 1392 |
| 333 | 20241113 | 133200 | 16221163000 | 31400 | 31550 | 31650 | 31400 | 6497 |
| 334 | 20241113 | 133100 | 16016016450 | 31500 | 31450 | 31550 | 31450 | 3087 |
| 335 | 20241113 | 133000 | 15918794800 | 31500 | 31400 | 31550 | 31400 | 8269 |
| 336 | 20241113 | 132900 | 15658545900 | 31450 | 31350 | 31450 | 31300 | 2491 |
| 337 | 20241113 | 132800 | 15580346250 | 31350 | 31250 | 31450 | 31250 | 5843 |
| 338 | 20241113 | 132700 | 15397245250 | 31250 | 30950 | 31250 | 30950 | 2981 |
| 339 | 20241113 | 132600 | 15304420950 | 30900 | 30900 | 31000 | 30800 | 1558 |
| 340 | 20241113 | 132500 | 15256258650 | 30900 | 30950 | 31000 | 30900 | 1031 |
| 341 | 20241113 | 132400 | 15224352900 | 31000 | 30950 | 31050 | 30900 | 3196 |
| 342 | 20241113 | 132300 | 15125375300 | 30950 | 30900 | 30950 | 30850 | 2026 |
| 343 | 20241113 | 132200 | 15062707950 | 30850 | 30750 | 30850 | 30750 | 1582 |
| 344 | 20241113 | 132100 | 15013957200 | 30750 | 30600 | 30750 | 30600 | 2050 |
| 345 | 20241113 | 132000 | 14951070650 | 30600 | 30550 | 30600 | 30550 | 2127 |
| 346 | 20241113 | 131900 | 14885988350 | 30550 | 30500 | 30600 | 30500 | 3931 |
| 347 | 20241113 | 131800 | 14765831150 | 30550 | 30400 | 30600 | 30400 | 6960 |
| 348 | 20241113 | 131700 | 14553548550 | 30400 | 30350 | 30450 | 30300 | 799 |
| 349 | 20241113 | 131600 | 14529278550 | 30350 | 30400 | 30450 | 30350 | 1245 |
| 350 | 20241113 | 131500 | 14491437600 | 30350 | 30400 | 30450 | 30350 | 1756 |
| 351 | 20241113 | 131400 | 14438034200 | 30400 | 30400 | 30500 | 30350 | 1015 |
| 352 | 20241113 | 131300 | 14407141550 | 30350 | 30450 | 30500 | 30350 | 518 |
| 353 | 20241113 | 131200 | 14391352600 | 30450 | 30450 | 30550 | 30350 | 7371 |
| 354 | 20241113 | 131100 | 14167091050 | 30500 | 30450 | 30500 | 30400 | 6481 |
| 355 | 20241113 | 131000 | 13969492700 | 30450 | 30450 | 30450 | 30400 | 184 |
| 356 | 20241113 | 130900 | 13963890000 | 30500 | 30450 | 30500 | 30400 | 859 |
| 357 | 20241113 | 130800 | 13937716200 | 30400 | 30450 | 30500 | 30350 | 1233 |
| 358 | 20241113 | 130700 | 13900175650 | 30450 | 30400 | 30450 | 30350 | 423 |
| 359 | 20241113 | 130600 | 13887307450 | 30400 | 30400 | 30500 | 30400 | 750 |
| 360 | 20241113 | 130500 | 13864498350 | 30400 | 30350 | 30450 | 30350 | 585 |
| 361 | 20241113 | 130400 | 13846699500 | 30350 | 30400 | 30400 | 30350 | 460 |
| 362 | 20241113 | 130300 | 13832724150 | 30450 | 30450 | 30450 | 30400 | 1838 |
| 363 | 20241113 | 130200 | 13776812800 | 30450 | 30350 | 30450 | 30300 | 179 |
| 364 | 20241113 | 130100 | 13771381900 | 30300 | 30400 | 30450 | 30300 | 4037 |
| 365 | 20241113 | 130000 | 13648967550 | 30400 | 30400 | 30450 | 30350 | 848 |
| 366 | 20241113 | 125900 | 13623212400 | 30450 | 30400 | 30500 | 30400 | 750 |
| 367 | 20241113 | 125800 | 13600376000 | 30400 | 30450 | 30450 | 30400 | 394 |
| 368 | 20241113 | 125700 | 13588388700 | 30450 | 30450 | 30500 | 30400 | 2190 |
| 369 | 20241113 | 125600 | 13521708750 | 30450 | 30500 | 30550 | 30450 | 385 |
| 370 | 20241113 | 125500 | 13509958650 | 30550 | 30450 | 30550 | 30450 | 1046 |
| 371 | 20241113 | 125400 | 13478023200 | 30450 | 30400 | 30450 | 30400 | 186 |
| 372 | 20241113 | 125300 | 13472360700 | 30400 | 30400 | 30450 | 30350 | 377 |
| 373 | 20241113 | 125200 | 13460909150 | 30400 | 30400 | 30450 | 30300 | 1321 |
| 374 | 20241113 | 125100 | 13420766950 | 30400 | 30400 | 30400 | 30350 | 512 |
| 375 | 20241113 | 125000 | 13405204500 | 30400 | 30400 | 30450 | 30350 | 703 |
| 376 | 20241113 | 124900 | 13383832350 | 30400 | 30400 | 30450 | 30400 | 436 |
| 377 | 20241113 | 124800 | 13370569350 | 30400 | 30400 | 30450 | 30400 | 364 |
| 378 | 20241113 | 124700 | 13359494850 | 30450 | 30450 | 30450 | 30400 | 353 |
| 379 | 20241113 | 124600 | 13348748100 | 30400 | 30400 | 30550 | 30400 | 773 |
| 380 | 20241113 | 124500 | 13325202150 | 30400 | 30500 | 30500 | 30400 | 4067 |
| 381 | 20241113 | 124400 | 13201506900 | 30450 | 30500 | 30500 | 30450 | 945 |
| 382 | 20241113 | 124300 | 13172722650 | 30500 | 30500 | 30500 | 30450 | 502 |
| 383 | 20241113 | 124200 | 13157420000 | 30450 | 30500 | 30500 | 30450 | 291 |
| 384 | 20241113 | 124100 | 13148547450 | 30500 | 30500 | 30550 | 30500 | 356 |
| 385 | 20241113 | 124000 | 13137689400 | 30500 | 30500 | 30550 | 30500 | 338 |
| 386 | 20241113 | 123900 | 13127371900 | 30550 | 30500 | 30550 | 30450 | 496 |
| 387 | 20241113 | 123800 | 13112226650 | 30500 | 30550 | 30600 | 30500 | 563 |
| 388 | 20241113 | 123700 | 13095011050 | 30550 | 30550 | 30650 | 30550 | 554 |
| 389 | 20241113 | 123600 | 13078064550 | 30550 | 30550 | 30600 | 30500 | 1078 |
| 390 | 20241113 | 123500 | 13045154850 | 30550 | 30500 | 30550 | 30500 | 399 |
| 391 | 20241113 | 123400 | 13032976450 | 30500 | 30450 | 30500 | 30450 | 533 |
| 392 | 20241113 | 123300 | 13016723400 | 30500 | 30500 | 30550 | 30450 | 455 |
| 393 | 20241113 | 123200 | 13002838650 | 30500 | 30500 | 30550 | 30450 | 260 |
| 394 | 20241113 | 123100 | 12994911200 | 30500 | 30500 | 30500 | 30450 | 253 |
| 395 | 20241113 | 123000 | 12987200300 | 30500 | 30400 | 30500 | 30400 | 288 |
| 396 | 20241113 | 122900 | 12978420300 | 30450 | 30500 | 30500 | 30400 | 489 |
| 397 | 20241113 | 122800 | 12963520750 | 30550 | 30500 | 30550 | 30300 | 1185 |
| 398 | 20241113 | 122700 | 12927473600 | 30450 | 30400 | 30450 | 30400 | 268 |
| 399 | 20241113 | 122600 | 12919321250 | 30400 | 30500 | 30550 | 30400 | 730 |
| 400 | 20241113 | 122500 | 12897080300 | 30500 | 30500 | 30500 | 30450 | 544 |
| 401 | 20241113 | 122400 | 12880490600 | 30450 | 30450 | 30500 | 30400 | 732 |
| 402 | 20241113 | 122300 | 12858194350 | 30450 | 30350 | 30450 | 30350 | 1182 |
| 403 | 20241113 | 122200 | 12822255400 | 30350 | 30250 | 30400 | 30250 | 489 |
| 404 | 20241113 | 122100 | 12807421450 | 30300 | 30350 | 30400 | 30300 | 552 |
| 405 | 20241113 | 122000 | 12790659900 | 30400 | 30450 | 30450 | 30300 | 878 |
| 406 | 20241113 | 121900 | 12764019350 | 30550 | 30450 | 30550 | 30450 | 645 |
| 407 | 20241113 | 121800 | 12744351900 | 30450 | 30400 | 30450 | 30400 | 447 |
| 408 | 20241113 | 121700 | 12730751500 | 30400 | 30550 | 30600 | 30350 | 2205 |
| 409 | 20241113 | 121600 | 12663377400 | 30350 | 30400 | 30400 | 30300 | 469 |
| 410 | 20241113 | 121500 | 12649133450 | 30400 | 30400 | 30550 | 30350 | 471 |
| 411 | 20241113 | 121400 | 12634800200 | 30450 | 30550 | 30550 | 30450 | 3189 |
| 412 | 20241113 | 121300 | 12537537750 | 30550 | 30500 | 30550 | 30500 | 608 |
| 413 | 20241113 | 121200 | 12518983500 | 30500 | 30550 | 30600 | 30500 | 1232 |
| 414 | 20241113 | 121100 | 12481347600 | 30550 | 30550 | 30600 | 30550 | 767 |
| 415 | 20241113 | 121000 | 12457885700 | 30550 | 30550 | 30550 | 30500 | 435 |
| 416 | 20241113 | 120900 | 12444611950 | 30600 | 30550 | 30650 | 30550 | 1226 |
| 417 | 20241113 | 120800 | 12407080500 | 30550 | 30500 | 30550 | 30450 | 511 |
| 418 | 20241113 | 120700 | 12391486500 | 30500 | 30500 | 30550 | 30500 | 471 |
| 419 | 20241113 | 120600 | 12377113050 | 30450 | 30500 | 30550 | 30450 | 910 |
| 420 | 20241113 | 120500 | 12349359950 | 30550 | 30300 | 30600 | 30300 | 3552 |
| 421 | 20241113 | 120400 | 12240805000 | 30400 | 30450 | 30500 | 30250 | 998 |
| 422 | 20241113 | 120300 | 12210498300 | 30450 | 30350 | 30450 | 30250 | 202 |
| 423 | 20241113 | 120200 | 12204367800 | 30350 | 30200 | 30500 | 30150 | 1681 |
| 424 | 20241113 | 120100 | 12153394150 | 30250 | 30250 | 30300 | 30200 | 1023 |
| 425 | 20241113 | 120000 | 12122445350 | 30300 | 30150 | 30300 | 30150 | 2712 |
| 426 | 20241113 | 115900 | 12040358150 | 30150 | 30200 | 30200 | 30150 | 314 |
| 427 | 20241113 | 115800 | 12030882250 | 30150 | 30200 | 30250 | 30150 | 1257 |
| 428 | 20241113 | 115700 | 11992961000 | 30200 | 30150 | 30200 | 30150 | 483 |
| 429 | 20241113 | 115600 | 11978377500 | 30150 | 30150 | 30200 | 30150 | 1073 |
| 430 | 20241113 | 115500 | 11946018250 | 30200 | 30150 | 30200 | 30150 | 442 |
| 431 | 20241113 | 115400 | 11932683900 | 30200 | 30150 | 30250 | 30150 | 678 |
| 432 | 20241113 | 115300 | 11912205100 | 30200 | 30200 | 30250 | 30200 | 686 |
| 433 | 20241113 | 115200 | 11891468050 | 30200 | 30200 | 30250 | 30200 | 530 |
| 434 | 20241113 | 115100 | 11875460250 | 30200 | 30200 | 30200 | 30200 | 198 |
| 435 | 20241113 | 115000 | 11869480650 | 30250 | 30200 | 30250 | 30200 | 217 |
| 436 | 20241113 | 114900 | 11862921200 | 30200 | 30200 | 30250 | 30150 | 518 |
| 437 | 20241113 | 114800 | 11847281300 | 30200 | 30200 | 30250 | 30200 | 1294 |
| 438 | 20241113 | 114700 | 11808197500 | 30200 | 30200 | 30200 | 30200 | 304 |
| 439 | 20241113 | 114600 | 11799016700 | 30200 | 30250 | 30300 | 30200 | 416 |
| 440 | 20241113 | 114500 | 11786431900 | 30250 | 30250 | 30300 | 30250 | 686 |
| 441 | 20241113 | 114400 | 11765679650 | 30300 | 30200 | 30300 | 30200 | 747 |
| 442 | 20241113 | 114300 | 11743085200 | 30200 | 30250 | 30250 | 30200 | 424 |
| 443 | 20241113 | 114200 | 11730275000 | 30200 | 30200 | 30250 | 30150 | 835 |
| 444 | 20241113 | 114100 | 11705070350 | 30200 | 30200 | 30250 | 30200 | 152 |
| 445 | 20241113 | 114000 | 11700477150 | 30200 | 30250 | 30250 | 30150 | 1185 |
| 446 | 20241113 | 113900 | 11664703350 | 30250 | 30200 | 30300 | 30200 | 1364 |
| 447 | 20241113 | 113800 | 11623449000 | 30200 | 30200 | 30250 | 30150 | 2188 |
| 448 | 20241113 | 113700 | 11557362900 | 30150 | 30150 | 30150 | 30100 | 500 |
| 449 | 20241113 | 113600 | 11542288200 | 30150 | 30150 | 30250 | 30100 | 885 |
| 450 | 20241113 | 113500 | 11515619850 | 30100 | 30200 | 30200 | 30050 | 6267 |
| 451 | 20241113 | 113400 | 11326958850 | 30200 | 30200 | 30250 | 30150 | 634 |
| 452 | 20241113 | 113300 | 11307815600 | 30200 | 30150 | 30200 | 30150 | 543 |
| 453 | 20241113 | 113200 | 11291436600 | 30150 | 30200 | 30250 | 30150 | 5606 |
| 454 | 20241113 | 113100 | 11122377150 | 30200 | 30250 | 30250 | 30200 | 1444 |
| 455 | 20241113 | 113000 | 11078760000 | 30250 | 30300 | 30300 | 30200 | 11737 |
| 456 | 20241113 | 112900 | 10724143150 | 30250 | 30450 | 30450 | 30250 | 461 |
| 457 | 20241113 | 112800 | 10710164200 | 30350 | 30300 | 30350 | 30200 | 2337 |
| 458 | 20241113 | 112700 | 10639415950 | 30300 | 30350 | 30450 | 30250 | 6885 |
| 459 | 20241113 | 112600 | 10430583150 | 30350 | 30450 | 30450 | 30350 | 5528 |
| 460 | 20241113 | 112500 | 10262676150 | 30450 | 30450 | 30450 | 30400 | 666 |
| 461 | 20241113 | 112400 | 10242420400 | 30450 | 30350 | 30500 | 30300 | 1704 |
| 462 | 20241113 | 112300 | 10190649400 | 30350 | 30400 | 30400 | 30350 | 2841 |
| 463 | 20241113 | 112200 | 10104365400 | 30400 | 30450 | 30500 | 30400 | 2833 |
| 464 | 20241113 | 112100 | 10018129400 | 30500 | 30550 | 30550 | 30500 | 2980 |
| 465 | 20241113 | 112000 | 9927219750 | 30550 | 30600 | 30600 | 30550 | 903 |
| 466 | 20241113 | 111900 | 9899631600 | 30600 | 30550 | 30700 | 30550 | 270 |
| 467 | 20241113 | 111800 | 9891367700 | 30650 | 30600 | 30650 | 30550 | 750 |
| 468 | 20241113 | 111700 | 9868442650 | 30550 | 30650 | 30650 | 30550 | 2560 |
| 469 | 20241113 | 111600 | 9790225550 | 30600 | 30600 | 30650 | 30550 | 711 |
| 470 | 20241113 | 111500 | 9768487600 | 30600 | 30650 | 30700 | 30600 | 155 |
| 471 | 20241113 | 111400 | 9763740300 | 30550 | 30550 | 30600 | 30500 | 461 |
| 472 | 20241113 | 111300 | 9749644400 | 30500 | 30650 | 30650 | 30500 | 11423 |
| 473 | 20241113 | 111200 | 9400789250 | 30650 | 30750 | 30750 | 30600 | 491 |
| 474 | 20241113 | 111100 | 9385719500 | 30750 | 30700 | 30800 | 30700 | 294 |
| 475 | 20241113 | 111000 | 9376684250 | 30750 | 30650 | 30800 | 30600 | 1406 |
| 476 | 20241113 | 110900 | 9333512900 | 30600 | 30650 | 30700 | 30600 | 344 |
| 477 | 20241113 | 110800 | 9322973300 | 30700 | 30650 | 30700 | 30600 | 965 |
| 478 | 20241113 | 110700 | 9293411800 | 30700 | 30700 | 30700 | 30650 | 280 |
| 479 | 20241113 | 110600 | 9284818100 | 30650 | 30750 | 30800 | 30650 | 496 |
| 480 | 20241113 | 110500 | 9269601400 | 30750 | 30700 | 30850 | 30650 | 2608 |
| 481 | 20241113 | 110400 | 9189383050 | 30700 | 30700 | 30750 | 30600 | 4314 |
| 482 | 20241113 | 110300 | 9057265150 | 30700 | 30700 | 30750 | 30650 | 432 |
| 483 | 20241113 | 110200 | 9044010000 | 30700 | 30700 | 30750 | 30650 | 2134 |
| 484 | 20241113 | 110100 | 8978498800 | 30650 | 30600 | 30700 | 30600 | 312 |
| 485 | 20241113 | 110000 | 8968936200 | 30650 | 30650 | 30700 | 30500 | 6376 |
| 486 | 20241113 | 105900 | 8773951450 | 30650 | 30600 | 30700 | 30600 | 2852 |
| 487 | 20241113 | 105800 | 8686540000 | 30650 | 30800 | 30800 | 30600 | 3886 |
| 488 | 20241113 | 105700 | 8567342150 | 30800 | 30700 | 30800 | 30700 | 1810 |
| 489 | 20241113 | 105600 | 8511712000 | 30700 | 30700 | 30750 | 30600 | 3456 |
| 490 | 20241113 | 105500 | 8405692150 | 30700 | 30800 | 30850 | 30700 | 3099 |
| 491 | 20241113 | 105400 | 8310440650 | 30800 | 30900 | 31000 | 30800 | 7878 |
| 492 | 20241113 | 105300 | 8067207400 | 30900 | 30950 | 31000 | 30900 | 568 |
| 493 | 20241113 | 105200 | 8049646500 | 30950 | 30950 | 31000 | 30900 | 2091 |
| 494 | 20241113 | 105100 | 7984943300 | 31000 | 31050 | 31050 | 30950 | 649 |
| 495 | 20241113 | 105000 | 7964846000 | 31050 | 30950 | 31050 | 30900 | 2024 |
| 496 | 20241113 | 104900 | 7902134850 | 30950 | 30900 | 31000 | 30850 | 911 |
| 497 | 20241113 | 104800 | 7873968200 | 30950 | 31000 | 31000 | 30850 | 1508 |
| 498 | 20241113 | 104700 | 7827365350 | 31000 | 30950 | 31000 | 30900 | 649 |
| 499 | 20241113 | 104600 | 7807288800 | 30950 | 30950 | 31050 | 30900 | 531 |
| 500 | 20241113 | 104500 | 7790860000 | 31050 | 30950 | 31050 | 30900 | 1108 |
| 501 | 20241113 | 104400 | 7756599250 | 31000 | 31000 | 31100 | 30900 | 1522 |
| 502 | 20241113 | 104300 | 7709425850 | 31050 | 31200 | 31200 | 31050 | 2238 |
| 503 | 20241113 | 104200 | 7639776950 | 31200 | 31150 | 31250 | 31100 | 1012 |
| 504 | 20241113 | 104100 | 7608232950 | 31100 | 31150 | 31350 | 31100 | 3599 |
| 505 | 20241113 | 104000 | 7496011800 | 31200 | 30900 | 31200 | 30900 | 3643 |
| 506 | 20241113 | 103900 | 7382729650 | 31000 | 30950 | 31000 | 30900 | 1516 |
| 507 | 20241113 | 103800 | 7335849650 | 30900 | 31100 | 31100 | 30900 | 1631 |
| 508 | 20241113 | 103700 | 7285303050 | 31100 | 31200 | 31200 | 31100 | 1647 |
| 509 | 20241113 | 103600 | 7233945400 | 31300 | 30950 | 31300 | 30900 | 3494 |
| 510 | 20241113 | 103500 | 7125054250 | 31050 | 31050 | 31150 | 30900 | 10117 |
| 511 | 20241113 | 103400 | 6811325100 | 31050 | 31150 | 31200 | 31050 | 4665 |
| 512 | 20241113 | 103300 | 6666191300 | 31200 | 31300 | 31300 | 31200 | 505 |
| 513 | 20241113 | 103200 | 6650431950 | 31300 | 31400 | 31400 | 31150 | 4052 |
| 514 | 20241113 | 103100 | 6523842350 | 31400 | 31350 | 31450 | 31300 | 858 |
| 515 | 20241113 | 103000 | 6496909000 | 31350 | 31350 | 31400 | 31300 | 1256 |
| 516 | 20241113 | 102900 | 6457580000 | 31350 | 31200 | 31350 | 31200 | 3764 |
| 517 | 20241113 | 102800 | 6340086550 | 31250 | 31200 | 31250 | 31150 | 263 |
| 518 | 20241113 | 102700 | 6331884950 | 31150 | 31250 | 31250 | 31100 | 2758 |
| 519 | 20241113 | 102600 | 6245956550 | 31200 | 31300 | 31300 | 31100 | 1839 |
| 520 | 20241113 | 102500 | 6188557500 | 31300 | 31700 | 31700 | 31300 | 5945 |
| 521 | 20241113 | 102400 | 6001671050 | 31650 | 31700 | 31750 | 31650 | 692 |
| 522 | 20241113 | 102300 | 5979744400 | 31700 | 31850 | 31850 | 31650 | 1308 |
| 523 | 20241113 | 102200 | 5938257000 | 31850 | 31800 | 32000 | 31750 | 1146 |
| 524 | 20241113 | 102100 | 5901685450 | 31750 | 31850 | 31850 | 31750 | 399 |
| 525 | 20241113 | 102000 | 5888993000 | 31850 | 31600 | 31850 | 31550 | 876 |
| 526 | 20241113 | 101900 | 5861195150 | 31550 | 31550 | 31600 | 31500 | 431 |
| 527 | 20241113 | 101800 | 5847597800 | 31550 | 31600 | 31600 | 31500 | 2503 |
| 528 | 20241113 | 101700 | 5768686150 | 31550 | 31650 | 31650 | 31550 | 2088 |
| 529 | 20241113 | 101600 | 5702673900 | 31700 | 31700 | 31700 | 31650 | 489 |
| 530 | 20241113 | 101500 | 5687193300 | 31650 | 31650 | 31750 | 31650 | 344 |
| 531 | 20241113 | 101400 | 5676298150 | 31650 | 31850 | 31850 | 31650 | 1190 |
| 532 | 20241113 | 101300 | 5638579600 | 31850 | 31800 | 31900 | 31700 | 480 |
| 533 | 20241113 | 101200 | 5623301000 | 31750 | 31750 | 31850 | 31750 | 507 |
| 534 | 20241113 | 101100 | 5607194750 | 31750 | 31800 | 31950 | 31750 | 590 |
| 535 | 20241113 | 101000 | 5588436400 | 31800 | 31950 | 31950 | 31800 | 3717 |
| 536 | 20241113 | 100900 | 5469957500 | 31950 | 31950 | 32000 | 31950 | 376 |
| 537 | 20241113 | 100800 | 5457927650 | 31950 | 32000 | 32000 | 31950 | 131 |
| 538 | 20241113 | 100700 | 5453739900 | 32000 | 31950 | 32000 | 31950 | 73 |
| 539 | 20241113 | 100600 | 5451407300 | 31950 | 32100 | 32100 | 31950 | 793 |
| 540 | 20241113 | 100500 | 5426003000 | 32100 | 32050 | 32100 | 32050 | 148 |
| 541 | 20241113 | 100400 | 5421254000 | 32100 | 31950 | 32100 | 31950 | 316 |
| 542 | 20241113 | 100300 | 5411132150 | 31950 | 31900 | 32050 | 31900 | 634 |
| 543 | 20241113 | 100200 | 5390876800 | 32000 | 32000 | 32050 | 31900 | 354 |
| 544 | 20241113 | 100100 | 5379550450 | 31950 | 31950 | 32000 | 31900 | 1261 |
| 545 | 20241113 | 100000 | 5339270850 | 31950 | 32050 | 32050 | 31950 | 849 |
| 546 | 20241113 | 095900 | 5312102650 | 32000 | 32000 | 32050 | 32000 | 1308 |
| 547 | 20241113 | 095800 | 5270243250 | 32000 | 31950 | 32000 | 31950 | 760 |
| 548 | 20241113 | 095700 | 5245940800 | 31950 | 32000 | 32050 | 31950 | 2198 |
| 549 | 20241113 | 095600 | 5175611850 | 32050 | 32050 | 32050 | 32050 | 126 |
| 550 | 20241113 | 095500 | 5171573550 | 32050 | 32000 | 32050 | 32000 | 105 |
| 551 | 20241113 | 095400 | 5168209350 | 32000 | 32000 | 32100 | 32000 | 298 |
| 552 | 20241113 | 095300 | 5158668400 | 32000 | 32000 | 32150 | 32000 | 585 |
| 553 | 20241113 | 095200 | 5139916850 | 32050 | 32000 | 32050 | 32000 | 329 |
| 554 | 20241113 | 095100 | 5129380150 | 32050 | 32000 | 32050 | 32000 | 23 |
| 555 | 20241113 | 095000 | 5128643650 | 32000 | 32050 | 32050 | 32000 | 491 |
| 556 | 20241113 | 094900 | 5112907900 | 32050 | 32150 | 32150 | 32050 | 520 |
| 557 | 20241113 | 094800 | 5096195200 | 32050 | 32050 | 32100 | 32050 | 822 |
| 558 | 20241113 | 094700 | 5069811750 | 32050 | 32150 | 32150 | 32050 | 2002 |
| 559 | 20241113 | 094600 | 5005519900 | 32150 | 32150 | 32200 | 32150 | 99 |
| 560 | 20241113 | 094500 | 5002335500 | 32150 | 32250 | 32250 | 32150 | 757 |
| 561 | 20241113 | 094400 | 4977933000 | 32300 | 32300 | 32350 | 32250 | 1896 |
| 562 | 20241113 | 094300 | 4916674800 | 32250 | 32200 | 32250 | 32150 | 504 |
| 563 | 20241113 | 094200 | 4900431350 | 32200 | 32200 | 32250 | 32150 | 323 |
| 564 | 20241113 | 094100 | 4890030800 | 32300 | 32300 | 32400 | 32150 | 2899 |
| 565 | 20241113 | 094000 | 4796341700 | 32300 | 32150 | 32450 | 32150 | 6370 |
| 566 | 20241113 | 093900 | 4590630200 | 32150 | 32150 | 32200 | 32150 | 585 |
| 567 | 20241113 | 093800 | 4571807450 | 32200 | 32300 | 32300 | 32100 | 2285 |
| 568 | 20241113 | 093700 | 4498199950 | 32300 | 32450 | 32450 | 32300 | 4526 |
| 569 | 20241113 | 093600 | 4351551750 | 32450 | 32300 | 32500 | 32250 | 5195 |
| 570 | 20241113 | 093500 | 4183014350 | 32300 | 32050 | 32350 | 32050 | 2165 |
| 571 | 20241113 | 093400 | 4113206350 | 32050 | 31950 | 32050 | 31950 | 1602 |
| 572 | 20241113 | 093300 | 4061908500 | 31950 | 31900 | 32000 | 31900 | 920 |
| 573 | 20241113 | 093200 | 4032512400 | 31950 | 31900 | 31950 | 31900 | 494 |
| 574 | 20241113 | 093100 | 4016745250 | 31900 | 31650 | 31900 | 31650 | 2318 |
| 575 | 20241113 | 093000 | 3943027750 | 31650 | 31700 | 31750 | 31600 | 544 |
| 576 | 20241113 | 092900 | 3925803550 | 31700 | 31600 | 31800 | 31550 | 770 |
| 577 | 20241113 | 092800 | 3901368600 | 31550 | 31800 | 31800 | 31550 | 3583 |
| 578 | 20241113 | 092700 | 3787998300 | 31800 | 31700 | 31800 | 31700 | 1780 |
| 579 | 20241113 | 092600 | 3731474600 | 31750 | 31700 | 31750 | 31650 | 1797 |
| 580 | 20241113 | 092500 | 3674560800 | 31700 | 31750 | 31750 | 31650 | 1441 |
| 581 | 20241113 | 092400 | 3628886050 | 31750 | 31700 | 31750 | 31650 | 1764 |
| 582 | 20241113 | 092300 | 3572958750 | 31700 | 31750 | 31800 | 31700 | 828 |
| 583 | 20241113 | 092200 | 3546671050 | 31750 | 31750 | 31900 | 31700 | 1543 |
| 584 | 20241113 | 092100 | 3497606700 | 31750 | 31800 | 31850 | 31700 | 1398 |
| 585 | 20241113 | 092000 | 3453186600 | 31800 | 31550 | 31900 | 31550 | 2106 |
| 586 | 20241113 | 091900 | 3386292550 | 31550 | 31750 | 31750 | 31550 | 6752 |
| 587 | 20241113 | 091800 | 3172604050 | 31700 | 31900 | 31900 | 31700 | 2777 |
| 588 | 20241113 | 091700 | 3084461700 | 31800 | 31950 | 31950 | 31800 | 2025 |
| 589 | 20241113 | 091600 | 3019950150 | 31950 | 32050 | 32100 | 31950 | 409 |
| 590 | 20241113 | 091500 | 3006867100 | 31950 | 32050 | 32100 | 31800 | 3093 |
| 591 | 20241113 | 091400 | 2908107050 | 32050 | 32250 | 32300 | 32050 | 2064 |
| 592 | 20241113 | 091300 | 2841748800 | 32250 | 32200 | 32300 | 32100 | 2527 |
| 593 | 20241113 | 091200 | 2760378950 | 32200 | 32150 | 32200 | 32000 | 3745 |
| 594 | 20241113 | 091100 | 2640231450 | 31900 | 32050 | 32200 | 31850 | 11174 |
| 595 | 20241113 | 091000 | 2282511750 | 32050 | 32500 | 32500 | 32050 | 13978 |
| 596 | 20241113 | 090900 | 1832703200 | 32450 | 32350 | 32500 | 32350 | 7635 |
| 597 | 20241113 | 090800 | 1585592000 | 32300 | 32350 | 32400 | 32250 | 3125 |
| 598 | 20241113 | 090700 | 1484510350 | 32400 | 32450 | 32500 | 32350 | 3617 |
| 599 | 20241113 | 090600 | 1367253200 | 32450 | 32550 | 32550 | 32200 | 7998 |
| 600 | 20241113 | 090500 | 1108771700 | 32550 | 32200 | 32600 | 32200 | 7998 |
| 601 | 20241113 | 090400 | 849016750 | 32300 | 32200 | 32300 | 32200 | 4439 |
| 602 | 20241113 | 090300 | 705895300 | 32200 | 32050 | 32250 | 32050 | 8885 |
| 603 | 20241113 | 090200 | 419743600 | 32100 | 31800 | 32250 | 31800 | 7161 |
| 604 | 20241113 | 090100 | 190244250 | 31800 | 31700 | 31850 | 31600 | 679 |
| 605 | 20241113 | 090000 | 168696450 | 31700 | 31500 | 31750 | 31400 | 5200 |