32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 3 | 20241113 | 190300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20241113 | 190200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20241113 | 190100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20241113 | 190000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20241113 | 185900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20241113 | 185800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20241113 | 185700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20241113 | 185600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20241113 | 185500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20241113 | 185400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20241113 | 185300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20241113 | 185200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20241113 | 185100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20241113 | 185000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20241113 | 184900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20241113 | 184800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20241113 | 184700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20241113 | 184600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20241113 | 184500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20241113 | 184400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20241113 | 184300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20241113 | 184200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20241113 | 184100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20241113 | 184000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20241113 | 183900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20241113 | 183800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20241113 | 183700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20241113 | 183600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20241113 | 183500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20241113 | 183400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 33 | 20241113 | 183300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20241113 | 183200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20241113 | 183100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20241113 | 183000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20241113 | 182900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20241113 | 182800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20241113 | 182700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20241113 | 182600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20241113 | 182500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20241113 | 182400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20241113 | 182300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20241113 | 182200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20241113 | 182100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20241113 | 182000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20241113 | 181900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20241113 | 181800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20241113 | 181700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20241113 | 181600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20241113 | 181500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20241113 | 181400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20241113 | 181300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20241113 | 181200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20241113 | 181100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20241113 | 181000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20241113 | 180900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20241113 | 180800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20241113 | 180700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20241113 | 180600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20241113 | 180500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20241113 | 180400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 63 | 20241113 | 180300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20241113 | 180200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20241113 | 180100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20241113 | 180000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20241113 | 175900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20241113 | 175800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20241113 | 175700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20241113 | 175600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20241113 | 175500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20241113 | 175400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20241113 | 175300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20241113 | 175200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20241113 | 175100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20241113 | 175000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20241113 | 174900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20241113 | 174800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20241113 | 174700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20241113 | 174600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20241113 | 174500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20241113 | 174400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20241113 | 174300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20241113 | 174200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20241113 | 174100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20241113 | 174000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20241113 | 173900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20241113 | 173800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20241113 | 173700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20241113 | 173600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20241113 | 173500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20241113 | 173400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 93 | 20241113 | 173300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20241113 | 173200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20241113 | 173100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20241113 | 173000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20241113 | 172900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20241113 | 172800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20241113 | 172700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20241113 | 172600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20241113 | 172500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20241113 | 172400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20241113 | 172300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20241113 | 172200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20241113 | 172100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20241113 | 172000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20241113 | 171900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20241113 | 171800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20241113 | 171700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20241113 | 171600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20241113 | 171500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20241113 | 171400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20241113 | 171300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20241113 | 171200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20241113 | 171100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20241113 | 171000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20241113 | 170900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20241113 | 170800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20241113 | 170700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20241113 | 170600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20241113 | 170500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20241113 | 170400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 123 | 20241113 | 170300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20241113 | 170200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20241113 | 170100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20241113 | 170000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20241113 | 165900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20241113 | 165800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20241113 | 165700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20241113 | 165600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20241113 | 165500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20241113 | 165400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20241113 | 165300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20241113 | 165200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20241113 | 165100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20241113 | 165000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20241113 | 164900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20241113 | 164800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20241113 | 164700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20241113 | 164600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20241113 | 164500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20241113 | 164400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20241113 | 164300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20241113 | 164200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20241113 | 164100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20241113 | 164000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20241113 | 163900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20241113 | 163800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20241113 | 163700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20241113 | 163600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20241113 | 163500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20241113 | 163400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 153 | 20241113 | 163300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20241113 | 163200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20241113 | 163100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20241113 | 163000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20241113 | 162900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20241113 | 162800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20241113 | 162700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20241113 | 162600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20241113 | 162500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20241113 | 162400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20241113 | 162300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20241113 | 162200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20241113 | 162100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20241113 | 162000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20241113 | 161900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20241113 | 161800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20241113 | 161700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20241113 | 161600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20241113 | 161500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20241113 | 161400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20241113 | 161300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20241113 | 161200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20241113 | 161100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20241113 | 161000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20241113 | 160900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20241113 | 160800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20241113 | 160700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20241113 | 160600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20241113 | 160500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20241113 | 160400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 183 | 20241113 | 160300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20241113 | 160200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20241113 | 160100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20241113 | 160000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20241113 | 155900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20241113 | 155800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20241113 | 155700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20241113 | 155600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20241113 | 155500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20241113 | 155400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20241113 | 155300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20241113 | 155200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20241113 | 155100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20241113 | 155000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20241113 | 154900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20241113 | 154800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20241113 | 154700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20241113 | 154600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20241113 | 154500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20241113 | 154400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20241113 | 154300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20241113 | 154200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20241113 | 154100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20241113 | 154000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20241113 | 153900 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20241113 | 153800 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20241113 | 153700 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20241113 | 153600 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20241113 | 153500 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20241113 | 153400 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 213 | 20241113 | 153300 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20241113 | 153200 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20241113 | 153100 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20241113 | 153000 | 5889030100 | 30250 | 30250 | 30250 | 30250 | 7870 |
| 217 | 20241113 | 152900 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20241113 | 152800 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20241113 | 152700 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20241113 | 152600 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20241113 | 152500 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20241113 | 152400 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20241113 | 152300 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20241113 | 152200 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20241113 | 152100 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20241113 | 152000 | 5650962600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20241113 | 151900 | 5650962600 | 30250 | 30300 | 30300 | 30250 | 1247 |
| 228 | 20241113 | 151800 | 5613226350 | 30300 | 30250 | 30350 | 30250 | 471 |
| 229 | 20241113 | 151700 | 5598960100 | 30300 | 30350 | 30350 | 30250 | 581 |
| 230 | 20241113 | 151600 | 5581373300 | 30250 | 30300 | 30300 | 30250 | 500 |
| 231 | 20241113 | 151500 | 5566235200 | 30300 | 30250 | 30350 | 30250 | 677 |
| 232 | 20241113 | 151400 | 5545729850 | 30300 | 30300 | 30350 | 30300 | 537 |
| 233 | 20241113 | 151300 | 5529458650 | 30250 | 30250 | 30350 | 30250 | 717 |
| 234 | 20241113 | 151200 | 5507727550 | 30250 | 30250 | 30300 | 30250 | 489 |
| 235 | 20241113 | 151100 | 5492932150 | 30300 | 30350 | 30350 | 30250 | 1436 |
| 236 | 20241113 | 151000 | 5449432200 | 30350 | 30350 | 30350 | 30250 | 1515 |
| 237 | 20241113 | 150900 | 5403553550 | 30300 | 30350 | 30350 | 30300 | 1107 |
| 238 | 20241113 | 150800 | 5370007300 | 30300 | 30350 | 30400 | 30300 | 911 |
| 239 | 20241113 | 150700 | 5342362550 | 30400 | 30350 | 30400 | 30350 | 304 |
| 240 | 20241113 | 150600 | 5333135600 | 30350 | 30400 | 30400 | 30350 | 1576 |
| 241 | 20241113 | 150500 | 5285266450 | 30400 | 30400 | 30400 | 30350 | 991 |
| 242 | 20241113 | 150400 | 5255149350 | 30400 | 30450 | 30450 | 30400 | 583 |
| 243 | 20241113 | 150300 | 5237402000 | 30450 | 30450 | 30500 | 30400 | 849 |
| 244 | 20241113 | 150200 | 5211553500 | 30450 | 30400 | 30450 | 30400 | 2462 |
| 245 | 20241113 | 150100 | 5136608950 | 30400 | 30400 | 30450 | 30400 | 511 |
| 246 | 20241113 | 150000 | 5121072250 | 30450 | 30450 | 30450 | 30400 | 290 |
| 247 | 20241113 | 145900 | 5112255800 | 30400 | 30400 | 30450 | 30400 | 141 |
| 248 | 20241113 | 145800 | 5107968600 | 30400 | 30400 | 30450 | 30400 | 1228 |
| 249 | 20241113 | 145700 | 5070629850 | 30450 | 30450 | 30450 | 30400 | 550 |
| 250 | 20241113 | 145600 | 5053892950 | 30400 | 30450 | 30450 | 30400 | 752 |
| 251 | 20241113 | 145500 | 5031007200 | 30450 | 30400 | 30450 | 30400 | 396 |
| 252 | 20241113 | 145400 | 5018968700 | 30400 | 30450 | 30450 | 30400 | 735 |
| 253 | 20241113 | 145300 | 4996589800 | 30450 | 30450 | 30450 | 30450 | 161 |
| 254 | 20241113 | 145200 | 4991687350 | 30450 | 30450 | 30500 | 30450 | 246 |
| 255 | 20241113 | 145100 | 4984196150 | 30450 | 30500 | 30500 | 30450 | 29 |
| 256 | 20241113 | 145000 | 4983312850 | 30500 | 30450 | 30500 | 30400 | 108 |
| 257 | 20241113 | 144900 | 4980026500 | 30450 | 30450 | 30500 | 30400 | 258 |
| 258 | 20241113 | 144800 | 4972170200 | 30450 | 30500 | 30500 | 30400 | 135 |
| 259 | 20241113 | 144700 | 4968053900 | 30500 | 30400 | 30500 | 30400 | 749 |
| 260 | 20241113 | 144600 | 4945258150 | 30400 | 30400 | 30400 | 30350 | 594 |
| 261 | 20241113 | 144500 | 4927203100 | 30400 | 30450 | 30450 | 30400 | 675 |
| 262 | 20241113 | 144400 | 4906682600 | 30450 | 30450 | 30450 | 30400 | 410 |
| 263 | 20241113 | 144300 | 4894207750 | 30400 | 30450 | 30450 | 30400 | 372 |
| 264 | 20241113 | 144200 | 4882898850 | 30450 | 30450 | 30450 | 30400 | 83 |
| 265 | 20241113 | 144100 | 4880375250 | 30450 | 30400 | 30450 | 30400 | 110 |
| 266 | 20241113 | 144000 | 4877026100 | 30500 | 30450 | 30500 | 30400 | 100 |
| 267 | 20241113 | 143900 | 4873982050 | 30500 | 30450 | 30500 | 30450 | 39 |
| 268 | 20241113 | 143800 | 4872793550 | 30450 | 30500 | 30500 | 30400 | 513 |
| 269 | 20241113 | 143700 | 4857174350 | 30450 | 30500 | 30500 | 30450 | 49 |
| 270 | 20241113 | 143600 | 4855681550 | 30450 | 30500 | 30500 | 30450 | 135 |
| 271 | 20241113 | 143500 | 4851568700 | 30500 | 30450 | 30500 | 30450 | 52 |
| 272 | 20241113 | 143400 | 4849984600 | 30450 | 30450 | 30500 | 30450 | 84 |
| 273 | 20241113 | 143300 | 4847425800 | 30450 | 30450 | 30450 | 30450 | 157 |
| 274 | 20241113 | 143200 | 4842645150 | 30450 | 30500 | 30500 | 30450 | 175 |
| 275 | 20241113 | 143100 | 4837313100 | 30500 | 30550 | 30550 | 30500 | 53 |
| 276 | 20241113 | 143000 | 4835696500 | 30550 | 30450 | 30550 | 30450 | 593 |
| 277 | 20241113 | 142900 | 4817605600 | 30500 | 30500 | 30500 | 30450 | 71 |
| 278 | 20241113 | 142800 | 4815441750 | 30500 | 30500 | 30500 | 30450 | 164 |
| 279 | 20241113 | 142700 | 4810440400 | 30500 | 30450 | 30500 | 30450 | 217 |
| 280 | 20241113 | 142600 | 4803827300 | 30450 | 30450 | 30500 | 30400 | 632 |
| 281 | 20241113 | 142500 | 4784563550 | 30400 | 30450 | 30450 | 30400 | 243 |
| 282 | 20241113 | 142400 | 4777167500 | 30450 | 30450 | 30500 | 30400 | 657 |
| 283 | 20241113 | 142300 | 4757165800 | 30450 | 30450 | 30500 | 30450 | 106 |
| 284 | 20241113 | 142200 | 4753937600 | 30450 | 30500 | 30500 | 30450 | 283 |
| 285 | 20241113 | 142100 | 4745309700 | 30450 | 30400 | 30500 | 30400 | 995 |
| 286 | 20241113 | 142000 | 4715014650 | 30450 | 30400 | 30450 | 30400 | 130 |
| 287 | 20241113 | 141900 | 4711061500 | 30450 | 30450 | 30450 | 30400 | 81 |
| 288 | 20241113 | 141800 | 4708598050 | 30400 | 30500 | 30500 | 30400 | 313 |
| 289 | 20241113 | 141700 | 4699067750 | 30450 | 30500 | 30500 | 30450 | 162 |
| 290 | 20241113 | 141600 | 4694134200 | 30450 | 30450 | 30450 | 30450 | 90 |
| 291 | 20241113 | 141500 | 4691393700 | 30450 | 30500 | 30500 | 30450 | 362 |
| 292 | 20241113 | 141400 | 4680369200 | 30500 | 30500 | 30600 | 30450 | 206 |
| 293 | 20241113 | 141300 | 4674089350 | 30500 | 30400 | 30550 | 30400 | 1343 |
| 294 | 20241113 | 141200 | 4633118850 | 30400 | 30500 | 30500 | 30400 | 169 |
| 295 | 20241113 | 141100 | 4627974450 | 30450 | 30450 | 30450 | 30400 | 1175 |
| 296 | 20241113 | 141000 | 4592243200 | 30450 | 30450 | 30450 | 30400 | 570 |
| 297 | 20241113 | 140900 | 4574891050 | 30450 | 30500 | 30500 | 30450 | 253 |
| 298 | 20241113 | 140800 | 4567182650 | 30500 | 30450 | 30500 | 30450 | 382 |
| 299 | 20241113 | 140700 | 4555534250 | 30450 | 30400 | 30450 | 30400 | 414 |
| 300 | 20241113 | 140600 | 4542943750 | 30400 | 30500 | 30500 | 30400 | 204 |
| 301 | 20241113 | 140500 | 4536738250 | 30400 | 30500 | 30500 | 30400 | 390 |
| 302 | 20241113 | 140400 | 4524864650 | 30450 | 30450 | 30500 | 30450 | 286 |
| 303 | 20241113 | 140300 | 4516155750 | 30450 | 30450 | 30500 | 30450 | 188 |
| 304 | 20241113 | 140200 | 4510430300 | 30450 | 30500 | 30500 | 30450 | 190 |
| 305 | 20241113 | 140100 | 4504639800 | 30550 | 30550 | 30550 | 30450 | 4297 |
| 306 | 20241113 | 140000 | 4373601150 | 30500 | 30550 | 30650 | 30500 | 1715 |
| 307 | 20241113 | 135900 | 4321219050 | 30550 | 30600 | 30600 | 30550 | 287 |
| 308 | 20241113 | 135800 | 4312439750 | 30550 | 30600 | 30650 | 30550 | 467 |
| 309 | 20241113 | 135700 | 4298161750 | 30650 | 30550 | 30650 | 30550 | 677 |
| 310 | 20241113 | 135600 | 4277469900 | 30550 | 30550 | 30600 | 30550 | 440 |
| 311 | 20241113 | 135500 | 4264019350 | 30550 | 30600 | 30600 | 30550 | 157 |
| 312 | 20241113 | 135400 | 4259222100 | 30550 | 30650 | 30650 | 30550 | 1705 |
| 313 | 20241113 | 135300 | 4207051550 | 30650 | 30600 | 30650 | 30600 | 361 |
| 314 | 20241113 | 135200 | 4196004900 | 30650 | 30650 | 30650 | 30600 | 270 |
| 315 | 20241113 | 135100 | 4187732450 | 30600 | 30600 | 30650 | 30600 | 500 |
| 316 | 20241113 | 135000 | 4172432300 | 30600 | 30600 | 30600 | 30600 | 208 |
| 317 | 20241113 | 134900 | 4166067500 | 30650 | 30650 | 30700 | 30650 | 441 |
| 318 | 20241113 | 134800 | 4152550800 | 30650 | 30650 | 30700 | 30650 | 156 |
| 319 | 20241113 | 134700 | 4147768350 | 30700 | 30700 | 30700 | 30650 | 223 |
| 320 | 20241113 | 134600 | 4140932100 | 30700 | 30700 | 30700 | 30650 | 66 |
| 321 | 20241113 | 134500 | 4138909100 | 30650 | 30650 | 30650 | 30650 | 97 |
| 322 | 20241113 | 134400 | 4135936050 | 30650 | 30650 | 30700 | 30650 | 188 |
| 323 | 20241113 | 134300 | 4130173750 | 30650 | 30700 | 30750 | 30650 | 603 |
| 324 | 20241113 | 134200 | 4111665250 | 30750 | 30700 | 30750 | 30700 | 72 |
| 325 | 20241113 | 134100 | 4109454450 | 30700 | 30750 | 30800 | 30700 | 167 |
| 326 | 20241113 | 134000 | 4104325050 | 30750 | 30700 | 30750 | 30700 | 111 |
| 327 | 20241113 | 133900 | 4100917200 | 30750 | 30750 | 30750 | 30700 | 175 |
| 328 | 20241113 | 133800 | 4095544600 | 30700 | 30750 | 30750 | 30700 | 127 |
| 329 | 20241113 | 133700 | 4091644350 | 30750 | 30750 | 30750 | 30750 | 228 |
| 330 | 20241113 | 133600 | 4084633350 | 30750 | 30750 | 30750 | 30750 | 200 |
| 331 | 20241113 | 133500 | 4078483350 | 30750 | 30750 | 30750 | 30750 | 122 |
| 332 | 20241113 | 133400 | 4074731850 | 30800 | 30800 | 30800 | 30750 | 119 |
| 333 | 20241113 | 133300 | 4071070350 | 30800 | 30900 | 30900 | 30750 | 270 |
| 334 | 20241113 | 133200 | 4062754500 | 30850 | 30900 | 30900 | 30850 | 401 |
| 335 | 20241113 | 133100 | 4050382300 | 30900 | 30850 | 30900 | 30800 | 929 |
| 336 | 20241113 | 133000 | 4021699450 | 30850 | 30850 | 30900 | 30700 | 122 |
| 337 | 20241113 | 132900 | 4017943000 | 30650 | 30700 | 30850 | 30650 | 496 |
| 338 | 20241113 | 132800 | 4002684650 | 30700 | 30700 | 30750 | 30650 | 275 |
| 339 | 20241113 | 132700 | 3994243450 | 30750 | 30750 | 30750 | 30650 | 225 |
| 340 | 20241113 | 132600 | 3987332400 | 30700 | 30750 | 30750 | 30700 | 53 |
| 341 | 20241113 | 132500 | 3985702950 | 30700 | 30750 | 30750 | 30700 | 111 |
| 342 | 20241113 | 132400 | 3982289750 | 30800 | 30800 | 30800 | 30800 | 192 |
| 343 | 20241113 | 132300 | 3976376150 | 30800 | 30750 | 30800 | 30750 | 219 |
| 344 | 20241113 | 132200 | 3969641650 | 30700 | 30650 | 30700 | 30650 | 629 |
| 345 | 20241113 | 132100 | 3950356800 | 30600 | 30600 | 30600 | 30600 | 54 |
| 346 | 20241113 | 132000 | 3948704400 | 30600 | 30650 | 30700 | 30600 | 262 |
| 347 | 20241113 | 131900 | 3940678250 | 30650 | 30600 | 30650 | 30600 | 430 |
| 348 | 20241113 | 131800 | 3927503750 | 30650 | 30600 | 30650 | 30600 | 64 |
| 349 | 20241113 | 131700 | 3925544100 | 30600 | 30600 | 30650 | 30600 | 123 |
| 350 | 20241113 | 131600 | 3921776700 | 30600 | 30600 | 30600 | 30600 | 190 |
| 351 | 20241113 | 131500 | 3915962700 | 30600 | 30600 | 30600 | 30600 | 100 |
| 352 | 20241113 | 131400 | 3912902700 | 30600 | 30650 | 30650 | 30600 | 25 |
| 353 | 20241113 | 131300 | 3912137600 | 30650 | 30600 | 30700 | 30600 | 333 |
| 354 | 20241113 | 131200 | 3901946250 | 30700 | 30650 | 30700 | 30650 | 74 |
| 355 | 20241113 | 131100 | 3899677350 | 30600 | 30650 | 30650 | 30600 | 887 |
| 356 | 20241113 | 131000 | 3872496300 | 30700 | 30700 | 30700 | 30700 | 254 |
| 357 | 20241113 | 130900 | 3864698500 | 30700 | 30650 | 30700 | 30650 | 46 |
| 358 | 20241113 | 130800 | 3863286350 | 30650 | 30700 | 30700 | 30650 | 160 |
| 359 | 20241113 | 130700 | 3858376100 | 30700 | 30700 | 30750 | 30700 | 117 |
| 360 | 20241113 | 130600 | 3854783750 | 30700 | 30650 | 30700 | 30650 | 33 |
| 361 | 20241113 | 130500 | 3853772250 | 30650 | 30650 | 30650 | 30600 | 143 |
| 362 | 20241113 | 130400 | 3849394750 | 30650 | 30600 | 30650 | 30600 | 239 |
| 363 | 20241113 | 130300 | 3842073200 | 30600 | 30650 | 30650 | 30600 | 3 |
| 364 | 20241113 | 130200 | 3841981300 | 30600 | 30600 | 30650 | 30600 | 258 |
| 365 | 20241113 | 130100 | 3834084500 | 30600 | 30600 | 30600 | 30600 | 154 |
| 366 | 20241113 | 130000 | 3829372100 | 30650 | 30600 | 30650 | 30550 | 81 |
| 367 | 20241113 | 125900 | 3826892150 | 30550 | 30600 | 30600 | 30550 | 158 |
| 368 | 20241113 | 125800 | 3822064650 | 30600 | 30600 | 30600 | 30600 | 36 |
| 369 | 20241113 | 125700 | 3820963050 | 30600 | 30600 | 30600 | 30600 | 250 |
| 370 | 20241113 | 125600 | 3813313050 | 30550 | 30600 | 30600 | 30550 | 285 |
| 371 | 20241113 | 125500 | 3804599100 | 30600 | 30600 | 30650 | 30600 | 73 |
| 372 | 20241113 | 125400 | 3802362250 | 30650 | 30650 | 30700 | 30550 | 608 |
| 373 | 20241113 | 125300 | 3783761200 | 30600 | 30600 | 30600 | 30600 | 37 |
| 374 | 20241113 | 125200 | 3782629000 | 30600 | 30550 | 30600 | 30550 | 205 |
| 375 | 20241113 | 125100 | 3776362750 | 30550 | 30650 | 30650 | 30550 | 233 |
| 376 | 20241113 | 125000 | 3769230300 | 30600 | 30600 | 30600 | 30600 | 19 |
| 377 | 20241113 | 124900 | 3768648900 | 30600 | 30650 | 30650 | 30600 | 500 |
| 378 | 20241113 | 124800 | 3753348400 | 30600 | 30550 | 30600 | 30550 | 271 |
| 379 | 20241113 | 124700 | 3745059150 | 30600 | 30600 | 30600 | 30600 | 3 |
| 380 | 20241113 | 124600 | 3744967350 | 30600 | 30550 | 30600 | 30550 | 135 |
| 381 | 20241113 | 124500 | 3740843050 | 30550 | 30600 | 30650 | 30550 | 294 |
| 382 | 20241113 | 124400 | 3731843600 | 30600 | 30600 | 30650 | 30600 | 812 |
| 383 | 20241113 | 124300 | 3706996150 | 30600 | 30600 | 30650 | 30600 | 64 |
| 384 | 20241113 | 124200 | 3705037700 | 30600 | 30600 | 30650 | 30600 | 301 |
| 385 | 20241113 | 124100 | 3695819800 | 30600 | 30650 | 30650 | 30600 | 116 |
| 386 | 20241113 | 124000 | 3692266550 | 30600 | 30600 | 30650 | 30600 | 220 |
| 387 | 20241113 | 123900 | 3685534000 | 30650 | 30650 | 30650 | 30600 | 40 |
| 388 | 20241113 | 123800 | 3684309800 | 30600 | 30600 | 30600 | 30600 | 599 |
| 389 | 20241113 | 123700 | 3665980400 | 30600 | 30650 | 30650 | 30600 | 45 |
| 390 | 20241113 | 123600 | 3664601200 | 30650 | 30700 | 30700 | 30650 | 28 |
| 391 | 20241113 | 123500 | 3663742950 | 30700 | 30650 | 30700 | 30650 | 17 |
| 392 | 20241113 | 123400 | 3663221700 | 30650 | 30700 | 30700 | 30650 | 190 |
| 393 | 20241113 | 123300 | 3657398150 | 30650 | 30700 | 30700 | 30650 | 60 |
| 394 | 20241113 | 123200 | 3655558650 | 30700 | 30650 | 30700 | 30650 | 392 |
| 395 | 20241113 | 123100 | 3643543350 | 30700 | 30650 | 30700 | 30650 | 72 |
| 396 | 20241113 | 123000 | 3641334050 | 30650 | 30700 | 30700 | 30650 | 32 |
| 397 | 20241113 | 122900 | 3640353150 | 30650 | 30700 | 30700 | 30650 | 144 |
| 398 | 20241113 | 122800 | 3635938900 | 30700 | 30750 | 30750 | 30700 | 144 |
| 399 | 20241113 | 122700 | 3631516400 | 30750 | 30700 | 30750 | 30700 | 54 |
| 400 | 20241113 | 122600 | 3629858100 | 30700 | 30700 | 30700 | 30700 | 32 |
| 401 | 20241113 | 122500 | 3628875700 | 30700 | 30700 | 30700 | 30650 | 118 |
| 402 | 20241113 | 122400 | 3625258550 | 30700 | 30700 | 30700 | 30700 | 141 |
| 403 | 20241113 | 122300 | 3620929850 | 30650 | 30600 | 30650 | 30600 | 591 |
| 404 | 20241113 | 122200 | 3602823250 | 30650 | 30600 | 30650 | 30600 | 205 |
| 405 | 20241113 | 122100 | 3596541600 | 30650 | 30650 | 30650 | 30600 | 24 |
| 406 | 20241113 | 122000 | 3595806100 | 30600 | 30600 | 30600 | 30600 | 555 |
| 407 | 20241113 | 121900 | 3578823100 | 30600 | 30650 | 30650 | 30600 | 35 |
| 408 | 20241113 | 121800 | 3577752050 | 30650 | 30650 | 30650 | 30650 | 1 |
| 409 | 20241113 | 121700 | 3577721400 | 30650 | 30650 | 30650 | 30600 | 156 |
| 410 | 20241113 | 121600 | 3572947050 | 30600 | 30600 | 30600 | 30600 | 72 |
| 411 | 20241113 | 121500 | 3570743850 | 30600 | 30700 | 30700 | 30600 | 126 |
| 412 | 20241113 | 121400 | 3566887900 | 30600 | 30700 | 30700 | 30600 | 247 |
| 413 | 20241113 | 121300 | 3559324100 | 30650 | 30650 | 30650 | 30650 | 200 |
| 414 | 20241113 | 121200 | 3553194100 | 30650 | 30650 | 30650 | 30650 | 45 |
| 415 | 20241113 | 121100 | 3551814850 | 30650 | 30700 | 30700 | 30650 | 193 |
| 416 | 20241113 | 121000 | 3545895950 | 30700 | 30700 | 30700 | 30700 | 24 |
| 417 | 20241113 | 120900 | 3545159150 | 30700 | 30700 | 30700 | 30700 | 121 |
| 418 | 20241113 | 120800 | 3541444450 | 30700 | 30750 | 30750 | 30700 | 47 |
| 419 | 20241113 | 120700 | 3540001250 | 30700 | 30650 | 30700 | 30650 | 1232 |
| 420 | 20241113 | 120600 | 3502192600 | 30650 | 30650 | 30650 | 30650 | 130 |
| 421 | 20241113 | 120500 | 3498208100 | 30700 | 30650 | 30700 | 30650 | 24 |
| 422 | 20241113 | 120400 | 3497472150 | 30650 | 30700 | 30700 | 30650 | 50 |
| 423 | 20241113 | 120300 | 3495939150 | 30650 | 30700 | 30750 | 30650 | 330 |
| 424 | 20241113 | 120200 | 3485813850 | 30700 | 30650 | 30700 | 30550 | 221 |
| 425 | 20241113 | 120100 | 3479040350 | 30550 | 30600 | 30650 | 30500 | 981 |
| 426 | 20241113 | 120000 | 3449045850 | 30550 | 30550 | 30600 | 30500 | 970 |
| 427 | 20241113 | 115900 | 3419444300 | 30550 | 30550 | 30550 | 30550 | 42 |
| 428 | 20241113 | 115800 | 3418161200 | 30500 | 30550 | 30550 | 30500 | 200 |
| 429 | 20241113 | 115700 | 3412056050 | 30550 | 30650 | 30650 | 30550 | 695 |
| 430 | 20241113 | 115600 | 3390811450 | 30650 | 30650 | 30650 | 30650 | 11 |
| 431 | 20241113 | 115500 | 3390474300 | 30550 | 30600 | 30650 | 30550 | 349 |
| 432 | 20241113 | 115400 | 3379797300 | 30650 | 30650 | 30650 | 30650 | 126 |
| 433 | 20241113 | 115300 | 3375935400 | 30650 | 30600 | 30700 | 30500 | 2011 |
| 434 | 20241113 | 115200 | 3314494050 | 30650 | 30600 | 30650 | 30550 | 369 |
| 435 | 20241113 | 115100 | 3303212000 | 30600 | 30600 | 30600 | 30600 | 1 |
| 436 | 20241113 | 115000 | 3303181400 | 30650 | 30600 | 30650 | 30600 | 38 |
| 437 | 20241113 | 114900 | 3302018400 | 30600 | 30700 | 30700 | 30600 | 326 |
| 438 | 20241113 | 114800 | 3292041000 | 30650 | 30600 | 30650 | 30600 | 160 |
| 439 | 20241113 | 114700 | 3287144600 | 30600 | 30600 | 30650 | 30550 | 217 |
| 440 | 20241113 | 114600 | 3280505300 | 30600 | 30550 | 30600 | 30550 | 220 |
| 441 | 20241113 | 114500 | 3273784000 | 30550 | 30600 | 30600 | 30550 | 174 |
| 442 | 20241113 | 114400 | 3268467000 | 30600 | 30600 | 30600 | 30600 | 227 |
| 443 | 20241113 | 114300 | 3261520800 | 30600 | 30650 | 30650 | 30600 | 120 |
| 444 | 20241113 | 114200 | 3257848250 | 30600 | 30650 | 30650 | 30600 | 84 |
| 445 | 20241113 | 114100 | 3255277600 | 30600 | 30650 | 30650 | 30550 | 503 |
| 446 | 20241113 | 114000 | 3239887650 | 30650 | 30750 | 30750 | 30650 | 121 |
| 447 | 20241113 | 113900 | 3236178450 | 30800 | 30800 | 30800 | 30800 | 37 |
| 448 | 20241113 | 113800 | 3235038850 | 30750 | 30700 | 30750 | 30700 | 230 |
| 449 | 20241113 | 113700 | 3227967850 | 30650 | 30650 | 30700 | 30650 | 240 |
| 450 | 20241113 | 113600 | 3220608900 | 30650 | 30550 | 30700 | 30550 | 392 |
| 451 | 20241113 | 113500 | 3208596700 | 30550 | 30600 | 30600 | 30550 | 825 |
| 452 | 20241113 | 113400 | 3183391100 | 30650 | 30600 | 30650 | 30550 | 444 |
| 453 | 20241113 | 113300 | 3169816000 | 30650 | 30600 | 30650 | 30600 | 360 |
| 454 | 20241113 | 113200 | 3158783000 | 30550 | 30600 | 30600 | 30550 | 250 |
| 455 | 20241113 | 113100 | 3151141850 | 30550 | 30600 | 30600 | 30550 | 1913 |
| 456 | 20241113 | 113000 | 3092627700 | 30650 | 30600 | 30650 | 30600 | 270 |
| 457 | 20241113 | 112900 | 3084354750 | 30600 | 30650 | 30650 | 30600 | 353 |
| 458 | 20241113 | 112800 | 3073544450 | 30650 | 30600 | 30650 | 30600 | 188 |
| 459 | 20241113 | 112700 | 3067783800 | 30600 | 30650 | 30650 | 30600 | 489 |
| 460 | 20241113 | 112600 | 3052798200 | 30650 | 30700 | 30700 | 30650 | 631 |
| 461 | 20241113 | 112500 | 3033456950 | 30650 | 30700 | 30700 | 30650 | 171 |
| 462 | 20241113 | 112400 | 3028215750 | 30650 | 30700 | 30700 | 30650 | 1299 |
| 463 | 20241113 | 112300 | 2988369100 | 30700 | 30800 | 30800 | 30700 | 1595 |
| 464 | 20241113 | 112200 | 2939364150 | 30800 | 30700 | 30800 | 30700 | 222 |
| 465 | 20241113 | 112100 | 2932543700 | 30700 | 30750 | 30750 | 30700 | 1800 |
| 466 | 20241113 | 112000 | 2877216000 | 30750 | 30800 | 30800 | 30750 | 215 |
| 467 | 20241113 | 111900 | 2870602300 | 30750 | 30750 | 30800 | 30750 | 173 |
| 468 | 20241113 | 111800 | 2865282400 | 30750 | 30800 | 30800 | 30750 | 1495 |
| 469 | 20241113 | 111700 | 2819246550 | 30850 | 30850 | 30850 | 30800 | 87 |
| 470 | 20241113 | 111600 | 2816566650 | 30900 | 30900 | 30900 | 30850 | 796 |
| 471 | 20241113 | 111500 | 2792007950 | 30900 | 30900 | 30900 | 30850 | 207 |
| 472 | 20241113 | 111400 | 2785617350 | 30900 | 30900 | 30900 | 30900 | 43 |
| 473 | 20241113 | 111300 | 2784288650 | 30850 | 30900 | 30900 | 30850 | 852 |
| 474 | 20241113 | 111200 | 2757964200 | 30900 | 30900 | 30900 | 30900 | 112 |
| 475 | 20241113 | 111100 | 2754503400 | 30900 | 30950 | 30950 | 30900 | 25 |
| 476 | 20241113 | 111000 | 2753730850 | 30950 | 31000 | 31000 | 30950 | 419 |
| 477 | 20241113 | 110900 | 2740762750 | 30950 | 31000 | 31000 | 30950 | 120 |
| 478 | 20241113 | 110800 | 2737048250 | 30950 | 31000 | 31000 | 30950 | 94 |
| 479 | 20241113 | 110700 | 2734137300 | 31000 | 31000 | 31000 | 31000 | 225 |
| 480 | 20241113 | 110600 | 2727162300 | 31000 | 31050 | 31050 | 31000 | 191 |
| 481 | 20241113 | 110500 | 2721237200 | 31000 | 30950 | 31050 | 30950 | 164 |
| 482 | 20241113 | 110400 | 2716156100 | 30950 | 30950 | 30950 | 30950 | 203 |
| 483 | 20241113 | 110300 | 2709873250 | 30950 | 31000 | 31000 | 30950 | 229 |
| 484 | 20241113 | 110200 | 2702784800 | 30950 | 30950 | 30950 | 30950 | 24 |
| 485 | 20241113 | 110100 | 2702042000 | 30950 | 31000 | 31000 | 30950 | 419 |
| 486 | 20241113 | 110000 | 2689069000 | 31000 | 30950 | 31000 | 30950 | 483 |
| 487 | 20241113 | 105900 | 2674097050 | 30950 | 31000 | 31000 | 30900 | 123 |
| 488 | 20241113 | 105800 | 2670295250 | 30950 | 31000 | 31000 | 30950 | 231 |
| 489 | 20241113 | 105700 | 2663145650 | 30950 | 31000 | 31000 | 30950 | 420 |
| 490 | 20241113 | 105600 | 2650140600 | 31000 | 30950 | 31000 | 30950 | 91 |
| 491 | 20241113 | 105500 | 2647322750 | 30950 | 31050 | 31050 | 30950 | 146 |
| 492 | 20241113 | 105400 | 2642795050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 493 | 20241113 | 105300 | 2642795050 | 30950 | 31000 | 31000 | 30950 | 119 |
| 494 | 20241113 | 105200 | 2639111950 | 31100 | 31100 | 31100 | 30950 | 1544 |
| 495 | 20241113 | 105100 | 2591181200 | 31100 | 31050 | 31100 | 31050 | 313 |
| 496 | 20241113 | 105000 | 2581462050 | 31050 | 31050 | 31050 | 31050 | 127 |
| 497 | 20241113 | 104900 | 2577518700 | 31050 | 31100 | 31100 | 31050 | 73 |
| 498 | 20241113 | 104800 | 2575252000 | 31100 | 31050 | 31100 | 31050 | 40 |
| 499 | 20241113 | 104700 | 2574009500 | 31050 | 31000 | 31050 | 31000 | 156 |
| 500 | 20241113 | 104600 | 2569172050 | 31050 | 31100 | 31100 | 31050 | 137 |
| 501 | 20241113 | 104500 | 2564918150 | 31100 | 31100 | 31100 | 31100 | 5 |
| 502 | 20241113 | 104400 | 2564762650 | 31050 | 31050 | 31050 | 31000 | 187 |
| 503 | 20241113 | 104300 | 2558961800 | 31050 | 31100 | 31100 | 31050 | 369 |
| 504 | 20241113 | 104200 | 2547499700 | 31100 | 31000 | 31100 | 31000 | 101 |
| 505 | 20241113 | 104100 | 2544368600 | 31000 | 31050 | 31100 | 31000 | 395 |
| 506 | 20241113 | 104000 | 2532104500 | 31000 | 30900 | 31000 | 30900 | 1912 |
| 507 | 20241113 | 103900 | 2472859550 | 30900 | 30800 | 30900 | 30800 | 871 |
| 508 | 20241113 | 103800 | 2445975650 | 30850 | 30850 | 30850 | 30850 | 199 |
| 509 | 20241113 | 103700 | 2439836500 | 30850 | 30850 | 30850 | 30800 | 64 |
| 510 | 20241113 | 103600 | 2437863700 | 30800 | 30800 | 30850 | 30750 | 339 |
| 511 | 20241113 | 103500 | 2427421650 | 30750 | 30800 | 30800 | 30750 | 211 |
| 512 | 20241113 | 103400 | 2420922900 | 30800 | 30800 | 30800 | 30750 | 1615 |
| 513 | 20241113 | 103300 | 2371186900 | 30900 | 30850 | 30900 | 30850 | 448 |
| 514 | 20241113 | 103200 | 2357364350 | 30900 | 30900 | 30900 | 30850 | 291 |
| 515 | 20241113 | 103100 | 2348377600 | 30850 | 30900 | 30900 | 30850 | 439 |
| 516 | 20241113 | 103000 | 2334829250 | 30900 | 30900 | 30950 | 30900 | 912 |
| 517 | 20241113 | 102900 | 2306643250 | 30950 | 30900 | 30950 | 30900 | 74 |
| 518 | 20241113 | 102800 | 2304355950 | 30900 | 30900 | 30950 | 30900 | 153 |
| 519 | 20241113 | 102700 | 2299627850 | 30900 | 30900 | 30900 | 30900 | 98 |
| 520 | 20241113 | 102600 | 2296599650 | 30900 | 30900 | 30900 | 30900 | 305 |
| 521 | 20241113 | 102500 | 2287175150 | 30900 | 30850 | 30900 | 30850 | 140 |
| 522 | 20241113 | 102400 | 2282854300 | 30850 | 30850 | 30850 | 30800 | 792 |
| 523 | 20241113 | 102300 | 2258433950 | 30850 | 30850 | 30850 | 30850 | 442 |
| 524 | 20241113 | 102200 | 2244798250 | 30850 | 30850 | 30900 | 30850 | 115 |
| 525 | 20241113 | 102100 | 2241250450 | 30850 | 30950 | 30950 | 30800 | 3178 |
| 526 | 20241113 | 102000 | 2143347750 | 30850 | 30950 | 30950 | 30850 | 2442 |
| 527 | 20241113 | 101900 | 2067890100 | 30950 | 31000 | 31000 | 30950 | 939 |
| 528 | 20241113 | 101800 | 2038827950 | 30950 | 31000 | 31000 | 30950 | 144 |
| 529 | 20241113 | 101700 | 2034371000 | 30950 | 30950 | 31000 | 30950 | 117 |
| 530 | 20241113 | 101600 | 2030747900 | 30950 | 30950 | 31000 | 30950 | 112 |
| 531 | 20241113 | 101500 | 2027281200 | 31000 | 31000 | 31000 | 30950 | 12 |
| 532 | 20241113 | 101400 | 2026909600 | 31000 | 31000 | 31050 | 31000 | 2291 |
| 533 | 20241113 | 101300 | 1955884850 | 31000 | 31100 | 31100 | 31000 | 1160 |
| 534 | 20241113 | 101200 | 1919916100 | 31100 | 31100 | 31100 | 31000 | 286 |
| 535 | 20241113 | 101100 | 1911037600 | 31050 | 31150 | 31150 | 31050 | 385 |
| 536 | 20241113 | 101000 | 1899081800 | 31050 | 31100 | 31100 | 31050 | 1862 |
| 537 | 20241113 | 100900 | 1841215300 | 31150 | 31200 | 31200 | 31150 | 523 |
| 538 | 20241113 | 100800 | 1824922200 | 31250 | 31250 | 31250 | 31250 | 102 |
| 539 | 20241113 | 100700 | 1821734700 | 31150 | 31150 | 31200 | 31150 | 397 |
| 540 | 20241113 | 100600 | 1809361600 | 31150 | 31300 | 31300 | 31150 | 1670 |
| 541 | 20241113 | 100500 | 1757236750 | 31300 | 31400 | 31400 | 31300 | 248 |
| 542 | 20241113 | 100400 | 1749466100 | 31400 | 31450 | 31450 | 31400 | 223 |
| 543 | 20241113 | 100300 | 1742463700 | 31450 | 31350 | 31450 | 31350 | 112 |
| 544 | 20241113 | 100200 | 1738941950 | 31350 | 31350 | 31400 | 31350 | 183 |
| 545 | 20241113 | 100100 | 1733204300 | 31350 | 31350 | 31350 | 31350 | 404 |
| 546 | 20241113 | 100000 | 1720538900 | 31350 | 31350 | 31350 | 31300 | 97 |
| 547 | 20241113 | 095900 | 1717498450 | 31300 | 31350 | 31350 | 31250 | 323 |
| 548 | 20241113 | 095800 | 1707387600 | 31300 | 31350 | 31350 | 31300 | 313 |
| 549 | 20241113 | 095700 | 1697590650 | 31300 | 31350 | 31350 | 31300 | 318 |
| 550 | 20241113 | 095600 | 1687624150 | 31350 | 31400 | 31400 | 31350 | 524 |
| 551 | 20241113 | 095500 | 1671189750 | 31350 | 31500 | 31500 | 31350 | 419 |
| 552 | 20241113 | 095400 | 1657992800 | 31350 | 31350 | 31500 | 31350 | 775 |
| 553 | 20241113 | 095300 | 1633625500 | 31300 | 31250 | 31300 | 31250 | 409 |
| 554 | 20241113 | 095200 | 1620829750 | 31250 | 31250 | 31300 | 31200 | 1113 |
| 555 | 20241113 | 095100 | 1586040550 | 31250 | 31250 | 31300 | 31250 | 470 |
| 556 | 20241113 | 095000 | 1571351350 | 31250 | 31250 | 31300 | 31200 | 387 |
| 557 | 20241113 | 094900 | 1559257350 | 31250 | 31250 | 31300 | 31200 | 834 |
| 558 | 20241113 | 094800 | 1533215550 | 31250 | 31300 | 31300 | 31250 | 594 |
| 559 | 20241113 | 094700 | 1514634400 | 31400 | 31350 | 31400 | 31300 | 2007 |
| 560 | 20241113 | 094600 | 1451814850 | 31300 | 31300 | 31350 | 31300 | 103 |
| 561 | 20241113 | 094500 | 1448590300 | 31300 | 31500 | 31500 | 31300 | 1232 |
| 562 | 20241113 | 094400 | 1409962300 | 31500 | 31400 | 31500 | 31400 | 23 |
| 563 | 20241113 | 094300 | 1409239000 | 31400 | 31400 | 31400 | 31400 | 56 |
| 564 | 20241113 | 094200 | 1407480600 | 31350 | 31450 | 31550 | 31350 | 657 |
| 565 | 20241113 | 094100 | 1386853800 | 31450 | 31400 | 31600 | 31400 | 509 |
| 566 | 20241113 | 094000 | 1370851800 | 31400 | 31350 | 31400 | 31350 | 688 |
| 567 | 20241113 | 093900 | 1349282400 | 31400 | 31550 | 31550 | 31400 | 2920 |
| 568 | 20241113 | 093800 | 1257509500 | 31550 | 31550 | 31550 | 31500 | 1025 |
| 569 | 20241113 | 093700 | 1225201850 | 31500 | 31500 | 31500 | 31500 | 596 |
| 570 | 20241113 | 093600 | 1206427850 | 31500 | 31500 | 31500 | 31500 | 88 |
| 571 | 20241113 | 093500 | 1203655850 | 31550 | 31500 | 31550 | 31500 | 110 |
| 572 | 20241113 | 093400 | 1200190250 | 31500 | 31500 | 31500 | 31450 | 185 |
| 573 | 20241113 | 093300 | 1194364650 | 31500 | 31450 | 31500 | 31400 | 1613 |
| 574 | 20241113 | 093200 | 1143627350 | 31450 | 31450 | 31450 | 31400 | 1187 |
| 575 | 20241113 | 093100 | 1106298200 | 31450 | 31400 | 31450 | 31350 | 680 |
| 576 | 20241113 | 093000 | 1084947650 | 31350 | 31350 | 31350 | 31300 | 371 |
| 577 | 20241113 | 092900 | 1073330950 | 31350 | 31300 | 31350 | 31300 | 400 |
| 578 | 20241113 | 092800 | 1060810100 | 31300 | 31300 | 31300 | 31250 | 189 |
| 579 | 20241113 | 092700 | 1054900200 | 31300 | 31200 | 31350 | 31200 | 179 |
| 580 | 20241113 | 092600 | 1049308700 | 31200 | 31500 | 31500 | 31200 | 2676 |
| 581 | 20241113 | 092500 | 965459900 | 31400 | 31400 | 31450 | 31400 | 921 |
| 582 | 20241113 | 092400 | 936515400 | 31400 | 31450 | 31450 | 31400 | 870 |
| 583 | 20241113 | 092300 | 909185200 | 31450 | 31550 | 31550 | 31450 | 1241 |
| 584 | 20241113 | 092200 | 870141800 | 31550 | 31550 | 31550 | 31550 | 24 |
| 585 | 20241113 | 092100 | 869384600 | 31550 | 31550 | 31550 | 31500 | 95 |
| 586 | 20241113 | 092000 | 866387400 | 31600 | 31500 | 31600 | 31450 | 1211 |
| 587 | 20241113 | 091900 | 828241650 | 31550 | 31650 | 31650 | 31450 | 1301 |
| 588 | 20241113 | 091800 | 787247450 | 31550 | 31650 | 31650 | 31550 | 3198 |
| 589 | 20241113 | 091700 | 686200850 | 31700 | 31750 | 31800 | 31700 | 1067 |
| 590 | 20241113 | 091600 | 652341050 | 31800 | 31800 | 31850 | 31800 | 486 |
| 591 | 20241113 | 091500 | 636884750 | 31850 | 31850 | 31850 | 31800 | 495 |
| 592 | 20241113 | 091400 | 621130450 | 31800 | 31750 | 31900 | 31750 | 61 |
| 593 | 20241113 | 091300 | 619192600 | 31750 | 31750 | 31900 | 31600 | 59 |
| 594 | 20241113 | 091200 | 617326250 | 31600 | 31850 | 31850 | 31600 | 118 |
| 595 | 20241113 | 091100 | 613582550 | 31850 | 31600 | 31900 | 31600 | 363 |
| 596 | 20241113 | 091000 | 602076900 | 31600 | 31800 | 31800 | 31600 | 1498 |
| 597 | 20241113 | 090900 | 554547350 | 31950 | 31850 | 31950 | 31750 | 131 |
| 598 | 20241113 | 090800 | 550371500 | 31850 | 32050 | 32100 | 31850 | 224 |
| 599 | 20241113 | 090700 | 543210500 | 32050 | 32100 | 32150 | 32000 | 770 |
| 600 | 20241113 | 090600 | 518521800 | 32150 | 32300 | 32300 | 32100 | 343 |
| 601 | 20241113 | 090500 | 507499750 | 32300 | 32050 | 32300 | 32050 | 1552 |
| 602 | 20241113 | 090400 | 457575800 | 31950 | 31900 | 31950 | 31900 | 91 |
| 603 | 20241113 | 090300 | 454671650 | 31900 | 31700 | 31900 | 31700 | 511 |
| 604 | 20241113 | 090200 | 438388500 | 31600 | 31700 | 31850 | 31600 | 1244 |
| 605 | 20241113 | 090100 | 398919800 | 31550 | 31650 | 31650 | 31450 | 947 |
| 606 | 20241113 | 090000 | 369054500 | 31600 | 31950 | 32000 | 31400 | 11568 |