34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 193200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 3 | 20241111 | 193100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20241111 | 193000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20241111 | 192900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20241111 | 192800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20241111 | 192700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20241111 | 192600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20241111 | 192500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20241111 | 192400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20241111 | 192300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20241111 | 192200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20241111 | 192100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20241111 | 192000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20241111 | 191900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20241111 | 191800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20241111 | 191700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20241111 | 191600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20241111 | 191500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20241111 | 191400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20241111 | 191300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20241111 | 191200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20241111 | 191100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20241111 | 191000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20241111 | 190900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20241111 | 190800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20241111 | 190700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20241111 | 190600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20241111 | 190500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20241111 | 190400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20241111 | 190300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20241111 | 190200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 33 | 20241111 | 190100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20241111 | 190000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20241111 | 185900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20241111 | 185800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20241111 | 185700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20241111 | 185600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20241111 | 185500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20241111 | 185400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20241111 | 185300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20241111 | 185200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20241111 | 185100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20241111 | 185000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20241111 | 184900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20241111 | 184800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20241111 | 184700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20241111 | 184600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20241111 | 184500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20241111 | 184400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20241111 | 184300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20241111 | 184200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20241111 | 184100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20241111 | 184000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20241111 | 183900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20241111 | 183800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20241111 | 183700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20241111 | 183600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20241111 | 183500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20241111 | 183400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20241111 | 183300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20241111 | 183200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 63 | 20241111 | 183100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20241111 | 183000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20241111 | 182900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20241111 | 182800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20241111 | 182700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20241111 | 182600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20241111 | 182500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20241111 | 182400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20241111 | 182300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20241111 | 182200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20241111 | 182100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20241111 | 182000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20241111 | 181900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20241111 | 181800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20241111 | 181700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20241111 | 181600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20241111 | 181500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20241111 | 181400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20241111 | 181300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20241111 | 181200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20241111 | 181100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20241111 | 181000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20241111 | 180900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20241111 | 180800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20241111 | 180700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20241111 | 180600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20241111 | 180500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20241111 | 180400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20241111 | 180300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20241111 | 180200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 93 | 20241111 | 180100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20241111 | 180000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20241111 | 175900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20241111 | 175800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20241111 | 175700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20241111 | 175600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20241111 | 175500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20241111 | 175400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20241111 | 175300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20241111 | 175200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20241111 | 175100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20241111 | 175000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20241111 | 174900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20241111 | 174800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20241111 | 174700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20241111 | 174600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20241111 | 174500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20241111 | 174400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20241111 | 174300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20241111 | 174200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20241111 | 174100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20241111 | 174000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20241111 | 173900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20241111 | 173800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20241111 | 173700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20241111 | 173600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20241111 | 173500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20241111 | 173400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20241111 | 173300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20241111 | 173200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 123 | 20241111 | 173100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20241111 | 173000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20241111 | 172900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20241111 | 172800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20241111 | 172700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20241111 | 172600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20241111 | 172500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20241111 | 172400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20241111 | 172300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20241111 | 172200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20241111 | 172100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20241111 | 172000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20241111 | 171900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20241111 | 171800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20241111 | 171700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20241111 | 171600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20241111 | 171500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20241111 | 171400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20241111 | 171300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20241111 | 171200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20241111 | 171100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20241111 | 171000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20241111 | 170900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20241111 | 170800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20241111 | 170700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20241111 | 170600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20241111 | 170500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20241111 | 170400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20241111 | 170300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20241111 | 170200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 153 | 20241111 | 170100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20241111 | 170000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20241111 | 165900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20241111 | 165800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20241111 | 165700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20241111 | 165600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20241111 | 165500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20241111 | 165400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20241111 | 165300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20241111 | 165200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20241111 | 165100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20241111 | 165000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20241111 | 164900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20241111 | 164800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20241111 | 164700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20241111 | 164600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20241111 | 164500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20241111 | 164400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20241111 | 164300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20241111 | 164200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20241111 | 164100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20241111 | 164000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20241111 | 163900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20241111 | 163800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20241111 | 163700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20241111 | 163600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20241111 | 163500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20241111 | 163400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20241111 | 163300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20241111 | 163200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 183 | 20241111 | 163100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20241111 | 163000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20241111 | 162900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20241111 | 162800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20241111 | 162700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20241111 | 162600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20241111 | 162500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20241111 | 162400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20241111 | 162300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20241111 | 162200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20241111 | 162100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20241111 | 162000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20241111 | 161900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20241111 | 161800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20241111 | 161700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20241111 | 161600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20241111 | 161500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20241111 | 161400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20241111 | 161300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20241111 | 161200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20241111 | 161100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20241111 | 161000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20241111 | 160900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20241111 | 160800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20241111 | 160700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20241111 | 160600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20241111 | 160500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20241111 | 160400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20241111 | 160300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20241111 | 160200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 213 | 20241111 | 160100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20241111 | 160000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20241111 | 155900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20241111 | 155800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20241111 | 155700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20241111 | 155600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20241111 | 155500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20241111 | 155400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20241111 | 155300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20241111 | 155200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20241111 | 155100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20241111 | 155000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20241111 | 154900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20241111 | 154800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20241111 | 154700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20241111 | 154600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20241111 | 154500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20241111 | 154400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20241111 | 154300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20241111 | 154200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20241111 | 154100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20241111 | 154000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20241111 | 153900 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20241111 | 153800 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20241111 | 153700 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20241111 | 153600 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20241111 | 153500 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20241111 | 153400 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20241111 | 153300 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20241111 | 153200 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 243 | 20241111 | 153100 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20241111 | 153000 | 25971073550 | 21400 | 21400 | 21400 | 21400 | 9480 |
| 245 | 20241111 | 152900 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20241111 | 152800 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20241111 | 152700 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20241111 | 152600 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20241111 | 152500 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20241111 | 152400 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20241111 | 152300 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20241111 | 152200 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20241111 | 152100 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20241111 | 152000 | 25768201550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20241111 | 151900 | 25768201550 | 21400 | 21450 | 21450 | 21400 | 7096 |
| 256 | 20241111 | 151800 | 25616150350 | 21400 | 21450 | 21500 | 21400 | 4943 |
| 257 | 20241111 | 151700 | 25510195650 | 21500 | 21500 | 21500 | 21450 | 5751 |
| 258 | 20241111 | 151600 | 25386822100 | 21500 | 21550 | 21550 | 21500 | 2518 |
| 259 | 20241111 | 151500 | 25332679550 | 21550 | 21550 | 21550 | 21500 | 5780 |
| 260 | 20241111 | 151400 | 25208388050 | 21550 | 21550 | 21550 | 21500 | 1358 |
| 261 | 20241111 | 151300 | 25179161850 | 21550 | 21550 | 21550 | 21500 | 571 |
| 262 | 20241111 | 151200 | 25166867850 | 21550 | 21500 | 21550 | 21500 | 494 |
| 263 | 20241111 | 151100 | 25156228200 | 21550 | 21500 | 21550 | 21500 | 1337 |
| 264 | 20241111 | 151000 | 25127438250 | 21500 | 21500 | 21550 | 21500 | 1303 |
| 265 | 20241111 | 150900 | 25099362750 | 21550 | 21550 | 21600 | 21500 | 3727 |
| 266 | 20241111 | 150800 | 25019055450 | 21550 | 21500 | 21600 | 21500 | 4971 |
| 267 | 20241111 | 150700 | 24911931900 | 21550 | 21500 | 21550 | 21500 | 2690 |
| 268 | 20241111 | 150600 | 24854007000 | 21550 | 21550 | 21550 | 21500 | 2331 |
| 269 | 20241111 | 150500 | 24803855900 | 21500 | 21550 | 21550 | 21500 | 1683 |
| 270 | 20241111 | 150400 | 24767649250 | 21550 | 21600 | 21600 | 21500 | 964 |
| 271 | 20241111 | 150300 | 24746860550 | 21550 | 21600 | 21650 | 21550 | 4068 |
| 272 | 20241111 | 150200 | 24659112250 | 21600 | 21600 | 21600 | 21550 | 6883 |
| 273 | 20241111 | 150100 | 24510453550 | 21550 | 21550 | 21600 | 21550 | 1558 |
| 274 | 20241111 | 150000 | 24476849550 | 21600 | 21600 | 21600 | 21550 | 1181 |
| 275 | 20241111 | 145900 | 24451364550 | 21600 | 21550 | 21600 | 21550 | 2012 |
| 276 | 20241111 | 145800 | 24407986500 | 21600 | 21550 | 21600 | 21550 | 1317 |
| 277 | 20241111 | 145700 | 24379582050 | 21600 | 21600 | 21600 | 21550 | 1328 |
| 278 | 20241111 | 145600 | 24350905650 | 21600 | 21550 | 21600 | 21550 | 2300 |
| 279 | 20241111 | 145500 | 24301258450 | 21650 | 21650 | 21650 | 21550 | 5393 |
| 280 | 20241111 | 145400 | 24184726250 | 21650 | 21600 | 21650 | 21600 | 1879 |
| 281 | 20241111 | 145300 | 24144058700 | 21650 | 21600 | 21650 | 21600 | 6467 |
| 282 | 20241111 | 145200 | 24004054550 | 21650 | 21600 | 21650 | 21600 | 2938 |
| 283 | 20241111 | 145100 | 23940548800 | 21650 | 21600 | 21650 | 21600 | 10097 |
| 284 | 20241111 | 145000 | 23722416550 | 21600 | 21600 | 21600 | 21550 | 868 |
| 285 | 20241111 | 144900 | 23703671800 | 21600 | 21550 | 21600 | 21500 | 6604 |
| 286 | 20241111 | 144800 | 23561209100 | 21550 | 21550 | 21550 | 21500 | 927 |
| 287 | 20241111 | 144700 | 23541235600 | 21550 | 21500 | 21550 | 21500 | 2307 |
| 288 | 20241111 | 144600 | 23491534850 | 21550 | 21550 | 21550 | 21500 | 2820 |
| 289 | 20241111 | 144500 | 23430778550 | 21550 | 21550 | 21550 | 21500 | 2006 |
| 290 | 20241111 | 144400 | 23387580950 | 21550 | 21550 | 21550 | 21500 | 3469 |
| 291 | 20241111 | 144300 | 23312935050 | 21500 | 21550 | 21550 | 21450 | 5167 |
| 292 | 20241111 | 144200 | 23201775250 | 21550 | 21600 | 21600 | 21500 | 1659 |
| 293 | 20241111 | 144100 | 23166019000 | 21550 | 21600 | 21600 | 21550 | 2764 |
| 294 | 20241111 | 144000 | 23106361200 | 21600 | 21600 | 21600 | 21550 | 1462 |
| 295 | 20241111 | 143900 | 23074834650 | 21600 | 21600 | 21600 | 21550 | 1192 |
| 296 | 20241111 | 143800 | 23049116850 | 21550 | 21600 | 21600 | 21550 | 1333 |
| 297 | 20241111 | 143700 | 23020366800 | 21600 | 21600 | 21600 | 21550 | 1187 |
| 298 | 20241111 | 143600 | 22994768350 | 21550 | 21650 | 21650 | 21550 | 4722 |
| 299 | 20241111 | 143500 | 22892895600 | 21650 | 21600 | 21650 | 21550 | 7119 |
| 300 | 20241111 | 143400 | 22739060800 | 21600 | 21600 | 21650 | 21550 | 3769 |
| 301 | 20241111 | 143300 | 22657643850 | 21650 | 21600 | 21650 | 21550 | 13564 |
| 302 | 20241111 | 143200 | 22364746050 | 21550 | 21600 | 21600 | 21500 | 9096 |
| 303 | 20241111 | 143100 | 22168673500 | 21600 | 21650 | 21650 | 21500 | 10408 |
| 304 | 20241111 | 143000 | 21944055750 | 21600 | 21650 | 21650 | 21600 | 5535 |
| 305 | 20241111 | 142900 | 21824291150 | 21650 | 21600 | 21650 | 21600 | 2662 |
| 306 | 20241111 | 142800 | 21766683300 | 21650 | 21600 | 21650 | 21600 | 2133 |
| 307 | 20241111 | 142700 | 21720534950 | 21650 | 21650 | 21650 | 21600 | 3611 |
| 308 | 20241111 | 142600 | 21642469450 | 21600 | 21600 | 21650 | 21600 | 3510 |
| 309 | 20241111 | 142500 | 21566537950 | 21600 | 21600 | 21600 | 21550 | 7769 |
| 310 | 20241111 | 142400 | 21398791250 | 21600 | 21450 | 21600 | 21350 | 26499 |
| 311 | 20241111 | 142300 | 20829234850 | 21450 | 21400 | 21450 | 21400 | 1091 |
| 312 | 20241111 | 142200 | 20805855950 | 21450 | 21450 | 21450 | 21400 | 2943 |
| 313 | 20241111 | 142100 | 20742822150 | 21450 | 21450 | 21450 | 21400 | 1049 |
| 314 | 20241111 | 142000 | 20720346050 | 21450 | 21400 | 21450 | 21400 | 2108 |
| 315 | 20241111 | 141900 | 20675152350 | 21400 | 21400 | 21450 | 21400 | 1609 |
| 316 | 20241111 | 141800 | 20640651000 | 21450 | 21500 | 21500 | 21400 | 5605 |
| 317 | 20241111 | 141700 | 20520397300 | 21500 | 21450 | 21500 | 21450 | 4560 |
| 318 | 20241111 | 141600 | 20422389600 | 21450 | 21450 | 21450 | 21400 | 2537 |
| 319 | 20241111 | 141500 | 20367971850 | 21400 | 21450 | 21500 | 21400 | 2759 |
| 320 | 20241111 | 141400 | 20308812250 | 21450 | 21400 | 21450 | 21400 | 10595 |
| 321 | 20241111 | 141300 | 20081876350 | 21400 | 21350 | 21400 | 21350 | 1599 |
| 322 | 20241111 | 141200 | 20047704050 | 21400 | 21400 | 21450 | 21350 | 1430 |
| 323 | 20241111 | 141100 | 20017100350 | 21400 | 21350 | 21450 | 21350 | 7570 |
| 324 | 20241111 | 141000 | 19855128300 | 21350 | 21400 | 21400 | 21300 | 6416 |
| 325 | 20241111 | 140900 | 19718148350 | 21400 | 21450 | 21450 | 21350 | 11004 |
| 326 | 20241111 | 140800 | 19482832600 | 21450 | 21400 | 21450 | 21400 | 6350 |
| 327 | 20241111 | 140700 | 19346648200 | 21400 | 21400 | 21450 | 21400 | 7908 |
| 328 | 20241111 | 140600 | 19177332750 | 21350 | 21400 | 21400 | 21350 | 3693 |
| 329 | 20241111 | 140500 | 19098345300 | 21400 | 21400 | 21400 | 21350 | 1134 |
| 330 | 20241111 | 140400 | 19074089500 | 21400 | 21350 | 21400 | 21350 | 1437 |
| 331 | 20241111 | 140300 | 19043370300 | 21350 | 21350 | 21350 | 21300 | 4060 |
| 332 | 20241111 | 140200 | 18956701350 | 21350 | 21350 | 21350 | 21300 | 6410 |
| 333 | 20241111 | 140100 | 18819849250 | 21350 | 21300 | 21400 | 21300 | 11671 |
| 334 | 20241111 | 140000 | 18570435500 | 21350 | 21500 | 21500 | 21300 | 38349 |
| 335 | 20241111 | 135900 | 17750312100 | 21500 | 21450 | 21500 | 21400 | 16953 |
| 336 | 20241111 | 135800 | 17386511300 | 21450 | 21250 | 21450 | 21150 | 34097 |
| 337 | 20241111 | 135700 | 16658567050 | 21250 | 20950 | 21250 | 20900 | 24047 |
| 338 | 20241111 | 135600 | 16150856700 | 20950 | 20950 | 20950 | 20900 | 240 |
| 339 | 20241111 | 135500 | 16145829200 | 20900 | 20900 | 20950 | 20900 | 226 |
| 340 | 20241111 | 135400 | 16141101000 | 20950 | 20850 | 20950 | 20850 | 1556 |
| 341 | 20241111 | 135300 | 16108591350 | 20850 | 20850 | 20900 | 20850 | 581 |
| 342 | 20241111 | 135200 | 16096471050 | 20850 | 20850 | 20900 | 20850 | 597 |
| 343 | 20241111 | 135100 | 16083994900 | 20850 | 20850 | 20900 | 20850 | 536 |
| 344 | 20241111 | 135000 | 16072805400 | 20850 | 20900 | 20900 | 20850 | 979 |
| 345 | 20241111 | 134900 | 16052351350 | 20900 | 20900 | 20900 | 20850 | 369 |
| 346 | 20241111 | 134800 | 16044640500 | 20900 | 20900 | 20900 | 20850 | 237 |
| 347 | 20241111 | 134700 | 16039687450 | 20850 | 20900 | 20900 | 20850 | 4414 |
| 348 | 20241111 | 134600 | 15947450100 | 20900 | 20900 | 20950 | 20900 | 552 |
| 349 | 20241111 | 134500 | 15935895950 | 20950 | 20900 | 20950 | 20900 | 292 |
| 350 | 20241111 | 134400 | 15929779500 | 20900 | 20900 | 20950 | 20900 | 370 |
| 351 | 20241111 | 134300 | 15922038650 | 20950 | 20900 | 20950 | 20900 | 217 |
| 352 | 20241111 | 134200 | 15917493200 | 20950 | 20900 | 20950 | 20900 | 479 |
| 353 | 20241111 | 134100 | 15907465750 | 20900 | 20900 | 20950 | 20900 | 347 |
| 354 | 20241111 | 134000 | 15900208150 | 20950 | 20900 | 20950 | 20900 | 493 |
| 355 | 20241111 | 133900 | 15889880450 | 20950 | 20800 | 20950 | 20800 | 5381 |
| 356 | 20241111 | 133800 | 15777578700 | 20800 | 20800 | 20850 | 20750 | 1999 |
| 357 | 20241111 | 133700 | 15735991700 | 20800 | 20750 | 20800 | 20750 | 416 |
| 358 | 20241111 | 133600 | 15727347300 | 20800 | 20750 | 20800 | 20750 | 596 |
| 359 | 20241111 | 133500 | 15714965850 | 20750 | 20750 | 20800 | 20750 | 78 |
| 360 | 20241111 | 133400 | 15713344700 | 20750 | 20750 | 20800 | 20750 | 1832 |
| 361 | 20241111 | 133300 | 15675303800 | 20800 | 20750 | 20800 | 20750 | 1401 |
| 362 | 20241111 | 133200 | 15646225100 | 20800 | 20800 | 20800 | 20750 | 549 |
| 363 | 20241111 | 133100 | 15634831600 | 20800 | 20800 | 20800 | 20750 | 192 |
| 364 | 20241111 | 133000 | 15630846950 | 20800 | 20800 | 20800 | 20750 | 4071 |
| 365 | 20241111 | 132900 | 15546367200 | 20800 | 20800 | 20800 | 20750 | 664 |
| 366 | 20241111 | 132800 | 15532574400 | 20750 | 20750 | 20800 | 20750 | 502 |
| 367 | 20241111 | 132700 | 15522144800 | 20800 | 20750 | 20800 | 20750 | 561 |
| 368 | 20241111 | 132600 | 15510486000 | 20750 | 20750 | 20800 | 20750 | 13 |
| 369 | 20241111 | 132500 | 15510216150 | 20750 | 20750 | 20800 | 20750 | 480 |
| 370 | 20241111 | 132400 | 15500248500 | 20750 | 20750 | 20800 | 20750 | 492 |
| 371 | 20241111 | 132300 | 15490022600 | 20750 | 20800 | 20800 | 20750 | 47 |
| 372 | 20241111 | 132200 | 15489046800 | 20800 | 20750 | 20800 | 20750 | 562 |
| 373 | 20241111 | 132100 | 15477380800 | 20750 | 20800 | 20800 | 20750 | 74 |
| 374 | 20241111 | 132000 | 15475842950 | 20800 | 20800 | 20800 | 20750 | 736 |
| 375 | 20241111 | 131900 | 15460539150 | 20750 | 20750 | 20800 | 20750 | 507 |
| 376 | 20241111 | 131800 | 15450018400 | 20750 | 20800 | 20800 | 20750 | 81 |
| 377 | 20241111 | 131700 | 15448334750 | 20750 | 20750 | 20800 | 20750 | 592 |
| 378 | 20241111 | 131600 | 15436029800 | 20800 | 20800 | 20800 | 20750 | 2618 |
| 379 | 20241111 | 131500 | 15381704650 | 20750 | 20800 | 20800 | 20750 | 1036 |
| 380 | 20241111 | 131400 | 15360191200 | 20800 | 20800 | 20800 | 20750 | 899 |
| 381 | 20241111 | 131300 | 15341506700 | 20800 | 20750 | 20800 | 20750 | 40 |
| 382 | 20241111 | 131200 | 15340675950 | 20750 | 20750 | 20800 | 20750 | 191 |
| 383 | 20241111 | 131100 | 15336704300 | 20750 | 20800 | 20800 | 20750 | 583 |
| 384 | 20241111 | 131000 | 15324593500 | 20800 | 20750 | 20800 | 20750 | 70 |
| 385 | 20241111 | 130900 | 15323139500 | 20750 | 20800 | 20800 | 20750 | 363 |
| 386 | 20241111 | 130800 | 15315597300 | 20750 | 20800 | 20800 | 20750 | 239 |
| 387 | 20241111 | 130700 | 15310632250 | 20750 | 20850 | 20850 | 20750 | 6308 |
| 388 | 20241111 | 130600 | 15179643200 | 20800 | 20800 | 20850 | 20800 | 118 |
| 389 | 20241111 | 130500 | 15177184350 | 20850 | 20850 | 20850 | 20800 | 226 |
| 390 | 20241111 | 130400 | 15172482600 | 20800 | 20800 | 20800 | 20750 | 820 |
| 391 | 20241111 | 130300 | 15155427550 | 20800 | 20800 | 20800 | 20750 | 1618 |
| 392 | 20241111 | 130200 | 15121787800 | 20800 | 20800 | 20800 | 20750 | 62 |
| 393 | 20241111 | 130100 | 15120500700 | 20800 | 20800 | 20800 | 20750 | 1287 |
| 394 | 20241111 | 130000 | 15093781800 | 20750 | 20750 | 20800 | 20750 | 1091 |
| 395 | 20241111 | 125900 | 15071141700 | 20750 | 20800 | 20800 | 20750 | 352 |
| 396 | 20241111 | 125800 | 15063828650 | 20800 | 20800 | 20800 | 20750 | 265 |
| 397 | 20241111 | 125700 | 15058321100 | 20750 | 20750 | 20800 | 20750 | 491 |
| 398 | 20241111 | 125600 | 15048128850 | 20800 | 20750 | 20800 | 20750 | 732 |
| 399 | 20241111 | 125500 | 15032933200 | 20750 | 20750 | 20800 | 20750 | 691 |
| 400 | 20241111 | 125400 | 15018592100 | 20800 | 20800 | 20800 | 20750 | 1640 |
| 401 | 20241111 | 125300 | 14984543350 | 20750 | 20800 | 20800 | 20750 | 193 |
| 402 | 20241111 | 125200 | 14980531900 | 20800 | 20800 | 20800 | 20750 | 891 |
| 403 | 20241111 | 125100 | 14962035850 | 20800 | 20850 | 20850 | 20750 | 4030 |
| 404 | 20241111 | 125000 | 14878227750 | 20800 | 20800 | 20850 | 20800 | 24 |
| 405 | 20241111 | 124900 | 14877728000 | 20850 | 20850 | 20850 | 20800 | 1114 |
| 406 | 20241111 | 124800 | 14854553800 | 20850 | 20800 | 20850 | 20800 | 797 |
| 407 | 20241111 | 124700 | 14837967550 | 20800 | 20800 | 20850 | 20800 | 111 |
| 408 | 20241111 | 124600 | 14835656450 | 20800 | 20800 | 20850 | 20800 | 153 |
| 409 | 20241111 | 124500 | 14832468550 | 20800 | 20850 | 20850 | 20800 | 204 |
| 410 | 20241111 | 124400 | 14828222950 | 20800 | 20850 | 20850 | 20800 | 370 |
| 411 | 20241111 | 124300 | 14820523850 | 20850 | 20850 | 20850 | 20800 | 668 |
| 412 | 20241111 | 124200 | 14806624350 | 20800 | 20850 | 20850 | 20800 | 263 |
| 413 | 20241111 | 124100 | 14801144300 | 20800 | 20800 | 20850 | 20800 | 875 |
| 414 | 20241111 | 124000 | 14782929250 | 20800 | 20850 | 20850 | 20800 | 287 |
| 415 | 20241111 | 123900 | 14776952300 | 20800 | 20850 | 20850 | 20800 | 2079 |
| 416 | 20241111 | 123800 | 14733698700 | 20800 | 20850 | 20850 | 20800 | 619 |
| 417 | 20241111 | 123700 | 14720793700 | 20800 | 20800 | 20800 | 20800 | 372 |
| 418 | 20241111 | 123600 | 14713056100 | 20850 | 20850 | 20900 | 20800 | 360 |
| 419 | 20241111 | 123500 | 14705549350 | 20900 | 20850 | 20900 | 20850 | 2056 |
| 420 | 20241111 | 123400 | 14662676300 | 20850 | 20900 | 20900 | 20850 | 401 |
| 421 | 20241111 | 123300 | 14654314250 | 20850 | 20900 | 20900 | 20850 | 242 |
| 422 | 20241111 | 123200 | 14649256950 | 20900 | 20950 | 20950 | 20850 | 792 |
| 423 | 20241111 | 123100 | 14632703550 | 20900 | 20950 | 20950 | 20900 | 81 |
| 424 | 20241111 | 123000 | 14631008800 | 20950 | 21000 | 21000 | 20900 | 724 |
| 425 | 20241111 | 122900 | 14615842600 | 20950 | 21000 | 21000 | 20950 | 51 |
| 426 | 20241111 | 122800 | 14614773700 | 21000 | 20950 | 21000 | 20950 | 506 |
| 427 | 20241111 | 122700 | 14604172250 | 21000 | 20950 | 21000 | 20950 | 472 |
| 428 | 20241111 | 122600 | 14594264200 | 20950 | 21000 | 21000 | 20950 | 229 |
| 429 | 20241111 | 122500 | 14589456600 | 20950 | 20950 | 20950 | 20900 | 1136 |
| 430 | 20241111 | 122400 | 14565659050 | 20900 | 20900 | 20950 | 20900 | 303 |
| 431 | 20241111 | 122300 | 14559312250 | 20900 | 20900 | 20950 | 20900 | 290 |
| 432 | 20241111 | 122200 | 14553248700 | 20900 | 20900 | 20950 | 20850 | 129 |
| 433 | 20241111 | 122100 | 14550552600 | 20900 | 20900 | 20950 | 20850 | 430 |
| 434 | 20241111 | 122000 | 14541562900 | 20900 | 20900 | 20900 | 20850 | 635 |
| 435 | 20241111 | 121900 | 14528309000 | 20850 | 20850 | 20900 | 20850 | 433 |
| 436 | 20241111 | 121800 | 14519273350 | 20850 | 20850 | 20900 | 20850 | 298 |
| 437 | 20241111 | 121700 | 14513055550 | 20850 | 20850 | 20900 | 20850 | 570 |
| 438 | 20241111 | 121600 | 14501166150 | 20850 | 20900 | 20900 | 20850 | 218 |
| 439 | 20241111 | 121500 | 14496620550 | 20850 | 20850 | 20900 | 20850 | 893 |
| 440 | 20241111 | 121400 | 14477997000 | 20850 | 20850 | 20850 | 20800 | 169 |
| 441 | 20241111 | 121300 | 14474475100 | 20850 | 20850 | 20850 | 20850 | 176 |
| 442 | 20241111 | 121200 | 14470805500 | 20850 | 20800 | 20850 | 20800 | 875 |
| 443 | 20241111 | 121100 | 14452562450 | 20850 | 20800 | 20850 | 20800 | 1212 |
| 444 | 20241111 | 121000 | 14427324000 | 20850 | 20900 | 20900 | 20800 | 2925 |
| 445 | 20241111 | 120900 | 14366346550 | 20850 | 20900 | 20900 | 20850 | 3369 |
| 446 | 20241111 | 120800 | 14296093350 | 20900 | 20850 | 20900 | 20850 | 133 |
| 447 | 20241111 | 120700 | 14293317350 | 20900 | 20850 | 20900 | 20850 | 175 |
| 448 | 20241111 | 120600 | 14289661750 | 20850 | 20900 | 20900 | 20850 | 381 |
| 449 | 20241111 | 120500 | 14281711250 | 20900 | 20900 | 20900 | 20850 | 685 |
| 450 | 20241111 | 120400 | 14267426800 | 20900 | 20900 | 20900 | 20850 | 774 |
| 451 | 20241111 | 120300 | 14251279900 | 20950 | 20950 | 20950 | 20900 | 592 |
| 452 | 20241111 | 120200 | 14238897700 | 20950 | 20900 | 20950 | 20900 | 987 |
| 453 | 20241111 | 120100 | 14218268500 | 20900 | 20950 | 20950 | 20900 | 180 |
| 454 | 20241111 | 120000 | 14214501250 | 20900 | 20900 | 20950 | 20900 | 1002 |
| 455 | 20241111 | 115900 | 14193550450 | 20950 | 20900 | 20950 | 20900 | 914 |
| 456 | 20241111 | 115800 | 14174446550 | 20900 | 20900 | 20900 | 20850 | 287 |
| 457 | 20241111 | 115700 | 14168460450 | 20900 | 20850 | 20900 | 20850 | 331 |
| 458 | 20241111 | 115600 | 14161550250 | 20900 | 20900 | 20900 | 20850 | 248 |
| 459 | 20241111 | 115500 | 14156371700 | 20850 | 20900 | 20900 | 20850 | 2269 |
| 460 | 20241111 | 115400 | 14109051450 | 20850 | 20850 | 20900 | 20850 | 506 |
| 461 | 20241111 | 115300 | 14098498200 | 20850 | 20900 | 20950 | 20850 | 970 |
| 462 | 20241111 | 115200 | 14078227800 | 20900 | 20850 | 20900 | 20850 | 1141 |
| 463 | 20241111 | 115100 | 14054390200 | 20900 | 20900 | 20950 | 20850 | 8505 |
| 464 | 20241111 | 115000 | 13876632550 | 20900 | 20900 | 20950 | 20900 | 1231 |
| 465 | 20241111 | 114900 | 13850904600 | 20900 | 20950 | 20950 | 20900 | 180 |
| 466 | 20241111 | 114800 | 13847136950 | 20950 | 21000 | 21000 | 20950 | 1283 |
| 467 | 20241111 | 114700 | 13820251500 | 20950 | 20950 | 21000 | 20950 | 1459 |
| 468 | 20241111 | 114600 | 13789685150 | 20950 | 21000 | 21000 | 20950 | 194 |
| 469 | 20241111 | 114500 | 13785613800 | 21000 | 21000 | 21000 | 20950 | 1032 |
| 470 | 20241111 | 114400 | 13763986850 | 20950 | 20950 | 21000 | 20950 | 260 |
| 471 | 20241111 | 114300 | 13758534300 | 21000 | 20950 | 21000 | 20950 | 277 |
| 472 | 20241111 | 114200 | 13752725100 | 21000 | 20950 | 21000 | 20950 | 1539 |
| 473 | 20241111 | 114100 | 13720465200 | 20950 | 20950 | 21000 | 20950 | 1594 |
| 474 | 20241111 | 114000 | 13687070500 | 21000 | 20950 | 21000 | 20950 | 192 |
| 475 | 20241111 | 113900 | 13683043000 | 20950 | 20950 | 21000 | 20950 | 798 |
| 476 | 20241111 | 113800 | 13666321950 | 20950 | 20950 | 21000 | 20950 | 1065 |
| 477 | 20241111 | 113700 | 13644000450 | 20950 | 21000 | 21000 | 20950 | 297 |
| 478 | 20241111 | 113600 | 13637772600 | 21000 | 20950 | 21000 | 20950 | 317 |
| 479 | 20241111 | 113500 | 13631127000 | 20950 | 20950 | 21000 | 20950 | 431 |
| 480 | 20241111 | 113400 | 13622081350 | 21000 | 20950 | 21000 | 20950 | 87 |
| 481 | 20241111 | 113300 | 13620257700 | 20950 | 20950 | 21000 | 20950 | 417 |
| 482 | 20241111 | 113200 | 13611513300 | 21000 | 20950 | 21000 | 20950 | 155 |
| 483 | 20241111 | 113100 | 13608261250 | 20950 | 20950 | 21000 | 20950 | 227 |
| 484 | 20241111 | 113000 | 13603505300 | 20950 | 20950 | 21000 | 20950 | 1205 |
| 485 | 20241111 | 112900 | 13578249300 | 20950 | 20950 | 21000 | 20950 | 264 |
| 486 | 20241111 | 112800 | 13572716150 | 20950 | 20950 | 21000 | 20950 | 696 |
| 487 | 20241111 | 112700 | 13558104800 | 20950 | 20950 | 21000 | 20950 | 883 |
| 488 | 20241111 | 112600 | 13539572700 | 21000 | 20950 | 21000 | 20950 | 459 |
| 489 | 20241111 | 112500 | 13529939550 | 21000 | 21000 | 21000 | 20950 | 1435 |
| 490 | 20241111 | 112400 | 13499872950 | 21000 | 20950 | 21000 | 20950 | 320 |
| 491 | 20241111 | 112300 | 13493161800 | 21000 | 21050 | 21050 | 20950 | 1088 |
| 492 | 20241111 | 112200 | 13470316700 | 21000 | 21000 | 21050 | 20950 | 296 |
| 493 | 20241111 | 112100 | 13464106650 | 21000 | 21050 | 21050 | 20950 | 292 |
| 494 | 20241111 | 112000 | 13457973250 | 21000 | 21050 | 21050 | 21000 | 566 |
| 495 | 20241111 | 111900 | 13446083000 | 21000 | 21050 | 21050 | 21000 | 384 |
| 496 | 20241111 | 111800 | 13438006350 | 21050 | 20950 | 21050 | 20950 | 496 |
| 497 | 20241111 | 111700 | 13427602450 | 21000 | 21050 | 21050 | 20950 | 527 |
| 498 | 20241111 | 111600 | 13416530850 | 21000 | 21000 | 21050 | 20950 | 1180 |
| 499 | 20241111 | 111500 | 13391754400 | 21000 | 21000 | 21000 | 20950 | 599 |
| 500 | 20241111 | 111400 | 13379185150 | 21000 | 20950 | 21000 | 20950 | 634 |
| 501 | 20241111 | 111300 | 13365875900 | 20950 | 20950 | 21000 | 20950 | 163 |
| 502 | 20241111 | 111200 | 13362455700 | 20950 | 21000 | 21050 | 20950 | 1452 |
| 503 | 20241111 | 111100 | 13331975050 | 21000 | 21050 | 21050 | 21000 | 7509 |
| 504 | 20241111 | 111000 | 13173982300 | 21050 | 21100 | 21100 | 21050 | 1814 |
| 505 | 20241111 | 110900 | 13135767350 | 21100 | 21050 | 21100 | 21050 | 998 |
| 506 | 20241111 | 110800 | 13114736050 | 21050 | 21100 | 21100 | 21050 | 680 |
| 507 | 20241111 | 110700 | 13100401450 | 21050 | 21100 | 21100 | 21000 | 1199 |
| 508 | 20241111 | 110600 | 13075161200 | 21050 | 21100 | 21100 | 21050 | 487 |
| 509 | 20241111 | 110500 | 13064900050 | 21100 | 21100 | 21100 | 21050 | 183 |
| 510 | 20241111 | 110400 | 13061041150 | 21100 | 21100 | 21100 | 21050 | 460 |
| 511 | 20241111 | 110300 | 13051337600 | 21050 | 21050 | 21100 | 21050 | 523 |
| 512 | 20241111 | 110200 | 13040315350 | 21100 | 21100 | 21100 | 21050 | 1210 |
| 513 | 20241111 | 110100 | 13014804100 | 21100 | 21050 | 21100 | 21000 | 4922 |
| 514 | 20241111 | 110000 | 12911189100 | 21050 | 21050 | 21050 | 21000 | 1720 |
| 515 | 20241111 | 105900 | 12875052750 | 21050 | 21050 | 21100 | 21050 | 247 |
| 516 | 20241111 | 105800 | 12869850100 | 21050 | 21050 | 21100 | 21050 | 991 |
| 517 | 20241111 | 105700 | 12848976850 | 21050 | 21050 | 21100 | 21050 | 593 |
| 518 | 20241111 | 105600 | 12836478400 | 21100 | 21050 | 21100 | 21050 | 860 |
| 519 | 20241111 | 105500 | 12818349250 | 21050 | 21200 | 21200 | 21050 | 5912 |
| 520 | 20241111 | 105400 | 12693437450 | 21200 | 21200 | 21250 | 21200 | 3071 |
| 521 | 20241111 | 105300 | 12628301450 | 21200 | 21250 | 21250 | 21200 | 918 |
| 522 | 20241111 | 105200 | 12608805950 | 21200 | 21150 | 21200 | 21150 | 1567 |
| 523 | 20241111 | 105100 | 12575588800 | 21200 | 21200 | 21200 | 21150 | 655 |
| 524 | 20241111 | 105000 | 12561716200 | 21150 | 21200 | 21200 | 21150 | 919 |
| 525 | 20241111 | 104900 | 12542251400 | 21200 | 21150 | 21250 | 21150 | 2089 |
| 526 | 20241111 | 104800 | 12497991900 | 21150 | 21050 | 21200 | 21050 | 3519 |
| 527 | 20241111 | 104700 | 12423544000 | 21050 | 21100 | 21100 | 21050 | 1461 |
| 528 | 20241111 | 104600 | 12392720950 | 21050 | 21050 | 21100 | 21050 | 298 |
| 529 | 20241111 | 104500 | 12386442450 | 21100 | 21050 | 21100 | 21050 | 389 |
| 530 | 20241111 | 104400 | 12378242500 | 21100 | 21000 | 21100 | 21000 | 2779 |
| 531 | 20241111 | 104300 | 12319723750 | 21050 | 21050 | 21050 | 21000 | 722 |
| 532 | 20241111 | 104200 | 12304531550 | 21050 | 21050 | 21050 | 21000 | 1146 |
| 533 | 20241111 | 104100 | 12280425450 | 21000 | 21000 | 21050 | 21000 | 300 |
| 534 | 20241111 | 104000 | 12274125400 | 21000 | 21050 | 21050 | 21000 | 3799 |
| 535 | 20241111 | 103900 | 12194220100 | 21050 | 21050 | 21100 | 21050 | 481 |
| 536 | 20241111 | 103800 | 12184080450 | 21100 | 21050 | 21100 | 21000 | 1584 |
| 537 | 20241111 | 103700 | 12150740700 | 21050 | 20950 | 21050 | 20950 | 3721 |
| 538 | 20241111 | 103600 | 12072596000 | 21000 | 21000 | 21000 | 20950 | 2675 |
| 539 | 20241111 | 103500 | 12016530250 | 21000 | 21000 | 21000 | 20950 | 1092 |
| 540 | 20241111 | 103400 | 11993605000 | 20950 | 20950 | 21000 | 20950 | 151 |
| 541 | 20241111 | 103300 | 11990437800 | 20950 | 20950 | 21000 | 20950 | 1045 |
| 542 | 20241111 | 103200 | 11968537950 | 20950 | 20950 | 21000 | 20950 | 337 |
| 543 | 20241111 | 103100 | 11961470050 | 21000 | 21000 | 21000 | 20950 | 2065 |
| 544 | 20241111 | 103000 | 11918110400 | 20950 | 20950 | 21000 | 20950 | 543 |
| 545 | 20241111 | 102900 | 11906729600 | 20950 | 20950 | 21000 | 20950 | 1343 |
| 546 | 20241111 | 102800 | 11878586000 | 21000 | 20900 | 21000 | 20900 | 1093 |
| 547 | 20241111 | 102700 | 11855685000 | 20900 | 20950 | 20950 | 20900 | 647 |
| 548 | 20241111 | 102600 | 11842140200 | 20900 | 21000 | 21000 | 20900 | 1958 |
| 549 | 20241111 | 102500 | 11801122650 | 21000 | 20950 | 21000 | 20950 | 387 |
| 550 | 20241111 | 102400 | 11793006700 | 21000 | 21000 | 21000 | 20950 | 697 |
| 551 | 20241111 | 102300 | 11778392200 | 20950 | 20950 | 21000 | 20950 | 489 |
| 552 | 20241111 | 102200 | 11768127700 | 21000 | 21000 | 21000 | 20950 | 2045 |
| 553 | 20241111 | 102100 | 11725271550 | 20950 | 20950 | 21000 | 20950 | 339 |
| 554 | 20241111 | 102000 | 11718164750 | 20950 | 21050 | 21050 | 20950 | 2335 |
| 555 | 20241111 | 101900 | 11669145850 | 21050 | 21050 | 21050 | 21000 | 410 |
| 556 | 20241111 | 101800 | 11660530500 | 21050 | 20950 | 21050 | 20950 | 1350 |
| 557 | 20241111 | 101700 | 11632188050 | 21000 | 20950 | 21000 | 20900 | 1329 |
| 558 | 20241111 | 101600 | 11604344350 | 20950 | 20950 | 20950 | 20850 | 3546 |
| 559 | 20241111 | 101500 | 11530221150 | 20900 | 20950 | 20950 | 20850 | 5448 |
| 560 | 20241111 | 101400 | 11416380150 | 20950 | 21000 | 21050 | 20900 | 4512 |
| 561 | 20241111 | 101300 | 11321732750 | 21000 | 20900 | 21000 | 20900 | 3157 |
| 562 | 20241111 | 101200 | 11255555600 | 20900 | 20900 | 20950 | 20900 | 1469 |
| 563 | 20241111 | 101100 | 11224799900 | 20900 | 20900 | 20950 | 20900 | 1448 |
| 564 | 20241111 | 101000 | 11194516800 | 20900 | 20850 | 20950 | 20800 | 1323 |
| 565 | 20241111 | 100900 | 11166870700 | 20850 | 20850 | 20850 | 20800 | 6202 |
| 566 | 20241111 | 100800 | 11037723150 | 20850 | 20850 | 20850 | 20800 | 5175 |
| 567 | 20241111 | 100700 | 10930022650 | 20850 | 20900 | 20900 | 20800 | 2889 |
| 568 | 20241111 | 100600 | 10869845200 | 20850 | 21000 | 21000 | 20850 | 11607 |
| 569 | 20241111 | 100500 | 10627254350 | 20950 | 20950 | 21000 | 20900 | 1503 |
| 570 | 20241111 | 100400 | 10595766200 | 20950 | 20950 | 20950 | 20900 | 442 |
| 571 | 20241111 | 100300 | 10586513350 | 20950 | 20950 | 20950 | 20900 | 2896 |
| 572 | 20241111 | 100200 | 10525857500 | 20950 | 20950 | 20950 | 20900 | 1039 |
| 573 | 20241111 | 100100 | 10504117500 | 20950 | 21000 | 21000 | 20950 | 2337 |
| 574 | 20241111 | 100000 | 10455146250 | 20950 | 20950 | 21050 | 20950 | 6866 |
| 575 | 20241111 | 095900 | 10311072200 | 20900 | 20950 | 21000 | 20900 | 2901 |
| 576 | 20241111 | 095800 | 10250283850 | 21000 | 20950 | 21000 | 20900 | 4916 |
| 577 | 20241111 | 095700 | 10147281950 | 21000 | 20900 | 21000 | 20900 | 2314 |
| 578 | 20241111 | 095600 | 10098804100 | 20950 | 20900 | 21000 | 20850 | 4399 |
| 579 | 20241111 | 095500 | 10006720600 | 20900 | 20950 | 21000 | 20850 | 20620 |
| 580 | 20241111 | 095400 | 9575585100 | 21000 | 21000 | 21000 | 20950 | 2829 |
| 581 | 20241111 | 095300 | 9516251750 | 21000 | 21050 | 21050 | 20950 | 1790 |
| 582 | 20241111 | 095200 | 9478659300 | 21050 | 20950 | 21050 | 20950 | 2721 |
| 583 | 20241111 | 095100 | 9421574150 | 20950 | 21050 | 21100 | 20950 | 19721 |
| 584 | 20241111 | 095000 | 9007143600 | 21050 | 21150 | 21150 | 21050 | 7695 |
| 585 | 20241111 | 094900 | 8844746950 | 21150 | 21200 | 21200 | 21100 | 3307 |
| 586 | 20241111 | 094800 | 8774804900 | 21200 | 21250 | 21300 | 21150 | 5706 |
| 587 | 20241111 | 094700 | 8653864500 | 21300 | 21250 | 21300 | 21250 | 2067 |
| 588 | 20241111 | 094600 | 8609937100 | 21250 | 21300 | 21350 | 21250 | 3457 |
| 589 | 20241111 | 094500 | 8536303350 | 21350 | 21350 | 21400 | 21300 | 2697 |
| 590 | 20241111 | 094400 | 8478719150 | 21350 | 21350 | 21400 | 21300 | 4025 |
| 591 | 20241111 | 094300 | 8392714800 | 21350 | 21300 | 21400 | 21300 | 4243 |
| 592 | 20241111 | 094200 | 8302157450 | 21300 | 21300 | 21350 | 21250 | 4595 |
| 593 | 20241111 | 094100 | 8204252000 | 21350 | 21350 | 21350 | 21300 | 1003 |
| 594 | 20241111 | 094000 | 8182876600 | 21350 | 21250 | 21350 | 21200 | 2910 |
| 595 | 20241111 | 093900 | 8120885500 | 21250 | 21200 | 21350 | 21150 | 7077 |
| 596 | 20241111 | 093800 | 7970401550 | 21200 | 21350 | 21350 | 21150 | 10749 |
| 597 | 20241111 | 093700 | 7742559400 | 21350 | 21350 | 21400 | 21300 | 2093 |
| 598 | 20241111 | 093600 | 7697892600 | 21350 | 21350 | 21400 | 21300 | 3386 |
| 599 | 20241111 | 093500 | 7625599850 | 21300 | 21350 | 21400 | 21300 | 6096 |
| 600 | 20241111 | 093400 | 7495366400 | 21350 | 21200 | 21350 | 21200 | 5857 |
| 601 | 20241111 | 093300 | 7370933650 | 21200 | 21300 | 21300 | 21200 | 7154 |
| 602 | 20241111 | 093200 | 7219006700 | 21250 | 21300 | 21300 | 21250 | 3410 |
| 603 | 20241111 | 093100 | 7146459200 | 21300 | 21450 | 21450 | 21300 | 4835 |
| 604 | 20241111 | 093000 | 7043260150 | 21400 | 21550 | 21550 | 21400 | 18998 |
| 605 | 20241111 | 092900 | 6634931550 | 21500 | 21500 | 21550 | 21500 | 2115 |
| 606 | 20241111 | 092800 | 6589404950 | 21500 | 21500 | 21550 | 21450 | 4675 |
| 607 | 20241111 | 092700 | 6488967350 | 21550 | 21500 | 21600 | 21500 | 6786 |
| 608 | 20241111 | 092600 | 6342729850 | 21550 | 21600 | 21650 | 21500 | 9171 |
| 609 | 20241111 | 092500 | 6144863250 | 21600 | 21550 | 21600 | 21500 | 5000 |
| 610 | 20241111 | 092400 | 6037040700 | 21500 | 21500 | 21550 | 21450 | 6658 |
| 611 | 20241111 | 092300 | 5893889000 | 21500 | 21550 | 21550 | 21400 | 9751 |
| 612 | 20241111 | 092200 | 5684392400 | 21550 | 21400 | 21550 | 21400 | 18981 |
| 613 | 20241111 | 092100 | 5276867000 | 21400 | 21450 | 21450 | 21350 | 7069 |
| 614 | 20241111 | 092000 | 5125545700 | 21450 | 21450 | 21500 | 21400 | 4289 |
| 615 | 20241111 | 091900 | 5033540300 | 21450 | 21450 | 21550 | 21400 | 17590 |
| 616 | 20241111 | 091800 | 4655735550 | 21500 | 21400 | 21500 | 21350 | 18053 |
| 617 | 20241111 | 091700 | 4268263050 | 21400 | 21200 | 21450 | 21200 | 43966 |
| 618 | 20241111 | 091600 | 3330350300 | 21200 | 21150 | 21200 | 21150 | 3529 |
| 619 | 20241111 | 091500 | 3255571350 | 21200 | 21100 | 21250 | 21100 | 6403 |
| 620 | 20241111 | 091400 | 3120044650 | 21100 | 21100 | 21150 | 21050 | 2032 |
| 621 | 20241111 | 091300 | 3077158700 | 21050 | 21050 | 21150 | 21050 | 2474 |
| 622 | 20241111 | 091200 | 3024968550 | 21050 | 21150 | 21150 | 21000 | 5328 |
| 623 | 20241111 | 091100 | 2912649850 | 21100 | 21200 | 21200 | 21100 | 4988 |
| 624 | 20241111 | 091000 | 2807275200 | 21250 | 21100 | 21300 | 21000 | 14187 |
| 625 | 20241111 | 090900 | 2507188050 | 21100 | 21200 | 21200 | 21050 | 8104 |
| 626 | 20241111 | 090800 | 2335823900 | 21200 | 21250 | 21250 | 21150 | 10594 |
| 627 | 20241111 | 090700 | 2111106500 | 21250 | 21300 | 21300 | 21200 | 7227 |
| 628 | 20241111 | 090600 | 1957302000 | 21350 | 21300 | 21350 | 21250 | 17610 |
| 629 | 20241111 | 090500 | 1582210800 | 21250 | 21150 | 21300 | 21150 | 16393 |
| 630 | 20241111 | 090400 | 1234134100 | 21150 | 21150 | 21200 | 21050 | 12588 |
| 631 | 20241111 | 090300 | 968054650 | 21150 | 20650 | 21200 | 20650 | 14813 |
| 632 | 20241111 | 090200 | 657233700 | 20700 | 20750 | 20750 | 20650 | 5736 |
| 633 | 20241111 | 090100 | 538374100 | 20750 | 20850 | 20850 | 20750 | 3801 |
| 634 | 20241111 | 090000 | 459267250 | 20850 | 20900 | 20950 | 20800 | 20780 |