33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 52074 |
| 3 | 20241112 | 185900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20241112 | 185800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20241112 | 185700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20241112 | 185600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20241112 | 185500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20241112 | 185400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20241112 | 185300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20241112 | 185200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20241112 | 185100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20241112 | 185000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20241112 | 184900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20241112 | 184800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20241112 | 184700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20241112 | 184600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20241112 | 184500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20241112 | 184400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20241112 | 184300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20241112 | 184200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20241112 | 184100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20241112 | 184000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20241112 | 183900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20241112 | 183800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20241112 | 183700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20241112 | 183600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20241112 | 183500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20241112 | 183400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20241112 | 183300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20241112 | 183200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20241112 | 183100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20241112 | 183000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 52074 |
| 33 | 20241112 | 182900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20241112 | 182800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20241112 | 182700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20241112 | 182600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20241112 | 182500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20241112 | 182400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20241112 | 182300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20241112 | 182200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20241112 | 182100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20241112 | 182000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20241112 | 181900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20241112 | 181800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20241112 | 181700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20241112 | 181600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20241112 | 181500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20241112 | 181400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20241112 | 181300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20241112 | 181200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20241112 | 181100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20241112 | 181000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20241112 | 180900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20241112 | 180800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20241112 | 180700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20241112 | 180600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20241112 | 180500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20241112 | 180400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20241112 | 180300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20241112 | 180200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20241112 | 180100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20241112 | 180000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 52074 |
| 63 | 20241112 | 175900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20241112 | 175800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20241112 | 175700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20241112 | 175600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20241112 | 175500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20241112 | 175400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20241112 | 175300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20241112 | 175200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20241112 | 175100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20241112 | 175000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20241112 | 174900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20241112 | 174800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20241112 | 174700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20241112 | 174600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20241112 | 174500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20241112 | 174400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20241112 | 174300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20241112 | 174200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20241112 | 174100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20241112 | 174000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20241112 | 173900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20241112 | 173800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20241112 | 173700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20241112 | 173600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20241112 | 173500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20241112 | 173400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20241112 | 173300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20241112 | 173200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20241112 | 173100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20241112 | 173000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 52074 |
| 93 | 20241112 | 172900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20241112 | 172800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20241112 | 172700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20241112 | 172600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20241112 | 172500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20241112 | 172400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20241112 | 172300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20241112 | 172200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20241112 | 172100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20241112 | 172000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20241112 | 171900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20241112 | 171800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20241112 | 171700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20241112 | 171600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20241112 | 171500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20241112 | 171400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20241112 | 171300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20241112 | 171200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20241112 | 171100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20241112 | 171000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20241112 | 170900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20241112 | 170800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20241112 | 170700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20241112 | 170600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20241112 | 170500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20241112 | 170400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20241112 | 170300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20241112 | 170200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20241112 | 170100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20241112 | 170000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 52074 |
| 123 | 20241112 | 165900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20241112 | 165800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20241112 | 165700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20241112 | 165600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20241112 | 165500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20241112 | 165400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20241112 | 165300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20241112 | 165200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20241112 | 165100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20241112 | 165000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20241112 | 164900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20241112 | 164800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20241112 | 164700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20241112 | 164600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20241112 | 164500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20241112 | 164400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20241112 | 164300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20241112 | 164200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20241112 | 164100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20241112 | 164000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20241112 | 163900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20241112 | 163800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20241112 | 163700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20241112 | 163600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20241112 | 163500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20241112 | 163400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20241112 | 163300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20241112 | 163200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20241112 | 163100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20241112 | 163000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 52074 |
| 153 | 20241112 | 162900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20241112 | 162800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20241112 | 162700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20241112 | 162600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20241112 | 162500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20241112 | 162400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20241112 | 162300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20241112 | 162200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20241112 | 162100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20241112 | 162000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20241112 | 161900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20241112 | 161800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20241112 | 161700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20241112 | 161600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20241112 | 161500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20241112 | 161400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20241112 | 161300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20241112 | 161200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20241112 | 161100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20241112 | 161000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20241112 | 160900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20241112 | 160800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20241112 | 160700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20241112 | 160600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20241112 | 160500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20241112 | 160400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20241112 | 160300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20241112 | 160200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20241112 | 160100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20241112 | 160000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 52074 |
| 183 | 20241112 | 155900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20241112 | 155800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20241112 | 155700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20241112 | 155600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20241112 | 155500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20241112 | 155400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20241112 | 155300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20241112 | 155200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20241112 | 155100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20241112 | 155000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20241112 | 154900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20241112 | 154800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20241112 | 154700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20241112 | 154600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20241112 | 154500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20241112 | 154400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20241112 | 154300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20241112 | 154200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20241112 | 154100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20241112 | 154000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20241112 | 153900 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20241112 | 153800 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20241112 | 153700 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20241112 | 153600 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20241112 | 153500 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20241112 | 153400 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20241112 | 153300 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20241112 | 153200 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20241112 | 153100 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20241112 | 153000 | 37652229500 | 21500 | 21500 | 21500 | 21500 | 104148 |
| 213 | 20241112 | 152900 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20241112 | 152800 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20241112 | 152700 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20241112 | 152600 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20241112 | 152500 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20241112 | 152400 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20241112 | 152300 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20241112 | 152200 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20241112 | 152100 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20241112 | 152000 | 36532638500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20241112 | 151900 | 36532638500 | 21500 | 21500 | 21550 | 21450 | 11146 |
| 224 | 20241112 | 151800 | 36293157450 | 21450 | 21450 | 21500 | 21450 | 2579 |
| 225 | 20241112 | 151700 | 36237785900 | 21500 | 21450 | 21500 | 21450 | 5536 |
| 226 | 20241112 | 151600 | 36118983900 | 21450 | 21450 | 21500 | 21450 | 2447 |
| 227 | 20241112 | 151500 | 36066460350 | 21450 | 21450 | 21500 | 21450 | 3307 |
| 228 | 20241112 | 151400 | 35995500300 | 21450 | 21500 | 21500 | 21450 | 1228 |
| 229 | 20241112 | 151300 | 35969139650 | 21450 | 21500 | 21500 | 21450 | 1267 |
| 230 | 20241112 | 151200 | 35941941600 | 21450 | 21500 | 21500 | 21450 | 3057 |
| 231 | 20241112 | 151100 | 35876347500 | 21450 | 21450 | 21500 | 21450 | 2143 |
| 232 | 20241112 | 151000 | 35830363000 | 21450 | 21500 | 21500 | 21450 | 1799 |
| 233 | 20241112 | 150900 | 35791766850 | 21500 | 21450 | 21500 | 21450 | 3225 |
| 234 | 20241112 | 150800 | 35722559300 | 21450 | 21450 | 21500 | 21450 | 942 |
| 235 | 20241112 | 150700 | 35702348400 | 21500 | 21500 | 21500 | 21450 | 6219 |
| 236 | 20241112 | 150600 | 35568827900 | 21450 | 21550 | 21550 | 21450 | 3139 |
| 237 | 20241112 | 150500 | 35501341100 | 21550 | 21500 | 21550 | 21500 | 1934 |
| 238 | 20241112 | 150400 | 35459740300 | 21500 | 21500 | 21550 | 21500 | 1538 |
| 239 | 20241112 | 150300 | 35426664350 | 21550 | 21550 | 21550 | 21500 | 762 |
| 240 | 20241112 | 150200 | 35410254800 | 21500 | 21500 | 21550 | 21500 | 2205 |
| 241 | 20241112 | 150100 | 35362822950 | 21500 | 21500 | 21550 | 21450 | 7737 |
| 242 | 20241112 | 150000 | 35196495750 | 21500 | 21450 | 21500 | 21450 | 1709 |
| 243 | 20241112 | 145900 | 35159771600 | 21450 | 21450 | 21500 | 21450 | 4674 |
| 244 | 20241112 | 145800 | 35059312850 | 21450 | 21500 | 21500 | 21450 | 3018 |
| 245 | 20241112 | 145700 | 34994524250 | 21500 | 21550 | 21550 | 21450 | 12848 |
| 246 | 20241112 | 145600 | 34718303300 | 21500 | 21500 | 21550 | 21500 | 1671 |
| 247 | 20241112 | 145500 | 34682359050 | 21550 | 21550 | 21550 | 21500 | 868 |
| 248 | 20241112 | 145400 | 34663682400 | 21500 | 21550 | 21550 | 21500 | 1831 |
| 249 | 20241112 | 145300 | 34624265150 | 21550 | 21550 | 21550 | 21500 | 2101 |
| 250 | 20241112 | 145200 | 34579034600 | 21550 | 21500 | 21550 | 21500 | 897 |
| 251 | 20241112 | 145100 | 34559738800 | 21550 | 21550 | 21550 | 21500 | 1585 |
| 252 | 20241112 | 145000 | 34525621600 | 21500 | 21450 | 21550 | 21450 | 3628 |
| 253 | 20241112 | 144900 | 34447614900 | 21450 | 21500 | 21500 | 21450 | 5937 |
| 254 | 20241112 | 144800 | 34320006150 | 21500 | 21500 | 21500 | 21450 | 4455 |
| 255 | 20241112 | 144700 | 34224332650 | 21450 | 21450 | 21500 | 21450 | 1160 |
| 256 | 20241112 | 144600 | 34199434950 | 21500 | 21450 | 21500 | 21450 | 2195 |
| 257 | 20241112 | 144500 | 34152306650 | 21450 | 21500 | 21550 | 21450 | 4228 |
| 258 | 20241112 | 144400 | 34061397500 | 21500 | 21500 | 21550 | 21500 | 1469 |
| 259 | 20241112 | 144300 | 34029798800 | 21550 | 21550 | 21550 | 21500 | 702 |
| 260 | 20241112 | 144200 | 34014695800 | 21500 | 21500 | 21550 | 21500 | 2765 |
| 261 | 20241112 | 144100 | 33955225300 | 21550 | 21500 | 21550 | 21500 | 1115 |
| 262 | 20241112 | 144000 | 33931241450 | 21550 | 21500 | 21550 | 21450 | 3145 |
| 263 | 20241112 | 143900 | 33863623050 | 21500 | 21500 | 21550 | 21500 | 4058 |
| 264 | 20241112 | 143800 | 33776352000 | 21500 | 21500 | 21550 | 21500 | 708 |
| 265 | 20241112 | 143700 | 33761110400 | 21500 | 21500 | 21550 | 21500 | 2861 |
| 266 | 20241112 | 143600 | 33699585050 | 21550 | 21500 | 21550 | 21500 | 1199 |
| 267 | 20241112 | 143500 | 33673769850 | 21500 | 21450 | 21550 | 21450 | 4902 |
| 268 | 20241112 | 143400 | 33568396100 | 21450 | 21550 | 21550 | 21450 | 5687 |
| 269 | 20241112 | 143300 | 33446261800 | 21500 | 21550 | 21550 | 21500 | 1119 |
| 270 | 20241112 | 143200 | 33422171150 | 21500 | 21500 | 21550 | 21500 | 633 |
| 271 | 20241112 | 143100 | 33408551200 | 21500 | 21500 | 21550 | 21500 | 3002 |
| 272 | 20241112 | 143000 | 33343995900 | 21500 | 21500 | 21550 | 21500 | 795 |
| 273 | 20241112 | 142900 | 33326893650 | 21550 | 21450 | 21550 | 21450 | 4283 |
| 274 | 20241112 | 142800 | 33234811250 | 21450 | 21450 | 21500 | 21450 | 1939 |
| 275 | 20241112 | 142700 | 33193190400 | 21500 | 21500 | 21500 | 21450 | 5654 |
| 276 | 20241112 | 142600 | 33071766150 | 21500 | 21500 | 21550 | 21450 | 2738 |
| 277 | 20241112 | 142500 | 33012905850 | 21500 | 21550 | 21600 | 21500 | 12264 |
| 278 | 20241112 | 142400 | 32748840100 | 21600 | 21550 | 21600 | 21550 | 908 |
| 279 | 20241112 | 142300 | 32729260700 | 21550 | 21550 | 21600 | 21550 | 1753 |
| 280 | 20241112 | 142200 | 32691451850 | 21550 | 21600 | 21600 | 21550 | 2440 |
| 281 | 20241112 | 142100 | 32638852250 | 21600 | 21550 | 21600 | 21550 | 1056 |
| 282 | 20241112 | 142000 | 32616075500 | 21550 | 21500 | 21600 | 21500 | 1512 |
| 283 | 20241112 | 141900 | 32583485150 | 21500 | 21500 | 21600 | 21500 | 8702 |
| 284 | 20241112 | 141800 | 32396189550 | 21500 | 21450 | 21550 | 21450 | 5956 |
| 285 | 20241112 | 141700 | 32268143000 | 21450 | 21450 | 21500 | 21450 | 844 |
| 286 | 20241112 | 141600 | 32250024600 | 21500 | 21500 | 21500 | 21450 | 980 |
| 287 | 20241112 | 141500 | 32228973950 | 21500 | 21500 | 21500 | 21450 | 2326 |
| 288 | 20241112 | 141400 | 32178996300 | 21500 | 21450 | 21500 | 21450 | 1820 |
| 289 | 20241112 | 141300 | 32139887050 | 21450 | 21450 | 21500 | 21450 | 963 |
| 290 | 20241112 | 141200 | 32119210850 | 21450 | 21500 | 21500 | 21450 | 2963 |
| 291 | 20241112 | 141100 | 32055536100 | 21450 | 21450 | 21500 | 21450 | 1404 |
| 292 | 20241112 | 141000 | 32025383800 | 21450 | 21450 | 21500 | 21450 | 1816 |
| 293 | 20241112 | 140900 | 31986409400 | 21450 | 21450 | 21500 | 21400 | 14566 |
| 294 | 20241112 | 140800 | 31673949700 | 21450 | 21500 | 21500 | 21450 | 5220 |
| 295 | 20241112 | 140700 | 31561875350 | 21500 | 21550 | 21550 | 21500 | 1721 |
| 296 | 20241112 | 140600 | 31524867650 | 21550 | 21550 | 21550 | 21500 | 1304 |
| 297 | 20241112 | 140500 | 31496807200 | 21500 | 21550 | 21550 | 21500 | 2249 |
| 298 | 20241112 | 140400 | 31448448300 | 21500 | 21500 | 21550 | 21500 | 1349 |
| 299 | 20241112 | 140300 | 31419394450 | 21550 | 21550 | 21550 | 21500 | 1693 |
| 300 | 20241112 | 140200 | 31382957650 | 21500 | 21500 | 21550 | 21500 | 2219 |
| 301 | 20241112 | 140100 | 31335210550 | 21500 | 21450 | 21550 | 21450 | 2450 |
| 302 | 20241112 | 140000 | 31282502650 | 21450 | 21450 | 21500 | 21450 | 2018 |
| 303 | 20241112 | 135900 | 31239137550 | 21450 | 21450 | 21500 | 21450 | 1817 |
| 304 | 20241112 | 135800 | 31200103550 | 21450 | 21500 | 21500 | 21450 | 1600 |
| 305 | 20241112 | 135700 | 31165747300 | 21450 | 21500 | 21500 | 21450 | 4128 |
| 306 | 20241112 | 135600 | 31077105650 | 21500 | 21500 | 21550 | 21500 | 2874 |
| 307 | 20241112 | 135500 | 31015288500 | 21550 | 21500 | 21550 | 21500 | 1426 |
| 308 | 20241112 | 135400 | 30984586150 | 21500 | 21500 | 21550 | 21450 | 2584 |
| 309 | 20241112 | 135300 | 30929013950 | 21500 | 21550 | 21550 | 21450 | 14491 |
| 310 | 20241112 | 135200 | 30617465550 | 21550 | 21450 | 21550 | 21450 | 11207 |
| 311 | 20241112 | 135100 | 30376512350 | 21500 | 21450 | 21500 | 21450 | 1933 |
| 312 | 20241112 | 135000 | 30334998250 | 21450 | 21450 | 21500 | 21450 | 1727 |
| 313 | 20241112 | 134900 | 30297913800 | 21450 | 21450 | 21500 | 21450 | 1202 |
| 314 | 20241112 | 134800 | 30272103600 | 21450 | 21450 | 21500 | 21450 | 2095 |
| 315 | 20241112 | 134700 | 30227127600 | 21500 | 21450 | 21500 | 21450 | 3440 |
| 316 | 20241112 | 134600 | 30153286400 | 21450 | 21450 | 21500 | 21450 | 7593 |
| 317 | 20241112 | 134500 | 29990138700 | 21450 | 21450 | 21450 | 21400 | 1929 |
| 318 | 20241112 | 134400 | 29948780500 | 21400 | 21400 | 21450 | 21400 | 5428 |
| 319 | 20241112 | 134300 | 29832469500 | 21400 | 21400 | 21450 | 21400 | 3369 |
| 320 | 20241112 | 134200 | 29760349200 | 21400 | 21400 | 21450 | 21400 | 3318 |
| 321 | 20241112 | 134100 | 29689301950 | 21450 | 21400 | 21450 | 21400 | 2294 |
| 322 | 20241112 | 134000 | 29640173850 | 21400 | 21400 | 21450 | 21400 | 14297 |
| 323 | 20241112 | 133900 | 29334189600 | 21400 | 21400 | 21450 | 21400 | 1274 |
| 324 | 20241112 | 133800 | 29306888050 | 21450 | 21400 | 21450 | 21400 | 1943 |
| 325 | 20241112 | 133700 | 29265267950 | 21450 | 21400 | 21450 | 21400 | 6108 |
| 326 | 20241112 | 133600 | 29134299050 | 21400 | 21400 | 21450 | 21400 | 2626 |
| 327 | 20241112 | 133500 | 29078074750 | 21400 | 21400 | 21450 | 21400 | 1224 |
| 328 | 20241112 | 133400 | 29051854300 | 21400 | 21450 | 21450 | 21400 | 1107 |
| 329 | 20241112 | 133300 | 29028155350 | 21400 | 21400 | 21450 | 21350 | 2689 |
| 330 | 20241112 | 133200 | 28970585050 | 21400 | 21400 | 21450 | 21350 | 13991 |
| 331 | 20241112 | 133100 | 28671180750 | 21400 | 21400 | 21450 | 21400 | 3846 |
| 332 | 20241112 | 133000 | 28588864900 | 21400 | 21400 | 21450 | 21400 | 1636 |
| 333 | 20241112 | 132900 | 28553847100 | 21450 | 21400 | 21450 | 21400 | 2598 |
| 334 | 20241112 | 132800 | 28498247300 | 21400 | 21400 | 21450 | 21400 | 1099 |
| 335 | 20241112 | 132700 | 28474713750 | 21400 | 21400 | 21450 | 21400 | 2426 |
| 336 | 20241112 | 132600 | 28422787500 | 21400 | 21400 | 21450 | 21400 | 1091 |
| 337 | 20241112 | 132500 | 28399432650 | 21400 | 21400 | 21450 | 21400 | 860 |
| 338 | 20241112 | 132400 | 28381025800 | 21400 | 21450 | 21450 | 21400 | 2224 |
| 339 | 20241112 | 132300 | 28333409600 | 21400 | 21450 | 21450 | 21400 | 2473 |
| 340 | 20241112 | 132200 | 28280440900 | 21400 | 21400 | 21450 | 21400 | 4427 |
| 341 | 20241112 | 132100 | 28185694750 | 21450 | 21400 | 21450 | 21400 | 893 |
| 342 | 20241112 | 132000 | 28166550250 | 21450 | 21400 | 21450 | 21400 | 953 |
| 343 | 20241112 | 131900 | 28146148900 | 21450 | 21400 | 21450 | 21350 | 3347 |
| 344 | 20241112 | 131800 | 28074416850 | 21400 | 21450 | 21450 | 21350 | 16251 |
| 345 | 20241112 | 131700 | 27727016950 | 21400 | 21400 | 21450 | 21350 | 43483 |
| 346 | 20241112 | 131600 | 26798296350 | 21400 | 21400 | 21450 | 21350 | 28365 |
| 347 | 20241112 | 131500 | 26191871150 | 21400 | 21450 | 21500 | 21350 | 39270 |
| 348 | 20241112 | 131400 | 25350747600 | 21450 | 21450 | 21500 | 21450 | 2277 |
| 349 | 20241112 | 131300 | 25301862350 | 21450 | 21450 | 21500 | 21450 | 1903 |
| 350 | 20241112 | 131200 | 25261009750 | 21450 | 21450 | 21500 | 21450 | 2555 |
| 351 | 20241112 | 131100 | 25206202350 | 21450 | 21450 | 21500 | 21450 | 10787 |
| 352 | 20241112 | 131000 | 24974800650 | 21450 | 21500 | 21500 | 21450 | 4414 |
| 353 | 20241112 | 130900 | 24880115900 | 21500 | 21500 | 21500 | 21450 | 744 |
| 354 | 20241112 | 130800 | 24864153300 | 21450 | 21450 | 21500 | 21450 | 777 |
| 355 | 20241112 | 130700 | 24847484750 | 21450 | 21500 | 21500 | 21450 | 1829 |
| 356 | 20241112 | 130600 | 24808246800 | 21450 | 21500 | 21500 | 21450 | 2611 |
| 357 | 20241112 | 130500 | 24752173400 | 21500 | 21500 | 21500 | 21450 | 3620 |
| 358 | 20241112 | 130400 | 24674368950 | 21450 | 21500 | 21500 | 21450 | 3906 |
| 359 | 20241112 | 130300 | 24590581400 | 21450 | 21450 | 21500 | 21450 | 1580 |
| 360 | 20241112 | 130200 | 24556672750 | 21450 | 21450 | 21500 | 21450 | 2951 |
| 361 | 20241112 | 130100 | 24493357500 | 21450 | 21450 | 21500 | 21450 | 729 |
| 362 | 20241112 | 130000 | 24477709100 | 21500 | 21450 | 21500 | 21450 | 1438 |
| 363 | 20241112 | 125900 | 24446853000 | 21450 | 21500 | 21500 | 21450 | 765 |
| 364 | 20241112 | 125800 | 24430424350 | 21500 | 21500 | 21500 | 21450 | 1638 |
| 365 | 20241112 | 125700 | 24395257100 | 21450 | 21450 | 21500 | 21450 | 2877 |
| 366 | 20241112 | 125600 | 24333494250 | 21500 | 21500 | 21500 | 21450 | 2362 |
| 367 | 20241112 | 125500 | 24282735300 | 21450 | 21450 | 21500 | 21450 | 28703 |
| 368 | 20241112 | 125400 | 23665697000 | 21500 | 21500 | 21600 | 21450 | 36055 |
| 369 | 20241112 | 125300 | 22890570800 | 21500 | 21600 | 21650 | 21450 | 104056 |
| 370 | 20241112 | 125200 | 20651503950 | 21600 | 21600 | 21650 | 21600 | 966 |
| 371 | 20241112 | 125100 | 20630635550 | 21650 | 21650 | 21650 | 21600 | 3341 |
| 372 | 20241112 | 125000 | 20558463200 | 21600 | 21600 | 21650 | 21600 | 1366 |
| 373 | 20241112 | 124900 | 20528947100 | 21600 | 21650 | 21700 | 21600 | 5701 |
| 374 | 20241112 | 124800 | 20405531750 | 21650 | 21650 | 21700 | 21650 | 1138 |
| 375 | 20241112 | 124700 | 20380890150 | 21650 | 21650 | 21700 | 21650 | 1506 |
| 376 | 20241112 | 124600 | 20348270500 | 21650 | 21650 | 21700 | 21650 | 1656 |
| 377 | 20241112 | 124500 | 20312415950 | 21650 | 21650 | 21700 | 21650 | 2183 |
| 378 | 20241112 | 124400 | 20265146850 | 21700 | 21650 | 21700 | 21650 | 3231 |
| 379 | 20241112 | 124300 | 20195190450 | 21650 | 21700 | 21700 | 21650 | 1658 |
| 380 | 20241112 | 124200 | 20159292900 | 21650 | 21650 | 21700 | 21650 | 731 |
| 381 | 20241112 | 124100 | 20143459900 | 21700 | 21650 | 21700 | 21650 | 2926 |
| 382 | 20241112 | 124000 | 20080107850 | 21650 | 21650 | 21700 | 21650 | 1544 |
| 383 | 20241112 | 123900 | 20046676350 | 21650 | 21650 | 21700 | 21650 | 743 |
| 384 | 20241112 | 123800 | 20030583050 | 21700 | 21650 | 21700 | 21650 | 334 |
| 385 | 20241112 | 123700 | 20023345650 | 21650 | 21650 | 21700 | 21650 | 503 |
| 386 | 20241112 | 123600 | 20012452550 | 21700 | 21650 | 21700 | 21650 | 506 |
| 387 | 20241112 | 123500 | 20001493250 | 21650 | 21650 | 21700 | 21650 | 2621 |
| 388 | 20241112 | 123400 | 19944745750 | 21700 | 21650 | 21700 | 21650 | 390 |
| 389 | 20241112 | 123300 | 19936299400 | 21650 | 21700 | 21700 | 21650 | 898 |
| 390 | 20241112 | 123200 | 19916844250 | 21650 | 21650 | 21650 | 21600 | 8033 |
| 391 | 20241112 | 123100 | 19743092100 | 21650 | 21650 | 21700 | 21650 | 1423 |
| 392 | 20241112 | 123000 | 19712281500 | 21650 | 21600 | 21700 | 21600 | 2795 |
| 393 | 20241112 | 122900 | 19651797650 | 21600 | 21600 | 21650 | 21600 | 631 |
| 394 | 20241112 | 122800 | 19638163100 | 21650 | 21550 | 21650 | 21550 | 22185 |
| 395 | 20241112 | 122700 | 19158857150 | 21550 | 21550 | 21600 | 21550 | 2248 |
| 396 | 20241112 | 122600 | 19110404950 | 21550 | 21550 | 21600 | 21500 | 7601 |
| 397 | 20241112 | 122500 | 18946599250 | 21600 | 21550 | 21600 | 21550 | 13121 |
| 398 | 20241112 | 122400 | 18663828850 | 21550 | 21600 | 21600 | 21550 | 10192 |
| 399 | 20241112 | 122300 | 18444139150 | 21600 | 21600 | 21600 | 21550 | 990 |
| 400 | 20241112 | 122200 | 18422802100 | 21550 | 21600 | 21600 | 21550 | 1279 |
| 401 | 20241112 | 122100 | 18395202700 | 21600 | 21600 | 21600 | 21550 | 4679 |
| 402 | 20241112 | 122000 | 18294174500 | 21600 | 21600 | 21650 | 21600 | 7876 |
| 403 | 20241112 | 121900 | 18124050000 | 21600 | 21600 | 21650 | 21600 | 2732 |
| 404 | 20241112 | 121800 | 18065010350 | 21600 | 21650 | 21650 | 21600 | 2094 |
| 405 | 20241112 | 121700 | 18019775450 | 21600 | 21650 | 21700 | 21500 | 86526 |
| 406 | 20241112 | 121600 | 16152873100 | 21650 | 21650 | 21700 | 21650 | 1305 |
| 407 | 20241112 | 121500 | 16124615950 | 21650 | 21650 | 21700 | 21650 | 1563 |
| 408 | 20241112 | 121400 | 16090772700 | 21650 | 21700 | 21700 | 21650 | 908 |
| 409 | 20241112 | 121300 | 16071104950 | 21700 | 21650 | 21700 | 21650 | 1000 |
| 410 | 20241112 | 121200 | 16049449500 | 21650 | 21700 | 21700 | 21650 | 1407 |
| 411 | 20241112 | 121100 | 16018945000 | 21650 | 21650 | 21700 | 21650 | 897 |
| 412 | 20241112 | 121000 | 15999513800 | 21700 | 21700 | 21700 | 21650 | 4715 |
| 413 | 20241112 | 120900 | 15897221000 | 21750 | 21700 | 21750 | 21700 | 795 |
| 414 | 20241112 | 120800 | 15879966000 | 21700 | 21700 | 21750 | 21700 | 1432 |
| 415 | 20241112 | 120700 | 15848886950 | 21700 | 21750 | 21750 | 21700 | 952 |
| 416 | 20241112 | 120600 | 15828226000 | 21700 | 21700 | 21750 | 21700 | 1644 |
| 417 | 20241112 | 120500 | 15792547600 | 21700 | 21700 | 21750 | 21700 | 750 |
| 418 | 20241112 | 120400 | 15776262350 | 21700 | 21700 | 21750 | 21700 | 1140 |
| 419 | 20241112 | 120300 | 15751522150 | 21700 | 21700 | 21750 | 21700 | 1569 |
| 420 | 20241112 | 120200 | 15717469400 | 21700 | 21700 | 21750 | 21700 | 632 |
| 421 | 20241112 | 120100 | 15703750500 | 21700 | 21700 | 21750 | 21650 | 1095 |
| 422 | 20241112 | 120000 | 15679991100 | 21650 | 21750 | 21750 | 21650 | 844 |
| 423 | 20241112 | 115900 | 15661686500 | 21750 | 21700 | 21750 | 21650 | 3814 |
| 424 | 20241112 | 115800 | 15578935700 | 21700 | 21750 | 21750 | 21700 | 580 |
| 425 | 20241112 | 115700 | 15566341900 | 21700 | 21700 | 21750 | 21700 | 2389 |
| 426 | 20241112 | 115600 | 15514493500 | 21750 | 21700 | 21750 | 21700 | 589 |
| 427 | 20241112 | 115500 | 15501697500 | 21700 | 21750 | 21750 | 21650 | 1458 |
| 428 | 20241112 | 115400 | 15470098150 | 21700 | 21650 | 21750 | 21650 | 2731 |
| 429 | 20241112 | 115300 | 15410844600 | 21700 | 21700 | 21750 | 21650 | 1652 |
| 430 | 20241112 | 115200 | 15374997300 | 21700 | 21700 | 21750 | 21650 | 4638 |
| 431 | 20241112 | 115100 | 15274360750 | 21700 | 21750 | 21750 | 21700 | 3429 |
| 432 | 20241112 | 115000 | 15199943500 | 21700 | 21750 | 21750 | 21700 | 1390 |
| 433 | 20241112 | 114900 | 15169772950 | 21700 | 21750 | 21750 | 21700 | 3318 |
| 434 | 20241112 | 114800 | 15097769350 | 21750 | 21700 | 21750 | 21700 | 921 |
| 435 | 20241112 | 114700 | 15077778800 | 21700 | 21650 | 21750 | 21650 | 1115 |
| 436 | 20241112 | 114600 | 15053599750 | 21650 | 21700 | 21750 | 21650 | 5296 |
| 437 | 20241112 | 114500 | 14938693100 | 21650 | 21750 | 21750 | 21650 | 2794 |
| 438 | 20241112 | 114400 | 14878078550 | 21750 | 21700 | 21750 | 21650 | 1473 |
| 439 | 20241112 | 114300 | 14846116200 | 21750 | 21700 | 21750 | 21650 | 1949 |
| 440 | 20241112 | 114200 | 14803830050 | 21750 | 21700 | 21750 | 21700 | 4171 |
| 441 | 20241112 | 114100 | 14713311950 | 21700 | 21750 | 21750 | 21700 | 2642 |
| 442 | 20241112 | 114000 | 14655972000 | 21750 | 21750 | 21750 | 21700 | 7247 |
| 443 | 20241112 | 113900 | 14498706200 | 21750 | 21700 | 21750 | 21700 | 2521 |
| 444 | 20241112 | 113800 | 14443992200 | 21750 | 21700 | 21750 | 21700 | 2653 |
| 445 | 20241112 | 113700 | 14386412050 | 21700 | 21750 | 21750 | 21700 | 2282 |
| 446 | 20241112 | 113600 | 14336875900 | 21700 | 21700 | 21750 | 21700 | 2172 |
| 447 | 20241112 | 113500 | 14289716400 | 21700 | 21800 | 21800 | 21700 | 17078 |
| 448 | 20241112 | 113400 | 13918272050 | 21800 | 21750 | 21800 | 21750 | 2092 |
| 449 | 20241112 | 113300 | 13872758100 | 21800 | 21750 | 21800 | 21750 | 2206 |
| 450 | 20241112 | 113200 | 13824769850 | 21750 | 21800 | 21800 | 21750 | 1075 |
| 451 | 20241112 | 113100 | 13801380100 | 21750 | 21800 | 21800 | 21750 | 5753 |
| 452 | 20241112 | 113000 | 13676113500 | 21800 | 21800 | 21800 | 21750 | 1217 |
| 453 | 20241112 | 112900 | 13649634350 | 21800 | 21800 | 21850 | 21750 | 3723 |
| 454 | 20241112 | 112800 | 13568490950 | 21800 | 21800 | 21850 | 21800 | 1917 |
| 455 | 20241112 | 112700 | 13526687300 | 21800 | 21800 | 21850 | 21800 | 974 |
| 456 | 20241112 | 112600 | 13505434350 | 21800 | 21800 | 21850 | 21800 | 1027 |
| 457 | 20241112 | 112500 | 13483022100 | 21800 | 21850 | 21850 | 21800 | 22251 |
| 458 | 20241112 | 112400 | 12997920250 | 21800 | 21850 | 21900 | 21800 | 1666 |
| 459 | 20241112 | 112300 | 12961572250 | 21850 | 21850 | 21900 | 21850 | 1025 |
| 460 | 20241112 | 112200 | 12939172000 | 21850 | 21850 | 21900 | 21850 | 1868 |
| 461 | 20241112 | 112100 | 12898350150 | 21850 | 21850 | 21900 | 21850 | 1353 |
| 462 | 20241112 | 112000 | 12868781400 | 21850 | 21900 | 21900 | 21850 | 1520 |
| 463 | 20241112 | 111900 | 12835561650 | 21900 | 21850 | 21900 | 21850 | 1899 |
| 464 | 20241112 | 111800 | 12794061950 | 21900 | 21900 | 21900 | 21850 | 1365 |
| 465 | 20241112 | 111700 | 12764230600 | 21850 | 21850 | 21900 | 21850 | 1042 |
| 466 | 20241112 | 111600 | 12741459900 | 21800 | 21900 | 21900 | 21800 | 2261 |
| 467 | 20241112 | 111500 | 12692072150 | 21850 | 21900 | 21900 | 21850 | 1307 |
| 468 | 20241112 | 111400 | 12663509650 | 21850 | 21900 | 21900 | 21850 | 2041 |
| 469 | 20241112 | 111300 | 12618908850 | 21900 | 21850 | 21900 | 21850 | 1889 |
| 470 | 20241112 | 111200 | 12577627150 | 21850 | 21850 | 21900 | 21800 | 1759 |
| 471 | 20241112 | 111100 | 12539212700 | 21850 | 21850 | 21900 | 21850 | 1466 |
| 472 | 20241112 | 111000 | 12507175000 | 21900 | 21900 | 21900 | 21850 | 1755 |
| 473 | 20241112 | 110900 | 12468820800 | 21900 | 21900 | 21900 | 21850 | 2137 |
| 474 | 20241112 | 110800 | 12422064600 | 21850 | 21850 | 21900 | 21850 | 2968 |
| 475 | 20241112 | 110700 | 12357204200 | 21850 | 21850 | 21900 | 21850 | 2516 |
| 476 | 20241112 | 110600 | 12302223700 | 21850 | 21850 | 21900 | 21850 | 5704 |
| 477 | 20241112 | 110500 | 12177578550 | 21850 | 21900 | 21900 | 21850 | 1126 |
| 478 | 20241112 | 110400 | 12152970350 | 21850 | 21900 | 21900 | 21850 | 830 |
| 479 | 20241112 | 110300 | 12134826700 | 21900 | 21900 | 21900 | 21850 | 990 |
| 480 | 20241112 | 110200 | 12113188100 | 21900 | 21900 | 21900 | 21850 | 1507 |
| 481 | 20241112 | 110100 | 12080249700 | 21850 | 21900 | 21900 | 21850 | 961 |
| 482 | 20241112 | 110000 | 12059239400 | 21900 | 21900 | 21900 | 21850 | 788 |
| 483 | 20241112 | 105900 | 12041999700 | 21900 | 21850 | 21900 | 21850 | 1212 |
| 484 | 20241112 | 105800 | 12015501300 | 21900 | 21900 | 21900 | 21850 | 1346 |
| 485 | 20241112 | 105700 | 11986086300 | 21900 | 21900 | 21900 | 21850 | 992 |
| 486 | 20241112 | 105600 | 11964402900 | 21900 | 21900 | 21900 | 21850 | 1151 |
| 487 | 20241112 | 105500 | 11939230550 | 21900 | 21950 | 21950 | 21850 | 1411 |
| 488 | 20241112 | 105400 | 11908326850 | 21900 | 21950 | 21950 | 21900 | 917 |
| 489 | 20241112 | 105300 | 11888237850 | 21950 | 21950 | 21950 | 21900 | 1420 |
| 490 | 20241112 | 105200 | 11857134250 | 21900 | 21950 | 22000 | 21900 | 18603 |
| 491 | 20241112 | 105100 | 11448927300 | 22000 | 21950 | 22000 | 21950 | 515 |
| 492 | 20241112 | 105000 | 11437613750 | 21950 | 21950 | 22000 | 21900 | 4282 |
| 493 | 20241112 | 104900 | 11343622850 | 21950 | 22000 | 22000 | 21900 | 27103 |
| 494 | 20241112 | 104800 | 10749453200 | 21950 | 21950 | 22000 | 21950 | 1880 |
| 495 | 20241112 | 104700 | 10708162000 | 21950 | 22000 | 22000 | 21950 | 788 |
| 496 | 20241112 | 104600 | 10690859900 | 22000 | 21950 | 22000 | 21950 | 576 |
| 497 | 20241112 | 104500 | 10678211800 | 22000 | 22000 | 22000 | 21950 | 4475 |
| 498 | 20241112 | 104400 | 10579973400 | 22000 | 21950 | 22000 | 21950 | 663 |
| 499 | 20241112 | 104300 | 10565403550 | 22000 | 22000 | 22000 | 21950 | 546 |
| 500 | 20241112 | 104200 | 10553396700 | 22000 | 21950 | 22000 | 21950 | 1480 |
| 501 | 20241112 | 104100 | 10520866050 | 22000 | 21950 | 22000 | 21950 | 808 |
| 502 | 20241112 | 104000 | 10503099250 | 22000 | 22000 | 22000 | 21950 | 1168 |
| 503 | 20241112 | 103900 | 10477424400 | 21950 | 22000 | 22000 | 21950 | 845 |
| 504 | 20241112 | 103800 | 10458840650 | 21950 | 21950 | 22000 | 21950 | 12917 |
| 505 | 20241112 | 103700 | 10175210400 | 21950 | 21950 | 21950 | 21900 | 867 |
| 506 | 20241112 | 103600 | 10156192100 | 21900 | 21950 | 21950 | 21900 | 1601 |
| 507 | 20241112 | 103500 | 10121072000 | 21900 | 21950 | 21950 | 21900 | 668 |
| 508 | 20241112 | 103400 | 10106412600 | 21900 | 21950 | 21950 | 21900 | 905 |
| 509 | 20241112 | 103300 | 10086559800 | 21900 | 21900 | 21950 | 21900 | 956 |
| 510 | 20241112 | 103200 | 10065594000 | 21950 | 21950 | 21950 | 21900 | 1451 |
| 511 | 20241112 | 103100 | 10033783900 | 21900 | 21950 | 21950 | 21900 | 765 |
| 512 | 20241112 | 103000 | 10017000600 | 21950 | 21950 | 21950 | 21900 | 1038 |
| 513 | 20241112 | 102900 | 9994226500 | 21950 | 21900 | 21950 | 21900 | 1844 |
| 514 | 20241112 | 102800 | 9953772450 | 21950 | 21950 | 21950 | 21900 | 1752 |
| 515 | 20241112 | 102700 | 9915366200 | 21950 | 21950 | 21950 | 21900 | 2602 |
| 516 | 20241112 | 102600 | 9858346450 | 21950 | 21950 | 21950 | 21900 | 2435 |
| 517 | 20241112 | 102500 | 9804975650 | 21900 | 21950 | 21950 | 21900 | 894 |
| 518 | 20241112 | 102400 | 9785362700 | 21900 | 21950 | 21950 | 21900 | 2483 |
| 519 | 20241112 | 102300 | 9730953750 | 21900 | 21950 | 21950 | 21900 | 669 |
| 520 | 20241112 | 102200 | 9716275100 | 21950 | 21950 | 21950 | 21900 | 598 |
| 521 | 20241112 | 102100 | 9703150000 | 21950 | 21900 | 21950 | 21900 | 1727 |
| 522 | 20241112 | 102000 | 9665299150 | 21900 | 21900 | 21950 | 21850 | 9588 |
| 523 | 20241112 | 101900 | 9455334000 | 21900 | 21900 | 21900 | 21850 | 978 |
| 524 | 20241112 | 101800 | 9433918900 | 21900 | 21850 | 21900 | 21850 | 1615 |
| 525 | 20241112 | 101700 | 9398600300 | 21850 | 21900 | 21900 | 21850 | 1606 |
| 526 | 20241112 | 101600 | 9363475050 | 21900 | 21900 | 21900 | 21850 | 1105 |
| 527 | 20241112 | 101500 | 9339306600 | 21850 | 21900 | 21900 | 21850 | 1775 |
| 528 | 20241112 | 101400 | 9300479700 | 21900 | 21900 | 21900 | 21850 | 1907 |
| 529 | 20241112 | 101300 | 9258783900 | 21900 | 21900 | 21900 | 21850 | 2145 |
| 530 | 20241112 | 101200 | 9211904350 | 21900 | 21900 | 21900 | 21850 | 1946 |
| 531 | 20241112 | 101100 | 9169380050 | 21900 | 21850 | 21900 | 21850 | 1368 |
| 532 | 20241112 | 101000 | 9139470450 | 21900 | 21850 | 21900 | 21850 | 1436 |
| 533 | 20241112 | 100900 | 9108089750 | 21900 | 21900 | 21950 | 21850 | 11811 |
| 534 | 20241112 | 100800 | 8849633700 | 21900 | 21950 | 21950 | 21900 | 435 |
| 535 | 20241112 | 100700 | 8840093450 | 21950 | 21950 | 21950 | 21900 | 4024 |
| 536 | 20241112 | 100600 | 8751955600 | 21950 | 21950 | 21950 | 21900 | 1083 |
| 537 | 20241112 | 100500 | 8728226850 | 21950 | 21900 | 21950 | 21900 | 617 |
| 538 | 20241112 | 100400 | 8714699050 | 21950 | 21950 | 21950 | 21900 | 382 |
| 539 | 20241112 | 100300 | 8706321250 | 21950 | 21900 | 21950 | 21900 | 1549 |
| 540 | 20241112 | 100200 | 8672375850 | 21900 | 21950 | 21950 | 21900 | 661 |
| 541 | 20241112 | 100100 | 8657882600 | 21950 | 21950 | 21950 | 21900 | 1092 |
| 542 | 20241112 | 100000 | 8633948400 | 21950 | 21950 | 21950 | 21900 | 1314 |
| 543 | 20241112 | 095900 | 8605133200 | 21950 | 21950 | 21950 | 21900 | 1207 |
| 544 | 20241112 | 095800 | 8578658650 | 21950 | 21950 | 21950 | 21900 | 1671 |
| 545 | 20241112 | 095700 | 8541995950 | 21950 | 21950 | 21950 | 21900 | 4337 |
| 546 | 20241112 | 095600 | 8446817450 | 21950 | 21950 | 21950 | 21900 | 1372 |
| 547 | 20241112 | 095500 | 8416713150 | 21950 | 21950 | 21950 | 21900 | 2104 |
| 548 | 20241112 | 095400 | 8370557650 | 21900 | 21950 | 21950 | 21900 | 1174 |
| 549 | 20241112 | 095300 | 8344802150 | 21950 | 21950 | 21950 | 21900 | 3134 |
| 550 | 20241112 | 095200 | 8276029550 | 21950 | 21950 | 21950 | 21900 | 2884 |
| 551 | 20241112 | 095100 | 8212750350 | 21950 | 21900 | 21950 | 21900 | 1404 |
| 552 | 20241112 | 095000 | 8181982700 | 21950 | 21900 | 21950 | 21900 | 1211 |
| 553 | 20241112 | 094900 | 8155455150 | 21900 | 21950 | 21950 | 21850 | 857 |
| 554 | 20241112 | 094800 | 8136682650 | 21900 | 21800 | 21900 | 21800 | 39927 |
| 555 | 20241112 | 094700 | 7264132400 | 21800 | 21800 | 21850 | 21800 | 1603 |
| 556 | 20241112 | 094600 | 7229171950 | 21850 | 21800 | 21850 | 21800 | 2638 |
| 557 | 20241112 | 094500 | 7171652850 | 21850 | 21800 | 21850 | 21800 | 633 |
| 558 | 20241112 | 094400 | 7157848650 | 21850 | 21850 | 21850 | 21800 | 4416 |
| 559 | 20241112 | 094300 | 7061568050 | 21800 | 21800 | 21850 | 21800 | 1100 |
| 560 | 20241112 | 094200 | 7037586650 | 21850 | 21850 | 21850 | 21800 | 1043 |
| 561 | 20241112 | 094100 | 7014808100 | 21850 | 21850 | 21850 | 21800 | 1881 |
| 562 | 20241112 | 094000 | 6973799650 | 21850 | 21750 | 21850 | 21750 | 11870 |
| 563 | 20241112 | 093900 | 6714994950 | 21800 | 21800 | 21850 | 21750 | 5437 |
| 564 | 20241112 | 093800 | 6596515500 | 21800 | 21850 | 21850 | 21800 | 3643 |
| 565 | 20241112 | 093700 | 6517085900 | 21850 | 21800 | 21850 | 21750 | 6023 |
| 566 | 20241112 | 093600 | 6385807550 | 21800 | 21800 | 21850 | 21800 | 7471 |
| 567 | 20241112 | 093500 | 6222870800 | 21800 | 21850 | 21850 | 21800 | 3395 |
| 568 | 20241112 | 093400 | 6148850850 | 21800 | 21800 | 21850 | 21800 | 7750 |
| 569 | 20241112 | 093300 | 5979836600 | 21800 | 21900 | 21900 | 21800 | 23925 |
| 570 | 20241112 | 093200 | 5457670950 | 21850 | 21850 | 21900 | 21850 | 4657 |
| 571 | 20241112 | 093100 | 5355907100 | 21850 | 21900 | 21900 | 21850 | 2968 |
| 572 | 20241112 | 093000 | 5290922450 | 21850 | 21900 | 21950 | 21850 | 12173 |
| 573 | 20241112 | 092900 | 5024349300 | 21900 | 21950 | 21950 | 21900 | 3241 |
| 574 | 20241112 | 092800 | 4953368250 | 21950 | 21900 | 21950 | 21900 | 12445 |
| 575 | 20241112 | 092700 | 4680762800 | 21950 | 21900 | 21950 | 21900 | 3636 |
| 576 | 20241112 | 092600 | 4601106550 | 21900 | 21900 | 21950 | 21900 | 3480 |
| 577 | 20241112 | 092500 | 4524888150 | 21950 | 21950 | 21950 | 21900 | 6185 |
| 578 | 20241112 | 092400 | 4389387000 | 21900 | 21900 | 21950 | 21900 | 3819 |
| 579 | 20241112 | 092300 | 4305694500 | 21900 | 21950 | 22000 | 21900 | 3386 |
| 580 | 20241112 | 092200 | 4231410750 | 22000 | 21950 | 22000 | 21900 | 6655 |
| 581 | 20241112 | 092100 | 4085417450 | 21900 | 22000 | 22000 | 21900 | 9672 |
| 582 | 20241112 | 092000 | 3873114450 | 21950 | 21950 | 22000 | 21950 | 2742 |
| 583 | 20241112 | 091900 | 3812920100 | 21950 | 22000 | 22000 | 21950 | 1708 |
| 584 | 20241112 | 091800 | 3775399550 | 21950 | 21950 | 22000 | 21950 | 1259 |
| 585 | 20241112 | 091700 | 3747751450 | 22000 | 22000 | 22050 | 21950 | 4624 |
| 586 | 20241112 | 091600 | 3646022400 | 22000 | 21950 | 22050 | 21950 | 4794 |
| 587 | 20241112 | 091500 | 3540555150 | 21950 | 21950 | 22000 | 21950 | 5354 |
| 588 | 20241112 | 091400 | 3422810150 | 22000 | 22000 | 22000 | 21950 | 12892 |
| 589 | 20241112 | 091300 | 3139234150 | 22000 | 22000 | 22000 | 21950 | 5096 |
| 590 | 20241112 | 091200 | 3027367700 | 21950 | 22000 | 22000 | 21950 | 2005 |
| 591 | 20241112 | 091100 | 2983355050 | 22000 | 22000 | 22000 | 21950 | 2665 |
| 592 | 20241112 | 091000 | 2924835100 | 21950 | 21950 | 22000 | 21900 | 3643 |
| 593 | 20241112 | 090900 | 2844884250 | 21950 | 21950 | 22000 | 21950 | 10363 |
| 594 | 20241112 | 090800 | 2617408750 | 21950 | 21900 | 21950 | 21900 | 2924 |
| 595 | 20241112 | 090700 | 2553259750 | 21950 | 21950 | 22000 | 21900 | 10845 |
| 596 | 20241112 | 090600 | 2315256550 | 21950 | 22000 | 22000 | 21950 | 5642 |
| 597 | 20241112 | 090500 | 2191370550 | 21950 | 22000 | 22000 | 21950 | 5487 |
| 598 | 20241112 | 090400 | 2070930450 | 21950 | 21950 | 22000 | 21900 | 6967 |
| 599 | 20241112 | 090300 | 1917998900 | 21900 | 21950 | 21950 | 21900 | 6685 |
| 600 | 20241112 | 090200 | 1771287700 | 21950 | 21900 | 22000 | 21850 | 18144 |
| 601 | 20241112 | 090100 | 1373718150 | 21900 | 22000 | 22050 | 21900 | 22062 |
| 602 | 20241112 | 090000 | 888936800 | 22000 | 22100 | 22200 | 22000 | 39945 |