31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 3 | 20241114 | 193400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20241114 | 193300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20241114 | 193200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20241114 | 193100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20241114 | 193000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20241114 | 192900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20241114 | 192800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20241114 | 192700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20241114 | 192600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20241114 | 192500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20241114 | 192400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20241114 | 192300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20241114 | 192200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20241114 | 192100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20241114 | 192000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20241114 | 191900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20241114 | 191800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20241114 | 191700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20241114 | 191600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20241114 | 191500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20241114 | 191400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20241114 | 191300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20241114 | 191200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20241114 | 191100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20241114 | 191000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20241114 | 190900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20241114 | 190800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20241114 | 190700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20241114 | 190600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20241114 | 190500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 33 | 20241114 | 190400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20241114 | 190300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20241114 | 190200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20241114 | 190100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20241114 | 190000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20241114 | 185900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20241114 | 185800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20241114 | 185700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20241114 | 185600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20241114 | 185500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20241114 | 185400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20241114 | 185300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20241114 | 185200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20241114 | 185100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20241114 | 185000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20241114 | 184900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20241114 | 184800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20241114 | 184700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20241114 | 184600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20241114 | 184500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20241114 | 184400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20241114 | 184300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20241114 | 184200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20241114 | 184100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20241114 | 184000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20241114 | 183900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20241114 | 183800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20241114 | 183700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20241114 | 183600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20241114 | 183500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 63 | 20241114 | 183400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20241114 | 183300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20241114 | 183200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20241114 | 183100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20241114 | 183000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20241114 | 182900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20241114 | 182800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20241114 | 182700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20241114 | 182600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20241114 | 182500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20241114 | 182400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20241114 | 182300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20241114 | 182200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20241114 | 182100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20241114 | 182000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20241114 | 181900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20241114 | 181800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20241114 | 181700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20241114 | 181600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20241114 | 181500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20241114 | 181400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20241114 | 181300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20241114 | 181200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20241114 | 181100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20241114 | 181000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20241114 | 180900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20241114 | 180800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20241114 | 180700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20241114 | 180600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20241114 | 180500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 93 | 20241114 | 180400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20241114 | 180300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20241114 | 180200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20241114 | 180100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20241114 | 180000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20241114 | 175900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20241114 | 175800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20241114 | 175700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20241114 | 175600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20241114 | 175500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20241114 | 175400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20241114 | 175300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20241114 | 175200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20241114 | 175100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20241114 | 175000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20241114 | 174900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20241114 | 174800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20241114 | 174700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20241114 | 174600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20241114 | 174500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20241114 | 174400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20241114 | 174300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20241114 | 174200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20241114 | 174100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20241114 | 174000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20241114 | 173900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20241114 | 173800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20241114 | 173700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20241114 | 173600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20241114 | 173500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 123 | 20241114 | 173400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20241114 | 173300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20241114 | 173200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20241114 | 173100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20241114 | 173000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20241114 | 172900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20241114 | 172800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20241114 | 172700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20241114 | 172600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20241114 | 172500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20241114 | 172400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20241114 | 172300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20241114 | 172200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20241114 | 172100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20241114 | 172000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20241114 | 171900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20241114 | 171800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20241114 | 171700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20241114 | 171600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20241114 | 171500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20241114 | 171400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20241114 | 171300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20241114 | 171200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20241114 | 171100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20241114 | 171000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20241114 | 170900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20241114 | 170800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20241114 | 170700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20241114 | 170600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20241114 | 170500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 153 | 20241114 | 170400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20241114 | 170300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20241114 | 170200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20241114 | 170100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20241114 | 170000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20241114 | 165900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20241114 | 165800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20241114 | 165700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20241114 | 165600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20241114 | 165500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20241114 | 165400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20241114 | 165300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20241114 | 165200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20241114 | 165100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20241114 | 165000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20241114 | 164900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20241114 | 164800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20241114 | 164700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20241114 | 164600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20241114 | 164500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20241114 | 164400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20241114 | 164300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20241114 | 164200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20241114 | 164100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20241114 | 164000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20241114 | 163900 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20241114 | 163800 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20241114 | 163700 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20241114 | 163600 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20241114 | 163500 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 183 | 20241114 | 163400 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20241114 | 163300 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20241114 | 163200 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20241114 | 163100 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20241114 | 163000 | 20575909100 | 41600 | 41600 | 41600 | 41600 | 4322 |
| 188 | 20241114 | 162900 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20241114 | 162800 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20241114 | 162700 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20241114 | 162600 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20241114 | 162500 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20241114 | 162400 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20241114 | 162300 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20241114 | 162200 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20241114 | 162100 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20241114 | 162000 | 20396113900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20241114 | 161900 | 20396113900 | 41500 | 41350 | 41500 | 41350 | 397 |
| 199 | 20241114 | 161800 | 20379667400 | 41350 | 41450 | 41450 | 41350 | 1206 |
| 200 | 20241114 | 161700 | 20329697400 | 41450 | 41250 | 41450 | 41250 | 605 |
| 201 | 20241114 | 161600 | 20304707900 | 41200 | 41200 | 41350 | 41200 | 1674 |
| 202 | 20241114 | 161500 | 20235730950 | 41200 | 41150 | 41350 | 41150 | 126 |
| 203 | 20241114 | 161400 | 20230543900 | 41150 | 41100 | 41200 | 41100 | 124 |
| 204 | 20241114 | 161300 | 20225438950 | 41100 | 41100 | 41100 | 41050 | 708 |
| 205 | 20241114 | 161200 | 20196344050 | 41150 | 41100 | 41150 | 41050 | 292 |
| 206 | 20241114 | 161100 | 20184338000 | 41150 | 41050 | 41150 | 41050 | 926 |
| 207 | 20241114 | 161000 | 20146324500 | 41050 | 41050 | 41100 | 41000 | 823 |
| 208 | 20241114 | 160900 | 20112515750 | 41000 | 41150 | 41150 | 41000 | 2418 |
| 209 | 20241114 | 160800 | 20013183800 | 41150 | 41250 | 41250 | 41150 | 539 |
| 210 | 20241114 | 160700 | 19990991200 | 41250 | 41400 | 41400 | 41250 | 2546 |
| 211 | 20241114 | 160600 | 19885751200 | 41400 | 41400 | 41400 | 41400 | 72 |
| 212 | 20241114 | 160500 | 19882770400 | 41450 | 41450 | 41450 | 41350 | 208 |
| 213 | 20241114 | 160400 | 19874152500 | 41450 | 41400 | 41450 | 41350 | 676 |
| 214 | 20241114 | 160300 | 19846189050 | 41400 | 41400 | 41400 | 41400 | 289 |
| 215 | 20241114 | 160200 | 19834224450 | 41400 | 41400 | 41500 | 41400 | 888 |
| 216 | 20241114 | 160100 | 19797382700 | 41350 | 41350 | 41400 | 41350 | 193 |
| 217 | 20241114 | 160000 | 19789400650 | 41350 | 41300 | 41400 | 41300 | 87 |
| 218 | 20241114 | 155900 | 19785805700 | 41300 | 41350 | 41450 | 41300 | 575 |
| 219 | 20241114 | 155800 | 19762028200 | 41400 | 41400 | 41400 | 41400 | 11 |
| 220 | 20241114 | 155700 | 19761572800 | 41350 | 41350 | 41400 | 41350 | 338 |
| 221 | 20241114 | 155600 | 19747587700 | 41350 | 41350 | 41400 | 41350 | 462 |
| 222 | 20241114 | 155500 | 19728470350 | 41350 | 41550 | 41550 | 41350 | 1234 |
| 223 | 20241114 | 155400 | 19677330800 | 41500 | 41550 | 41550 | 41500 | 38 |
| 224 | 20241114 | 155300 | 19675752850 | 41500 | 41600 | 41600 | 41500 | 81 |
| 225 | 20241114 | 155200 | 19672387950 | 41500 | 41500 | 41550 | 41500 | 418 |
| 226 | 20241114 | 155100 | 19655040700 | 41500 | 41500 | 41600 | 41500 | 455 |
| 227 | 20241114 | 155000 | 19636143700 | 41600 | 41500 | 41600 | 41500 | 255 |
| 228 | 20241114 | 154900 | 19625560200 | 41500 | 41500 | 41600 | 41450 | 396 |
| 229 | 20241114 | 154800 | 19609117450 | 41500 | 41700 | 41700 | 41500 | 1004 |
| 230 | 20241114 | 154700 | 19567381500 | 41700 | 41650 | 41700 | 41600 | 258 |
| 231 | 20241114 | 154600 | 19556632200 | 41700 | 41750 | 41750 | 41700 | 549 |
| 232 | 20241114 | 154500 | 19533717150 | 41850 | 41850 | 41850 | 41850 | 33 |
| 233 | 20241114 | 154400 | 19532336100 | 41800 | 41900 | 41900 | 41800 | 265 |
| 234 | 20241114 | 154300 | 19521248650 | 41850 | 41900 | 41900 | 41750 | 730 |
| 235 | 20241114 | 154200 | 19490714100 | 41900 | 41700 | 41900 | 41700 | 1815 |
| 236 | 20241114 | 154100 | 19414796150 | 41700 | 41700 | 41700 | 41700 | 268 |
| 237 | 20241114 | 154000 | 19403620550 | 41650 | 41700 | 41700 | 41650 | 402 |
| 238 | 20241114 | 153900 | 19386866950 | 41650 | 41650 | 41650 | 41650 | 290 |
| 239 | 20241114 | 153800 | 19374788450 | 41650 | 41650 | 41650 | 41650 | 111 |
| 240 | 20241114 | 153700 | 19370165300 | 41650 | 41650 | 41650 | 41650 | 42 |
| 241 | 20241114 | 153600 | 19368416000 | 41700 | 41650 | 41700 | 41650 | 410 |
| 242 | 20241114 | 153500 | 19351339350 | 41650 | 41700 | 41700 | 41650 | 28 |
| 243 | 20241114 | 153400 | 19350172250 | 41650 | 41650 | 41700 | 41650 | 44 |
| 244 | 20241114 | 153300 | 19348339250 | 41650 | 41650 | 41650 | 41600 | 166 |
| 245 | 20241114 | 153200 | 19341425500 | 41650 | 41600 | 41650 | 41600 | 153 |
| 246 | 20241114 | 153100 | 19335053250 | 41600 | 41600 | 41600 | 41600 | 16 |
| 247 | 20241114 | 153000 | 19334387650 | 41550 | 41500 | 41600 | 41500 | 203 |
| 248 | 20241114 | 152900 | 19325947050 | 41550 | 41500 | 41550 | 41450 | 328 |
| 249 | 20241114 | 152800 | 19312324600 | 41500 | 41500 | 41550 | 41500 | 377 |
| 250 | 20241114 | 152700 | 19296675250 | 41550 | 41450 | 41550 | 41450 | 665 |
| 251 | 20241114 | 152600 | 19269062250 | 41500 | 41450 | 41500 | 41450 | 138 |
| 252 | 20241114 | 152500 | 19263338400 | 41500 | 41500 | 41500 | 41450 | 356 |
| 253 | 20241114 | 152400 | 19248570150 | 41500 | 41500 | 41500 | 41500 | 106 |
| 254 | 20241114 | 152300 | 19244171150 | 41500 | 41500 | 41550 | 41500 | 454 |
| 255 | 20241114 | 152200 | 19225326750 | 41550 | 41550 | 41550 | 41500 | 95 |
| 256 | 20241114 | 152100 | 19221381850 | 41550 | 41550 | 41550 | 41500 | 228 |
| 257 | 20241114 | 152000 | 19211914450 | 41550 | 41600 | 41600 | 41450 | 351 |
| 258 | 20241114 | 151900 | 19197331500 | 41600 | 41600 | 41600 | 41400 | 767 |
| 259 | 20241114 | 151800 | 19165454300 | 41550 | 41600 | 41650 | 41550 | 604 |
| 260 | 20241114 | 151700 | 19140325050 | 41650 | 41600 | 41650 | 41600 | 519 |
| 261 | 20241114 | 151600 | 19118717700 | 41550 | 41500 | 41550 | 41450 | 1767 |
| 262 | 20241114 | 151500 | 19045380900 | 41450 | 41450 | 41550 | 41450 | 384 |
| 263 | 20241114 | 151400 | 19029460600 | 41450 | 41450 | 41550 | 41400 | 816 |
| 264 | 20241114 | 151300 | 18995633450 | 41500 | 41400 | 41550 | 41350 | 293 |
| 265 | 20241114 | 151200 | 18983495850 | 41400 | 41300 | 41500 | 41300 | 795 |
| 266 | 20241114 | 151100 | 18950588650 | 41350 | 41350 | 41400 | 41300 | 139 |
| 267 | 20241114 | 151000 | 18944837450 | 41350 | 41350 | 41400 | 41300 | 335 |
| 268 | 20241114 | 150900 | 18930991700 | 41350 | 41450 | 41450 | 41350 | 1413 |
| 269 | 20241114 | 150800 | 18872486950 | 41400 | 41400 | 41450 | 41400 | 2443 |
| 270 | 20241114 | 150700 | 18771333550 | 41450 | 41500 | 41500 | 41450 | 552 |
| 271 | 20241114 | 150600 | 18748450100 | 41500 | 41500 | 41600 | 41450 | 256 |
| 272 | 20241114 | 150500 | 18737821650 | 41500 | 41550 | 41550 | 41450 | 851 |
| 273 | 20241114 | 150400 | 18702493250 | 41500 | 41600 | 41600 | 41500 | 328 |
| 274 | 20241114 | 150300 | 18688870600 | 41550 | 41650 | 41650 | 41550 | 71 |
| 275 | 20241114 | 150200 | 18685917850 | 41550 | 41700 | 41700 | 41550 | 47 |
| 276 | 20241114 | 150100 | 18683962200 | 41500 | 41750 | 41750 | 41500 | 1130 |
| 277 | 20241114 | 150000 | 18636876400 | 41750 | 41750 | 41800 | 41700 | 446 |
| 278 | 20241114 | 145900 | 18618257350 | 41700 | 41600 | 41750 | 41600 | 125 |
| 279 | 20241114 | 145800 | 18613047500 | 41600 | 41700 | 41750 | 41600 | 244 |
| 280 | 20241114 | 145700 | 18602881900 | 41750 | 41750 | 41800 | 41750 | 550 |
| 281 | 20241114 | 145600 | 18579912750 | 41750 | 41600 | 41750 | 41600 | 513 |
| 282 | 20241114 | 145500 | 18558537900 | 41600 | 41500 | 41600 | 41500 | 1046 |
| 283 | 20241114 | 145400 | 18515041250 | 41550 | 41550 | 41550 | 41500 | 441 |
| 284 | 20241114 | 145300 | 18496735650 | 41550 | 41550 | 41550 | 41550 | 206 |
| 285 | 20241114 | 145200 | 18488176350 | 41550 | 41550 | 41600 | 41550 | 228 |
| 286 | 20241114 | 145100 | 18478699300 | 41550 | 41550 | 41600 | 41550 | 115 |
| 287 | 20241114 | 145000 | 18473920900 | 41550 | 41500 | 41550 | 41500 | 460 |
| 288 | 20241114 | 144900 | 18454813800 | 41550 | 41600 | 41600 | 41500 | 437 |
| 289 | 20241114 | 144800 | 18436661200 | 41600 | 41600 | 41600 | 41600 | 124 |
| 290 | 20241114 | 144700 | 18431502800 | 41650 | 41600 | 41650 | 41600 | 129 |
| 291 | 20241114 | 144600 | 18426136250 | 41600 | 41450 | 41600 | 41450 | 263 |
| 292 | 20241114 | 144500 | 18415230950 | 41450 | 41500 | 41600 | 41450 | 323 |
| 293 | 20241114 | 144400 | 18401826700 | 41500 | 41700 | 41700 | 41500 | 1043 |
| 294 | 20241114 | 144300 | 18358375050 | 41700 | 41450 | 41700 | 41450 | 152 |
| 295 | 20241114 | 144200 | 18352048050 | 41450 | 41550 | 41600 | 41450 | 788 |
| 296 | 20241114 | 144100 | 18319355750 | 41550 | 41450 | 41700 | 41450 | 1052 |
| 297 | 20241114 | 144000 | 18275635550 | 41450 | 41300 | 41450 | 41300 | 100 |
| 298 | 20241114 | 143900 | 18271493850 | 41300 | 41300 | 41300 | 41300 | 246 |
| 299 | 20241114 | 143800 | 18261334050 | 41250 | 41300 | 41400 | 41250 | 112 |
| 300 | 20241114 | 143700 | 18256709250 | 41250 | 41250 | 41400 | 41250 | 1031 |
| 301 | 20241114 | 143600 | 18214098700 | 41300 | 41200 | 41300 | 41200 | 570 |
| 302 | 20241114 | 143500 | 18190584400 | 41200 | 41150 | 41250 | 41150 | 541 |
| 303 | 20241114 | 143400 | 18168304450 | 41150 | 41200 | 41200 | 41100 | 252 |
| 304 | 20241114 | 143300 | 18157929000 | 41200 | 41250 | 41250 | 41100 | 1589 |
| 305 | 20241114 | 143200 | 18092459500 | 41250 | 41300 | 41300 | 41250 | 808 |
| 306 | 20241114 | 143100 | 18059103350 | 41300 | 41350 | 41350 | 41300 | 582 |
| 307 | 20241114 | 143000 | 18035043600 | 41350 | 41350 | 41450 | 41350 | 481 |
| 308 | 20241114 | 142900 | 18015140350 | 41350 | 41600 | 41600 | 41350 | 1142 |
| 309 | 20241114 | 142800 | 17967742750 | 41650 | 41650 | 41650 | 41600 | 181 |
| 310 | 20241114 | 142700 | 17960204650 | 41600 | 41700 | 41700 | 41600 | 265 |
| 311 | 20241114 | 142600 | 17949170800 | 41750 | 41750 | 41750 | 41650 | 590 |
| 312 | 20241114 | 142500 | 17924547100 | 41600 | 41550 | 41750 | 41550 | 271 |
| 313 | 20241114 | 142400 | 17913273300 | 41550 | 41850 | 41900 | 41500 | 2729 |
| 314 | 20241114 | 142300 | 17799420950 | 41800 | 41950 | 42000 | 41800 | 1208 |
| 315 | 20241114 | 142200 | 17748856700 | 41900 | 41800 | 41950 | 41800 | 725 |
| 316 | 20241114 | 142100 | 17718466750 | 41800 | 41950 | 41950 | 41650 | 679 |
| 317 | 20241114 | 142000 | 17690077550 | 41950 | 41700 | 42000 | 41650 | 1035 |
| 318 | 20241114 | 141900 | 17646691200 | 41650 | 41700 | 41850 | 41600 | 961 |
| 319 | 20241114 | 141800 | 17606537600 | 41800 | 41700 | 41850 | 41500 | 650 |
| 320 | 20241114 | 141700 | 17579493900 | 41900 | 41550 | 41900 | 41500 | 1276 |
| 321 | 20241114 | 141600 | 17526205850 | 41550 | 41500 | 41550 | 41450 | 708 |
| 322 | 20241114 | 141500 | 17496825600 | 41500 | 41550 | 41600 | 41500 | 689 |
| 323 | 20241114 | 141400 | 17468201600 | 41550 | 41700 | 41700 | 41550 | 472 |
| 324 | 20241114 | 141300 | 17448557450 | 41700 | 41700 | 41750 | 41700 | 916 |
| 325 | 20241114 | 141200 | 17410334200 | 41700 | 41750 | 41850 | 41650 | 312 |
| 326 | 20241114 | 141100 | 17397313300 | 41750 | 42000 | 42000 | 41550 | 1452 |
| 327 | 20241114 | 141000 | 17336801000 | 42000 | 42000 | 42050 | 41850 | 4252 |
| 328 | 20241114 | 140900 | 17158338750 | 42000 | 41900 | 42000 | 41850 | 4419 |
| 329 | 20241114 | 140800 | 16972894500 | 41850 | 41650 | 41900 | 41650 | 3146 |
| 330 | 20241114 | 140700 | 16841413550 | 41650 | 41650 | 41700 | 41650 | 342 |
| 331 | 20241114 | 140600 | 16827169000 | 41550 | 41700 | 41750 | 41500 | 1475 |
| 332 | 20241114 | 140500 | 16765659000 | 41700 | 41800 | 41900 | 41500 | 6770 |
| 333 | 20241114 | 140400 | 16482662750 | 41750 | 41900 | 41900 | 41450 | 2410 |
| 334 | 20241114 | 140300 | 16382263650 | 41900 | 41350 | 41900 | 41300 | 5921 |
| 335 | 20241114 | 140200 | 16135521150 | 41350 | 41250 | 41350 | 41250 | 338 |
| 336 | 20241114 | 140100 | 16121560800 | 41250 | 41250 | 41300 | 41200 | 161 |
| 337 | 20241114 | 140000 | 16114915500 | 41250 | 41200 | 41250 | 41200 | 848 |
| 338 | 20241114 | 135900 | 16079959850 | 41200 | 41300 | 41300 | 41200 | 210 |
| 339 | 20241114 | 135800 | 16071300050 | 41300 | 41300 | 41300 | 41250 | 861 |
| 340 | 20241114 | 135700 | 16035769400 | 41300 | 41250 | 41350 | 41250 | 713 |
| 341 | 20241114 | 135600 | 16006349450 | 41300 | 41500 | 41500 | 41250 | 942 |
| 342 | 20241114 | 135500 | 15967434750 | 41500 | 41400 | 41500 | 41350 | 1749 |
| 343 | 20241114 | 135400 | 15894984000 | 41500 | 41250 | 41600 | 41250 | 5701 |
| 344 | 20241114 | 135300 | 15658540700 | 41300 | 41150 | 41300 | 41100 | 1855 |
| 345 | 20241114 | 135200 | 15582131750 | 41100 | 40950 | 41100 | 40950 | 1210 |
| 346 | 20241114 | 135100 | 15532462250 | 41000 | 40900 | 41000 | 40900 | 2536 |
| 347 | 20241114 | 135000 | 15428574050 | 40900 | 40800 | 40950 | 40800 | 489 |
| 348 | 20241114 | 134900 | 15408572500 | 40800 | 40750 | 40800 | 40750 | 256 |
| 349 | 20241114 | 134800 | 15398139100 | 40700 | 40750 | 40750 | 40700 | 74 |
| 350 | 20241114 | 134700 | 15395127150 | 40700 | 40800 | 40800 | 40700 | 586 |
| 351 | 20241114 | 134600 | 15371230550 | 40800 | 40950 | 40950 | 40800 | 1329 |
| 352 | 20241114 | 134500 | 15316935900 | 40950 | 40950 | 40950 | 40900 | 719 |
| 353 | 20241114 | 134400 | 15287521550 | 40950 | 40900 | 40950 | 40850 | 1049 |
| 354 | 20241114 | 134300 | 15244595700 | 40900 | 40850 | 40900 | 40850 | 140 |
| 355 | 20241114 | 134200 | 15238874000 | 40850 | 40900 | 40900 | 40850 | 164 |
| 356 | 20241114 | 134100 | 15232172500 | 40850 | 40900 | 40900 | 40850 | 378 |
| 357 | 20241114 | 134000 | 15216721000 | 40900 | 40900 | 40900 | 40850 | 336 |
| 358 | 20241114 | 133900 | 15202979450 | 40900 | 40800 | 40900 | 40800 | 411 |
| 359 | 20241114 | 133800 | 15186196950 | 40750 | 40750 | 40800 | 40750 | 140 |
| 360 | 20241114 | 133700 | 15180490300 | 40750 | 40700 | 40750 | 40650 | 19 |
| 361 | 20241114 | 133600 | 15179716350 | 40650 | 40550 | 40650 | 40550 | 602 |
| 362 | 20241114 | 133500 | 15155263000 | 40550 | 40650 | 40650 | 40550 | 181 |
| 363 | 20241114 | 133400 | 15147913950 | 40550 | 40650 | 40650 | 40550 | 659 |
| 364 | 20241114 | 133300 | 15121154750 | 40650 | 40600 | 40650 | 40550 | 114 |
| 365 | 20241114 | 133200 | 15116526350 | 40550 | 40550 | 40600 | 40550 | 222 |
| 366 | 20241114 | 133100 | 15107517150 | 40550 | 40600 | 40600 | 40550 | 36 |
| 367 | 20241114 | 133000 | 15106055850 | 40600 | 40600 | 40700 | 40600 | 329 |
| 368 | 20241114 | 132900 | 15092698050 | 40750 | 40600 | 40750 | 40600 | 32 |
| 369 | 20241114 | 132800 | 15091397150 | 40600 | 40650 | 40650 | 40600 | 348 |
| 370 | 20241114 | 132700 | 15077251050 | 40650 | 40650 | 40750 | 40650 | 247 |
| 371 | 20241114 | 132600 | 15067210300 | 40650 | 40700 | 40750 | 40600 | 299 |
| 372 | 20241114 | 132500 | 15055054100 | 40650 | 40750 | 40800 | 40650 | 651 |
| 373 | 20241114 | 132400 | 15028550400 | 40750 | 40800 | 40800 | 40750 | 177 |
| 374 | 20241114 | 132300 | 15021329600 | 40800 | 40800 | 40850 | 40800 | 152 |
| 375 | 20241114 | 132200 | 15015127050 | 40800 | 40850 | 40900 | 40800 | 226 |
| 376 | 20241114 | 132100 | 15005899900 | 40850 | 40850 | 40900 | 40850 | 226 |
| 377 | 20241114 | 132000 | 14996667700 | 40850 | 40850 | 40900 | 40850 | 246 |
| 378 | 20241114 | 131900 | 14986608750 | 40850 | 40900 | 40950 | 40850 | 765 |
| 379 | 20241114 | 131800 | 14955336950 | 40850 | 40850 | 40900 | 40850 | 704 |
| 380 | 20241114 | 131700 | 14926554150 | 40850 | 40800 | 40900 | 40800 | 1347 |
| 381 | 20241114 | 131600 | 14871492600 | 40800 | 40800 | 40850 | 40750 | 1452 |
| 382 | 20241114 | 131500 | 14812237350 | 40800 | 40750 | 40800 | 40700 | 1463 |
| 383 | 20241114 | 131400 | 14752608850 | 40750 | 40700 | 40850 | 40650 | 1103 |
| 384 | 20241114 | 131300 | 14707703300 | 40650 | 40600 | 40700 | 40600 | 946 |
| 385 | 20241114 | 131200 | 14669226350 | 40600 | 40500 | 40600 | 40500 | 337 |
| 386 | 20241114 | 131100 | 14655552750 | 40500 | 40450 | 40500 | 40450 | 120 |
| 387 | 20241114 | 131000 | 14650692950 | 40450 | 40450 | 40500 | 40450 | 299 |
| 388 | 20241114 | 130900 | 14638597750 | 40450 | 40500 | 40500 | 40450 | 217 |
| 389 | 20241114 | 130800 | 14629809400 | 40500 | 40450 | 40500 | 40450 | 597 |
| 390 | 20241114 | 130700 | 14605631100 | 40450 | 40450 | 40500 | 40450 | 945 |
| 391 | 20241114 | 130600 | 14567382500 | 40450 | 40450 | 40500 | 40450 | 193 |
| 392 | 20241114 | 130500 | 14559566850 | 40550 | 40550 | 40600 | 40450 | 880 |
| 393 | 20241114 | 130400 | 14523910450 | 40550 | 40550 | 40600 | 40500 | 284 |
| 394 | 20241114 | 130300 | 14512393750 | 40600 | 40550 | 40600 | 40550 | 407 |
| 395 | 20241114 | 130200 | 14495883500 | 40550 | 40600 | 40600 | 40500 | 118 |
| 396 | 20241114 | 130100 | 14491097050 | 40700 | 40700 | 40900 | 40700 | 902 |
| 397 | 20241114 | 130000 | 14454324450 | 40700 | 40350 | 41400 | 40350 | 8177 |
| 398 | 20241114 | 125900 | 14120576750 | 40250 | 40350 | 40350 | 40200 | 1266 |
| 399 | 20241114 | 125800 | 14069578650 | 40300 | 40300 | 40350 | 40300 | 82 |
| 400 | 20241114 | 125700 | 14066272100 | 40300 | 40300 | 40300 | 40250 | 96 |
| 401 | 20241114 | 125600 | 14062404900 | 40250 | 40200 | 40400 | 40200 | 3588 |
| 402 | 20241114 | 125500 | 13918059300 | 40150 | 40100 | 40200 | 40100 | 644 |
| 403 | 20241114 | 125400 | 13892176450 | 40100 | 40000 | 40200 | 40000 | 1308 |
| 404 | 20241114 | 125300 | 13839685150 | 40000 | 40150 | 40200 | 40000 | 4412 |
| 405 | 20241114 | 125200 | 13662993050 | 40150 | 40200 | 40250 | 40150 | 855 |
| 406 | 20241114 | 125100 | 13628636700 | 40150 | 40250 | 40250 | 40150 | 1125 |
| 407 | 20241114 | 125000 | 13583412450 | 40250 | 40250 | 40300 | 40150 | 624 |
| 408 | 20241114 | 124900 | 13558326500 | 40250 | 40500 | 40500 | 40250 | 2367 |
| 409 | 20241114 | 124800 | 13462839950 | 40500 | 40550 | 40600 | 40450 | 579 |
| 410 | 20241114 | 124700 | 13439380450 | 40600 | 40550 | 40650 | 40500 | 1778 |
| 411 | 20241114 | 124600 | 13367261450 | 40550 | 40350 | 40550 | 40350 | 1561 |
| 412 | 20241114 | 124500 | 13304133450 | 40350 | 40350 | 40400 | 40300 | 288 |
| 413 | 20241114 | 124400 | 13292512650 | 40300 | 40300 | 40350 | 40300 | 1166 |
| 414 | 20241114 | 124300 | 13245491850 | 40350 | 40400 | 40400 | 40300 | 327 |
| 415 | 20241114 | 124200 | 13232294800 | 40350 | 40450 | 40500 | 40300 | 1351 |
| 416 | 20241114 | 124100 | 13177717650 | 40450 | 40500 | 40550 | 40450 | 305 |
| 417 | 20241114 | 124000 | 13165371850 | 40500 | 40550 | 40550 | 40450 | 216 |
| 418 | 20241114 | 123900 | 13156623650 | 40500 | 40300 | 40550 | 40300 | 919 |
| 419 | 20241114 | 123800 | 13119509600 | 40300 | 40550 | 40550 | 40300 | 2262 |
| 420 | 20241114 | 123700 | 13028122400 | 40500 | 40500 | 40650 | 40400 | 1274 |
| 421 | 20241114 | 123600 | 12976464700 | 40400 | 40450 | 40500 | 40350 | 4805 |
| 422 | 20241114 | 123500 | 12782013750 | 40500 | 40600 | 40600 | 40350 | 3482 |
| 423 | 20241114 | 123400 | 12641134000 | 40650 | 40550 | 40650 | 40550 | 870 |
| 424 | 20241114 | 123300 | 12605829200 | 40650 | 40500 | 40800 | 40500 | 916 |
| 425 | 20241114 | 123200 | 12568614600 | 40500 | 40750 | 40950 | 40500 | 5347 |
| 426 | 20241114 | 123100 | 12351079050 | 40900 | 40850 | 40950 | 40750 | 2191 |
| 427 | 20241114 | 123000 | 12261520100 | 40850 | 40850 | 41050 | 40750 | 2321 |
| 428 | 20241114 | 122900 | 12166647600 | 40900 | 40900 | 41000 | 40800 | 2595 |
| 429 | 20241114 | 122800 | 12060606750 | 40900 | 40750 | 40900 | 40750 | 362 |
| 430 | 20241114 | 122700 | 12045827750 | 40750 | 40750 | 40900 | 40750 | 749 |
| 431 | 20241114 | 122600 | 12015290700 | 40750 | 40750 | 40900 | 40700 | 1211 |
| 432 | 20241114 | 122500 | 11965893050 | 40750 | 40850 | 40900 | 40650 | 7281 |
| 433 | 20241114 | 122400 | 11669425150 | 40900 | 40950 | 41100 | 40850 | 1935 |
| 434 | 20241114 | 122300 | 11590188200 | 40950 | 41100 | 41150 | 40950 | 2269 |
| 435 | 20241114 | 122200 | 11497028950 | 41350 | 41100 | 41350 | 41050 | 1665 |
| 436 | 20241114 | 122100 | 11428404050 | 41100 | 41150 | 41250 | 41000 | 3854 |
| 437 | 20241114 | 122000 | 11270055400 | 41100 | 41300 | 41300 | 41100 | 2582 |
| 438 | 20241114 | 121900 | 11163664250 | 41300 | 41500 | 41500 | 41250 | 3860 |
| 439 | 20241114 | 121800 | 11003925500 | 41500 | 41550 | 41700 | 41450 | 3863 |
| 440 | 20241114 | 121700 | 10843311950 | 41600 | 41500 | 41600 | 41450 | 1893 |
| 441 | 20241114 | 121600 | 10764772050 | 41600 | 41800 | 41800 | 41500 | 5079 |
| 442 | 20241114 | 121500 | 10553459750 | 41800 | 41600 | 42000 | 41600 | 3022 |
| 443 | 20241114 | 121400 | 10426907100 | 41850 | 41950 | 41950 | 41550 | 2583 |
| 444 | 20241114 | 121300 | 10319094750 | 41800 | 42100 | 42200 | 41800 | 5769 |
| 445 | 20241114 | 121200 | 10076457850 | 42150 | 42300 | 42350 | 41900 | 7520 |
| 446 | 20241114 | 121100 | 9760180200 | 42300 | 42250 | 42650 | 42100 | 12759 |
| 447 | 20241114 | 121000 | 9219755100 | 42400 | 42600 | 42600 | 42250 | 10056 |
| 448 | 20241114 | 120900 | 8791862450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 449 | 20241114 | 120800 | 8791862450 | 42550 | 42500 | 42550 | 42250 | 7608 |
| 450 | 20241114 | 120700 | 8468991850 | 42500 | 41450 | 42500 | 41450 | 16755 |
| 451 | 20241114 | 120600 | 7764953250 | 41400 | 41400 | 41550 | 41400 | 1875 |
| 452 | 20241114 | 120500 | 7687206700 | 41400 | 41400 | 41500 | 41300 | 2392 |
| 453 | 20241114 | 120400 | 7588215600 | 41350 | 41750 | 41750 | 41300 | 4456 |
| 454 | 20241114 | 120300 | 7403002600 | 41750 | 41600 | 41750 | 41300 | 5336 |
| 455 | 20241114 | 120200 | 7181528050 | 41600 | 41650 | 41750 | 41450 | 6984 |
| 456 | 20241114 | 120100 | 6890670850 | 41600 | 40850 | 41800 | 40850 | 14489 |
| 457 | 20241114 | 120000 | 6291591050 | 40900 | 40800 | 40900 | 40700 | 5862 |
| 458 | 20241114 | 115900 | 6052393800 | 40800 | 40650 | 40850 | 40650 | 2980 |
| 459 | 20241114 | 115800 | 5930987550 | 40650 | 40550 | 40700 | 40550 | 2529 |
| 460 | 20241114 | 115700 | 5828258050 | 40550 | 40500 | 40550 | 40450 | 3050 |
| 461 | 20241114 | 115600 | 5704692950 | 40450 | 40250 | 40500 | 40200 | 4514 |
| 462 | 20241114 | 115500 | 5522097450 | 40300 | 40150 | 40300 | 40100 | 1651 |
| 463 | 20241114 | 115400 | 5455707150 | 40200 | 40000 | 40200 | 39950 | 2046 |
| 464 | 20241114 | 115300 | 5373693500 | 40000 | 39950 | 40000 | 39950 | 321 |
| 465 | 20241114 | 115200 | 5360858600 | 39900 | 39850 | 39900 | 39850 | 281 |
| 466 | 20241114 | 115100 | 5349649400 | 39850 | 39850 | 39850 | 39800 | 1233 |
| 467 | 20241114 | 115000 | 5300571550 | 39750 | 39800 | 39800 | 39700 | 451 |
| 468 | 20241114 | 114900 | 5282637450 | 39850 | 39950 | 39950 | 39800 | 436 |
| 469 | 20241114 | 114800 | 5265253150 | 39900 | 39950 | 40000 | 39900 | 441 |
| 470 | 20241114 | 114700 | 5247655400 | 39850 | 40050 | 40050 | 39850 | 379 |
| 471 | 20241114 | 114600 | 5232532900 | 40050 | 40050 | 40100 | 39900 | 1017 |
| 472 | 20241114 | 114500 | 5191867450 | 40050 | 40200 | 40250 | 40050 | 1845 |
| 473 | 20241114 | 114400 | 5117815600 | 40250 | 40300 | 40350 | 40200 | 443 |
| 474 | 20241114 | 114300 | 5099986050 | 40350 | 40350 | 40350 | 40250 | 330 |
| 475 | 20241114 | 114200 | 5086690200 | 40350 | 40350 | 40400 | 40200 | 311 |
| 476 | 20241114 | 114100 | 5074146450 | 40200 | 40300 | 40350 | 40200 | 795 |
| 477 | 20241114 | 114000 | 5042117000 | 40300 | 40250 | 40400 | 40100 | 465 |
| 478 | 20241114 | 113900 | 5023345950 | 40400 | 40050 | 40400 | 40050 | 1950 |
| 479 | 20241114 | 113800 | 4944910600 | 40050 | 40050 | 40100 | 40000 | 457 |
| 480 | 20241114 | 113700 | 4926601050 | 40000 | 40100 | 40100 | 40000 | 186 |
| 481 | 20241114 | 113600 | 4919146000 | 40050 | 40100 | 40150 | 39950 | 575 |
| 482 | 20241114 | 113500 | 4896135700 | 40000 | 40150 | 40150 | 40000 | 1197 |
| 483 | 20241114 | 113400 | 4848193200 | 40200 | 40050 | 40250 | 40050 | 444 |
| 484 | 20241114 | 113300 | 4830355000 | 40100 | 40450 | 40450 | 40050 | 4166 |
| 485 | 20241114 | 113200 | 4662056450 | 40400 | 40400 | 40450 | 40400 | 3059 |
| 486 | 20241114 | 113100 | 4538426050 | 40400 | 40150 | 40400 | 40150 | 7586 |
| 487 | 20241114 | 113000 | 4232901650 | 40200 | 39950 | 40200 | 39900 | 10360 |
| 488 | 20241114 | 112900 | 3817990650 | 39900 | 39900 | 39900 | 39900 | 151 |
| 489 | 20241114 | 112800 | 3811965750 | 39900 | 39900 | 39950 | 39900 | 115 |
| 490 | 20241114 | 112700 | 3807377200 | 39900 | 39850 | 39950 | 39800 | 845 |
| 491 | 20241114 | 112600 | 3773684900 | 39850 | 39900 | 39900 | 39850 | 53 |
| 492 | 20241114 | 112500 | 3771570500 | 39750 | 39750 | 39950 | 39700 | 861 |
| 493 | 20241114 | 112400 | 3737253850 | 39750 | 39850 | 39900 | 39750 | 1278 |
| 494 | 20241114 | 112300 | 3686349600 | 39850 | 39900 | 39900 | 39850 | 187 |
| 495 | 20241114 | 112200 | 3678897400 | 39850 | 39900 | 39900 | 39850 | 125 |
| 496 | 20241114 | 112100 | 3673910350 | 39850 | 39900 | 39900 | 39850 | 400 |
| 497 | 20241114 | 112000 | 3657957100 | 39900 | 39950 | 39950 | 39900 | 160 |
| 498 | 20241114 | 111900 | 3651572100 | 39950 | 39850 | 39950 | 39850 | 375 |
| 499 | 20241114 | 111800 | 3636605300 | 39950 | 39850 | 39950 | 39850 | 932 |
| 500 | 20241114 | 111700 | 3599388300 | 39850 | 39950 | 40000 | 39850 | 1309 |
| 501 | 20241114 | 111600 | 3547109750 | 39950 | 39950 | 40000 | 39950 | 835 |
| 502 | 20241114 | 111500 | 3513746200 | 39950 | 39800 | 40000 | 39750 | 6272 |
| 503 | 20241114 | 111400 | 3263504300 | 39800 | 39750 | 39800 | 39750 | 297 |
| 504 | 20241114 | 111300 | 3251688800 | 39800 | 39750 | 39800 | 39750 | 194 |
| 505 | 20241114 | 111200 | 3243968900 | 39800 | 39700 | 39850 | 39650 | 3969 |
| 506 | 20241114 | 111100 | 3086213200 | 39750 | 39600 | 39750 | 39600 | 1455 |
| 507 | 20241114 | 111000 | 3028502750 | 39500 | 39500 | 39500 | 39500 | 104 |
| 508 | 20241114 | 110900 | 3024394750 | 39500 | 39600 | 39600 | 39500 | 444 |
| 509 | 20241114 | 110800 | 3006829050 | 39600 | 39550 | 39600 | 39550 | 613 |
| 510 | 20241114 | 110700 | 2982563800 | 39550 | 39550 | 39550 | 39550 | 140 |
| 511 | 20241114 | 110600 | 2977026800 | 39550 | 39550 | 39600 | 39500 | 232 |
| 512 | 20241114 | 110500 | 2967842900 | 39550 | 39500 | 39550 | 39500 | 176 |
| 513 | 20241114 | 110400 | 2960882850 | 39500 | 39550 | 39550 | 39500 | 56 |
| 514 | 20241114 | 110300 | 2958668100 | 39550 | 39400 | 39550 | 39400 | 50 |
| 515 | 20241114 | 110200 | 2956697500 | 39400 | 39400 | 39550 | 39400 | 183 |
| 516 | 20241114 | 110100 | 2949487150 | 39500 | 39550 | 39550 | 39500 | 96 |
| 517 | 20241114 | 110000 | 2945690450 | 39400 | 39600 | 39600 | 39400 | 866 |
| 518 | 20241114 | 105900 | 2911498600 | 39500 | 39500 | 39600 | 39500 | 107 |
| 519 | 20241114 | 105800 | 2907268500 | 39500 | 39450 | 39550 | 39400 | 310 |
| 520 | 20241114 | 105700 | 2895031500 | 39450 | 39450 | 39450 | 39450 | 219 |
| 521 | 20241114 | 105600 | 2886391950 | 39450 | 39500 | 39600 | 39450 | 415 |
| 522 | 20241114 | 105500 | 2870000750 | 39650 | 39600 | 39650 | 39600 | 260 |
| 523 | 20241114 | 105400 | 2859700850 | 39600 | 39600 | 39600 | 39500 | 397 |
| 524 | 20241114 | 105300 | 2843984750 | 39550 | 39500 | 39600 | 39450 | 695 |
| 525 | 20241114 | 105200 | 2816492150 | 39500 | 39450 | 39500 | 39400 | 417 |
| 526 | 20241114 | 105100 | 2800031700 | 39450 | 39350 | 39450 | 39350 | 317 |
| 527 | 20241114 | 105000 | 2787550300 | 39350 | 39450 | 39450 | 39350 | 1236 |
| 528 | 20241114 | 104900 | 2738880250 | 39400 | 39400 | 39400 | 39400 | 23 |
| 529 | 20241114 | 104800 | 2737974050 | 39350 | 39350 | 39500 | 39350 | 427 |
| 530 | 20241114 | 104700 | 2721167100 | 39350 | 39300 | 39500 | 39250 | 453 |
| 531 | 20241114 | 104600 | 2703349850 | 39350 | 39700 | 39700 | 39350 | 140 |
| 532 | 20241114 | 104500 | 2697830550 | 39700 | 39650 | 39750 | 38700 | 5403 |
| 533 | 20241114 | 104400 | 2486247600 | 39650 | 39600 | 39650 | 39500 | 270 |
| 534 | 20241114 | 104300 | 2475560150 | 39600 | 39400 | 39600 | 39400 | 561 |
| 535 | 20241114 | 104200 | 2453400950 | 39400 | 39350 | 39400 | 39300 | 232 |
| 536 | 20241114 | 104100 | 2444268100 | 39300 | 39300 | 39350 | 39300 | 554 |
| 537 | 20241114 | 104000 | 2422495650 | 39300 | 39300 | 39300 | 39200 | 1096 |
| 538 | 20241114 | 103900 | 2379464000 | 39300 | 39300 | 39300 | 39250 | 1398 |
| 539 | 20241114 | 103800 | 2324563050 | 39300 | 39300 | 39300 | 39250 | 390 |
| 540 | 20241114 | 103700 | 2309241800 | 39300 | 39350 | 39350 | 39250 | 392 |
| 541 | 20241114 | 103600 | 2293833050 | 39350 | 39350 | 39400 | 39350 | 296 |
| 542 | 20241114 | 103500 | 2282184950 | 39350 | 39400 | 39400 | 39350 | 350 |
| 543 | 20241114 | 103400 | 2268405950 | 39400 | 39400 | 39400 | 39350 | 1217 |
| 544 | 20241114 | 103300 | 2220500600 | 39400 | 39650 | 39650 | 39400 | 2848 |
| 545 | 20241114 | 103200 | 2108105100 | 39650 | 39700 | 39700 | 39650 | 504 |
| 546 | 20241114 | 103100 | 2088097300 | 39700 | 39650 | 39750 | 39650 | 967 |
| 547 | 20241114 | 103000 | 2049727100 | 39650 | 39600 | 39750 | 39550 | 352 |
| 548 | 20241114 | 102900 | 2035781950 | 39550 | 39550 | 39550 | 39550 | 240 |
| 549 | 20241114 | 102800 | 2026289950 | 39550 | 39600 | 39600 | 39500 | 624 |
| 550 | 20241114 | 102700 | 2001608250 | 39550 | 39550 | 39600 | 39500 | 870 |
| 551 | 20241114 | 102600 | 1967182850 | 39550 | 39600 | 39600 | 39500 | 611 |
| 552 | 20241114 | 102500 | 1943008950 | 39600 | 39550 | 39600 | 39450 | 2080 |
| 553 | 20241114 | 102400 | 1860764350 | 39550 | 39700 | 39700 | 39550 | 1559 |
| 554 | 20241114 | 102300 | 1798979650 | 39750 | 39750 | 39800 | 39750 | 62 |
| 555 | 20241114 | 102200 | 1796515100 | 39750 | 39800 | 39800 | 39700 | 469 |
| 556 | 20241114 | 102100 | 1777875600 | 39800 | 39900 | 39900 | 39800 | 249 |
| 557 | 20241114 | 102000 | 1767964100 | 39900 | 39900 | 39950 | 39900 | 413 |
| 558 | 20241114 | 101900 | 1751485150 | 39850 | 39750 | 39850 | 39650 | 1065 |
| 559 | 20241114 | 101800 | 1709174450 | 39800 | 39800 | 39900 | 39750 | 630 |
| 560 | 20241114 | 101700 | 1684116550 | 39750 | 39900 | 39900 | 39750 | 491 |
| 561 | 20241114 | 101600 | 1664566250 | 39850 | 39700 | 39900 | 39700 | 572 |
| 562 | 20241114 | 101500 | 1641790100 | 39700 | 39700 | 39850 | 39700 | 857 |
| 563 | 20241114 | 101400 | 1607739600 | 39700 | 39800 | 39800 | 39650 | 459 |
| 564 | 20241114 | 101300 | 1589508250 | 39800 | 39950 | 39950 | 39800 | 156 |
| 565 | 20241114 | 101200 | 1583289450 | 39950 | 39900 | 39950 | 39700 | 1074 |
| 566 | 20241114 | 101100 | 1540513200 | 39900 | 39950 | 40000 | 39750 | 624 |
| 567 | 20241114 | 101000 | 1515644550 | 40050 | 39850 | 40150 | 39850 | 7530 |
| 568 | 20241114 | 100900 | 1214189550 | 39900 | 39700 | 39900 | 39650 | 1260 |
| 569 | 20241114 | 100800 | 1163979950 | 39700 | 39500 | 39900 | 39500 | 1216 |
| 570 | 20241114 | 100700 | 1115792500 | 39500 | 39450 | 39600 | 39150 | 3573 |
| 571 | 20241114 | 100600 | 975167600 | 39400 | 39700 | 39900 | 39400 | 1861 |
| 572 | 20241114 | 100500 | 901361950 | 39700 | 40000 | 40050 | 39700 | 2377 |
| 573 | 20241114 | 100400 | 806649750 | 40050 | 39800 | 40100 | 39800 | 3821 |
| 574 | 20241114 | 100300 | 653763250 | 39800 | 39750 | 39950 | 39700 | 1776 |
| 575 | 20241114 | 100200 | 583121450 | 39750 | 39850 | 39950 | 39750 | 2123 |
| 576 | 20241114 | 100100 | 498441200 | 39950 | 39800 | 40300 | 39600 | 5800 |
| 577 | 20241114 | 100000 | 266859450 | 39650 | 38700 | 40150 | 38700 | 6792 |