31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 3 | 20241112 | 183100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20241112 | 183000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20241112 | 182900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20241112 | 182800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20241112 | 182700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20241112 | 182600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20241112 | 182500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20241112 | 182400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20241112 | 182300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20241112 | 182200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20241112 | 182100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20241112 | 182000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20241112 | 181900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20241112 | 181800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20241112 | 181700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20241112 | 181600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20241112 | 181500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20241112 | 181400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20241112 | 181300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20241112 | 181200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20241112 | 181100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20241112 | 181000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20241112 | 180900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20241112 | 180800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20241112 | 180700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20241112 | 180600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20241112 | 180500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20241112 | 180400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20241112 | 180300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20241112 | 180200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 33 | 20241112 | 180100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20241112 | 180000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20241112 | 175900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20241112 | 175800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20241112 | 175700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20241112 | 175600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20241112 | 175500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20241112 | 175400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20241112 | 175300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20241112 | 175200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20241112 | 175100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20241112 | 175000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20241112 | 174900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20241112 | 174800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20241112 | 174700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20241112 | 174600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20241112 | 174500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20241112 | 174400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20241112 | 174300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20241112 | 174200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20241112 | 174100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20241112 | 174000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20241112 | 173900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20241112 | 173800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20241112 | 173700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20241112 | 173600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20241112 | 173500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20241112 | 173400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20241112 | 173300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20241112 | 173200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 63 | 20241112 | 173100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20241112 | 173000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20241112 | 172900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20241112 | 172800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20241112 | 172700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20241112 | 172600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20241112 | 172500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20241112 | 172400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20241112 | 172300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20241112 | 172200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20241112 | 172100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20241112 | 172000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20241112 | 171900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20241112 | 171800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20241112 | 171700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20241112 | 171600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20241112 | 171500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20241112 | 171400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20241112 | 171300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20241112 | 171200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20241112 | 171100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20241112 | 171000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20241112 | 170900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20241112 | 170800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20241112 | 170700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20241112 | 170600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20241112 | 170500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20241112 | 170400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20241112 | 170300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20241112 | 170200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 93 | 20241112 | 170100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20241112 | 170000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20241112 | 165900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20241112 | 165800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20241112 | 165700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20241112 | 165600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20241112 | 165500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20241112 | 165400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20241112 | 165300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20241112 | 165200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20241112 | 165100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20241112 | 165000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20241112 | 164900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20241112 | 164800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20241112 | 164700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20241112 | 164600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20241112 | 164500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20241112 | 164400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20241112 | 164300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20241112 | 164200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20241112 | 164100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20241112 | 164000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20241112 | 163900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20241112 | 163800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20241112 | 163700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20241112 | 163600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20241112 | 163500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20241112 | 163400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20241112 | 163300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20241112 | 163200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 123 | 20241112 | 163100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20241112 | 163000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20241112 | 162900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20241112 | 162800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20241112 | 162700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20241112 | 162600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20241112 | 162500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20241112 | 162400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20241112 | 162300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20241112 | 162200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20241112 | 162100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20241112 | 162000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20241112 | 161900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20241112 | 161800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20241112 | 161700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20241112 | 161600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20241112 | 161500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20241112 | 161400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20241112 | 161300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20241112 | 161200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20241112 | 161100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20241112 | 161000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20241112 | 160900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20241112 | 160800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20241112 | 160700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20241112 | 160600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20241112 | 160500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20241112 | 160400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20241112 | 160300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20241112 | 160200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 153 | 20241112 | 160100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20241112 | 160000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20241112 | 155900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20241112 | 155800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20241112 | 155700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20241112 | 155600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20241112 | 155500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20241112 | 155400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20241112 | 155300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20241112 | 155200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20241112 | 155100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20241112 | 155000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20241112 | 154900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20241112 | 154800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20241112 | 154700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20241112 | 154600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20241112 | 154500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20241112 | 154400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20241112 | 154300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20241112 | 154200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20241112 | 154100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20241112 | 154000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20241112 | 153900 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20241112 | 153800 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20241112 | 153700 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20241112 | 153600 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20241112 | 153500 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20241112 | 153400 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20241112 | 153300 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20241112 | 153200 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 183 | 20241112 | 153100 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20241112 | 153000 | 14567905100 | 29850 | 29850 | 29850 | 29850 | 6099 |
| 185 | 20241112 | 152900 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20241112 | 152800 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20241112 | 152700 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20241112 | 152600 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20241112 | 152500 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20241112 | 152400 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20241112 | 152300 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20241112 | 152200 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20241112 | 152100 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20241112 | 152000 | 14385849950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20241112 | 151900 | 14385849950 | 29850 | 29750 | 29850 | 29700 | 2579 |
| 196 | 20241112 | 151800 | 14309059300 | 29750 | 29700 | 29750 | 29700 | 125 |
| 197 | 20241112 | 151700 | 14305341450 | 29700 | 29700 | 29750 | 29700 | 552 |
| 198 | 20241112 | 151600 | 14288939300 | 29700 | 29700 | 29750 | 29700 | 823 |
| 199 | 20241112 | 151500 | 14264494050 | 29700 | 29750 | 29750 | 29700 | 248 |
| 200 | 20241112 | 151400 | 14257123250 | 29700 | 29700 | 29750 | 29700 | 347 |
| 201 | 20241112 | 151300 | 14246812350 | 29750 | 29700 | 29750 | 29650 | 429 |
| 202 | 20241112 | 151200 | 14234063300 | 29700 | 29700 | 29750 | 29650 | 1850 |
| 203 | 20241112 | 151100 | 14179132650 | 29700 | 29750 | 29800 | 29700 | 1308 |
| 204 | 20241112 | 151000 | 14140226450 | 29750 | 29850 | 29850 | 29750 | 1007 |
| 205 | 20241112 | 150900 | 14110218400 | 29850 | 29850 | 29850 | 29800 | 216 |
| 206 | 20241112 | 150800 | 14103772600 | 29850 | 29800 | 29900 | 29800 | 526 |
| 207 | 20241112 | 150700 | 14088076800 | 29850 | 29850 | 29850 | 29800 | 266 |
| 208 | 20241112 | 150600 | 14080138350 | 29800 | 29800 | 29850 | 29800 | 706 |
| 209 | 20241112 | 150500 | 14059097950 | 29850 | 29850 | 29850 | 29800 | 126 |
| 210 | 20241112 | 150400 | 14055338500 | 29850 | 29800 | 29850 | 29800 | 368 |
| 211 | 20241112 | 150300 | 14044357300 | 29800 | 29850 | 29850 | 29800 | 189 |
| 212 | 20241112 | 150200 | 14038716250 | 29850 | 29850 | 29900 | 29850 | 513 |
| 213 | 20241112 | 150100 | 14023389700 | 29850 | 29900 | 29900 | 29850 | 277 |
| 214 | 20241112 | 150000 | 14015117150 | 29900 | 29850 | 29950 | 29850 | 402 |
| 215 | 20241112 | 145900 | 14003105400 | 29850 | 29900 | 30000 | 29850 | 173 |
| 216 | 20241112 | 145800 | 13997931950 | 30000 | 29850 | 30000 | 29850 | 640 |
| 217 | 20241112 | 145700 | 13978769450 | 29900 | 29850 | 29900 | 29850 | 298 |
| 218 | 20241112 | 145600 | 13969863650 | 29850 | 29900 | 29900 | 29850 | 473 |
| 219 | 20241112 | 145500 | 13955728350 | 29900 | 29900 | 29950 | 29850 | 235 |
| 220 | 20241112 | 145400 | 13948695650 | 29900 | 29850 | 30150 | 29850 | 4505 |
| 221 | 20241112 | 145300 | 13813151750 | 29850 | 29900 | 29950 | 29850 | 965 |
| 222 | 20241112 | 145200 | 13784298850 | 29900 | 29900 | 30100 | 29900 | 328 |
| 223 | 20241112 | 145100 | 13774482900 | 29900 | 29800 | 30150 | 29800 | 2788 |
| 224 | 20241112 | 145000 | 13690712750 | 29800 | 29800 | 30000 | 29800 | 203 |
| 225 | 20241112 | 144900 | 13684651950 | 29800 | 29900 | 30000 | 29800 | 3072 |
| 226 | 20241112 | 144800 | 13592549650 | 29800 | 29750 | 29900 | 29750 | 160 |
| 227 | 20241112 | 144700 | 13587779550 | 29850 | 29750 | 29850 | 29750 | 503 |
| 228 | 20241112 | 144600 | 13572794650 | 29750 | 29750 | 29800 | 29750 | 114 |
| 229 | 20241112 | 144500 | 13569403050 | 29800 | 29850 | 29850 | 29800 | 1328 |
| 230 | 20241112 | 144400 | 13529821200 | 29850 | 29750 | 30000 | 29750 | 2191 |
| 231 | 20241112 | 144300 | 13464306700 | 29750 | 29700 | 29800 | 29700 | 152 |
| 232 | 20241112 | 144200 | 13459787000 | 29700 | 29750 | 29800 | 29700 | 486 |
| 233 | 20241112 | 144100 | 13445330600 | 29750 | 29750 | 29800 | 29750 | 470 |
| 234 | 20241112 | 144000 | 13431342100 | 29750 | 29700 | 29800 | 29700 | 498 |
| 235 | 20241112 | 143900 | 13416527650 | 29700 | 29750 | 29800 | 29700 | 494 |
| 236 | 20241112 | 143800 | 13401832550 | 29750 | 29750 | 29850 | 29750 | 555 |
| 237 | 20241112 | 143700 | 13385306750 | 29750 | 29800 | 29850 | 29750 | 362 |
| 238 | 20241112 | 143600 | 13374525300 | 29850 | 29800 | 29850 | 29750 | 258 |
| 239 | 20241112 | 143500 | 13366835850 | 29750 | 29750 | 29800 | 29750 | 413 |
| 240 | 20241112 | 143400 | 13354537300 | 29750 | 29700 | 29800 | 29700 | 452 |
| 241 | 20241112 | 143300 | 13341095500 | 29700 | 29700 | 29800 | 29700 | 201 |
| 242 | 20241112 | 143200 | 13335115150 | 29700 | 29750 | 29800 | 29700 | 651 |
| 243 | 20241112 | 143100 | 13315760150 | 29750 | 29700 | 29750 | 29700 | 599 |
| 244 | 20241112 | 143000 | 13297948700 | 29700 | 29650 | 29750 | 29650 | 259 |
| 245 | 20241112 | 142900 | 13290256750 | 29650 | 29650 | 29700 | 29650 | 309 |
| 246 | 20241112 | 142800 | 13281089500 | 29700 | 29650 | 29700 | 29650 | 990 |
| 247 | 20241112 | 142700 | 13251696750 | 29650 | 29700 | 29750 | 29550 | 5685 |
| 248 | 20241112 | 142600 | 13083222500 | 29700 | 29700 | 29750 | 29700 | 246 |
| 249 | 20241112 | 142500 | 13075910150 | 29700 | 29750 | 29750 | 29700 | 1051 |
| 250 | 20241112 | 142400 | 13044663650 | 29750 | 29700 | 29850 | 29700 | 1339 |
| 251 | 20241112 | 142300 | 13004873700 | 29700 | 29800 | 29800 | 29700 | 370 |
| 252 | 20241112 | 142200 | 12993857850 | 29750 | 29850 | 29850 | 29750 | 263 |
| 253 | 20241112 | 142100 | 12986025350 | 29800 | 29750 | 29850 | 29750 | 283 |
| 254 | 20241112 | 142000 | 12977588300 | 29750 | 29800 | 29850 | 29750 | 643 |
| 255 | 20241112 | 141900 | 12958444200 | 29750 | 29750 | 29750 | 29750 | 319 |
| 256 | 20241112 | 141800 | 12948953950 | 29750 | 29750 | 29850 | 29750 | 1101 |
| 257 | 20241112 | 141700 | 12916187500 | 29700 | 29700 | 29800 | 29700 | 3014 |
| 258 | 20241112 | 141600 | 12826393300 | 29700 | 29700 | 29750 | 29700 | 303 |
| 259 | 20241112 | 141500 | 12817389050 | 29700 | 29750 | 29750 | 29700 | 760 |
| 260 | 20241112 | 141400 | 12794799800 | 29750 | 29700 | 29800 | 29700 | 865 |
| 261 | 20241112 | 141300 | 12769065250 | 29700 | 29700 | 29750 | 29700 | 260 |
| 262 | 20241112 | 141200 | 12761339700 | 29750 | 29700 | 29750 | 29700 | 461 |
| 263 | 20241112 | 141100 | 12747636050 | 29700 | 29700 | 29750 | 29700 | 239 |
| 264 | 20241112 | 141000 | 12740532800 | 29700 | 29700 | 29800 | 29650 | 2007 |
| 265 | 20241112 | 140900 | 12680834700 | 29650 | 29750 | 29750 | 29650 | 756 |
| 266 | 20241112 | 140800 | 12658384450 | 29750 | 29700 | 29750 | 29700 | 249 |
| 267 | 20241112 | 140700 | 12650979400 | 29700 | 29750 | 29750 | 29700 | 210 |
| 268 | 20241112 | 140600 | 12644737900 | 29700 | 29700 | 29750 | 29700 | 1462 |
| 269 | 20241112 | 140500 | 12601316000 | 29700 | 29750 | 29800 | 29700 | 331 |
| 270 | 20241112 | 140400 | 12591469700 | 29750 | 29750 | 29800 | 29750 | 375 |
| 271 | 20241112 | 140300 | 12580313400 | 29750 | 29750 | 29800 | 29750 | 517 |
| 272 | 20241112 | 140200 | 12564926550 | 29750 | 29750 | 29800 | 29750 | 281 |
| 273 | 20241112 | 140100 | 12556559050 | 29750 | 29800 | 29800 | 29750 | 459 |
| 274 | 20241112 | 140000 | 12542883850 | 29800 | 29800 | 29850 | 29800 | 304 |
| 275 | 20241112 | 135900 | 12533820150 | 29800 | 29800 | 29850 | 29700 | 855 |
| 276 | 20241112 | 135800 | 12508381000 | 29800 | 29800 | 29850 | 29700 | 696 |
| 277 | 20241112 | 135700 | 12487694050 | 29800 | 29800 | 29850 | 29800 | 285 |
| 278 | 20241112 | 135600 | 12479195500 | 29800 | 29850 | 29850 | 29800 | 198 |
| 279 | 20241112 | 135500 | 12473286400 | 29800 | 29800 | 29850 | 29800 | 189 |
| 280 | 20241112 | 135400 | 12467646000 | 29800 | 29850 | 29900 | 29800 | 140 |
| 281 | 20241112 | 135300 | 12463467650 | 29850 | 29800 | 29850 | 29800 | 68 |
| 282 | 20241112 | 135200 | 12461439250 | 29800 | 29850 | 29900 | 29800 | 266 |
| 283 | 20241112 | 135100 | 12453498400 | 29850 | 29850 | 29900 | 29800 | 225 |
| 284 | 20241112 | 135000 | 12446785050 | 29800 | 29750 | 29850 | 29750 | 212 |
| 285 | 20241112 | 134900 | 12440475650 | 29800 | 29850 | 29950 | 29750 | 1132 |
| 286 | 20241112 | 134800 | 12406740650 | 29900 | 29850 | 29900 | 29850 | 255 |
| 287 | 20241112 | 134700 | 12399118000 | 29900 | 29850 | 29900 | 29800 | 225 |
| 288 | 20241112 | 134600 | 12392401750 | 29900 | 29900 | 29900 | 29850 | 260 |
| 289 | 20241112 | 134500 | 12384629100 | 29850 | 29850 | 29900 | 29800 | 216 |
| 290 | 20241112 | 134400 | 12378179750 | 29850 | 29800 | 29850 | 29800 | 153 |
| 291 | 20241112 | 134300 | 12373614550 | 29800 | 29850 | 29900 | 29800 | 372 |
| 292 | 20241112 | 134200 | 12362509450 | 29800 | 29750 | 29850 | 29750 | 506 |
| 293 | 20241112 | 134100 | 12347443900 | 29750 | 29800 | 29800 | 29750 | 1209 |
| 294 | 20241112 | 134000 | 12311417500 | 29800 | 29950 | 29950 | 29800 | 3184 |
| 295 | 20241112 | 133900 | 12216380650 | 29900 | 29850 | 30000 | 29850 | 2415 |
| 296 | 20241112 | 133800 | 12143986600 | 29850 | 29900 | 29900 | 29850 | 1586 |
| 297 | 20241112 | 133700 | 12096580450 | 29900 | 29950 | 29950 | 29900 | 223 |
| 298 | 20241112 | 133600 | 12089905950 | 29950 | 29950 | 30200 | 29900 | 1260 |
| 299 | 20241112 | 133500 | 12052142900 | 30000 | 30050 | 30050 | 29950 | 253 |
| 300 | 20241112 | 133400 | 12044557800 | 30000 | 30000 | 30000 | 30000 | 89 |
| 301 | 20241112 | 133300 | 12041887800 | 30200 | 30000 | 30200 | 29950 | 2494 |
| 302 | 20241112 | 133200 | 11966784900 | 30050 | 30050 | 30050 | 30000 | 278 |
| 303 | 20241112 | 133100 | 11958431350 | 29950 | 30000 | 30050 | 29950 | 102 |
| 304 | 20241112 | 133000 | 11955373050 | 29950 | 29950 | 30050 | 29950 | 362 |
| 305 | 20241112 | 132900 | 11944519650 | 29950 | 29950 | 29950 | 29900 | 270 |
| 306 | 20241112 | 132800 | 11936443400 | 29950 | 30000 | 30050 | 29900 | 2180 |
| 307 | 20241112 | 132700 | 11871081950 | 30050 | 30100 | 30150 | 30050 | 149 |
| 308 | 20241112 | 132600 | 11866597750 | 30050 | 30050 | 30100 | 30050 | 857 |
| 309 | 20241112 | 132500 | 11840818650 | 30050 | 30050 | 30100 | 30000 | 753 |
| 310 | 20241112 | 132400 | 11818168550 | 30050 | 30150 | 30150 | 30050 | 509 |
| 311 | 20241112 | 132300 | 11802863450 | 30150 | 30050 | 30200 | 30050 | 2948 |
| 312 | 20241112 | 132200 | 11713987700 | 30000 | 30000 | 30050 | 30000 | 191 |
| 313 | 20241112 | 132100 | 11708253750 | 30000 | 29950 | 30100 | 29950 | 2674 |
| 314 | 20241112 | 132000 | 11627969250 | 30000 | 30100 | 30100 | 30000 | 416 |
| 315 | 20241112 | 131900 | 11615468950 | 30050 | 30050 | 30050 | 30000 | 58 |
| 316 | 20241112 | 131800 | 11613726200 | 30200 | 30000 | 30200 | 29950 | 4353 |
| 317 | 20241112 | 131700 | 11482386000 | 30000 | 29950 | 30000 | 29950 | 293 |
| 318 | 20241112 | 131600 | 11473596750 | 29900 | 29900 | 30000 | 29900 | 1042 |
| 319 | 20241112 | 131500 | 11442390750 | 29950 | 29950 | 29950 | 29900 | 165 |
| 320 | 20241112 | 131400 | 11437450950 | 29950 | 30000 | 30000 | 29950 | 289 |
| 321 | 20241112 | 131300 | 11428792200 | 30000 | 29900 | 30000 | 29900 | 1871 |
| 322 | 20241112 | 131200 | 11372683900 | 29950 | 30000 | 30000 | 29950 | 404 |
| 323 | 20241112 | 131100 | 11360580050 | 30000 | 30000 | 30000 | 29950 | 271 |
| 324 | 20241112 | 131000 | 11352455800 | 30000 | 30000 | 30150 | 30000 | 321 |
| 325 | 20241112 | 130900 | 11342816150 | 30000 | 30050 | 30150 | 30000 | 174 |
| 326 | 20241112 | 130800 | 11337586450 | 30100 | 30100 | 30100 | 30000 | 72 |
| 327 | 20241112 | 130700 | 11335420150 | 30000 | 30100 | 30100 | 30000 | 253 |
| 328 | 20241112 | 130600 | 11327814050 | 30100 | 30050 | 30100 | 30050 | 315 |
| 329 | 20241112 | 130500 | 11318345900 | 30050 | 30100 | 30100 | 30050 | 269 |
| 330 | 20241112 | 130400 | 11310254100 | 30100 | 30000 | 30100 | 30000 | 124 |
| 331 | 20241112 | 130300 | 11306522550 | 30050 | 30050 | 30100 | 29950 | 9886 |
| 332 | 20241112 | 130200 | 11010373050 | 30050 | 30100 | 30100 | 30050 | 103 |
| 333 | 20241112 | 130100 | 11007276150 | 30100 | 30100 | 30100 | 30050 | 83 |
| 334 | 20241112 | 130000 | 11004778250 | 30100 | 30050 | 30100 | 30050 | 793 |
| 335 | 20241112 | 125900 | 10980936550 | 30050 | 30100 | 30100 | 30050 | 189 |
| 336 | 20241112 | 125800 | 10975250800 | 30100 | 30000 | 30100 | 30000 | 842 |
| 337 | 20241112 | 125700 | 10949983850 | 29950 | 29950 | 30000 | 29950 | 402 |
| 338 | 20241112 | 125600 | 10937927100 | 29900 | 29950 | 29950 | 29900 | 578 |
| 339 | 20241112 | 125500 | 10920617450 | 29900 | 29950 | 29950 | 29900 | 518 |
| 340 | 20241112 | 125400 | 10905125300 | 29900 | 29900 | 29950 | 29850 | 710 |
| 341 | 20241112 | 125300 | 10883889750 | 29900 | 30000 | 30000 | 29850 | 522 |
| 342 | 20241112 | 125200 | 10868255000 | 30000 | 29950 | 30000 | 29950 | 713 |
| 343 | 20241112 | 125100 | 10846865050 | 30000 | 29850 | 30000 | 29850 | 491 |
| 344 | 20241112 | 125000 | 10832179350 | 29900 | 30000 | 30000 | 29850 | 2304 |
| 345 | 20241112 | 124900 | 10763264900 | 29950 | 30000 | 30000 | 29950 | 321 |
| 346 | 20241112 | 124800 | 10753646000 | 30000 | 30000 | 30050 | 29950 | 1271 |
| 347 | 20241112 | 124700 | 10715510250 | 30050 | 30050 | 30050 | 30000 | 1081 |
| 348 | 20241112 | 124600 | 10683065250 | 30050 | 30000 | 30050 | 30000 | 191 |
| 349 | 20241112 | 124500 | 10677327300 | 30050 | 30100 | 30150 | 30000 | 1344 |
| 350 | 20241112 | 124400 | 10636932400 | 30100 | 30150 | 30150 | 30000 | 169 |
| 351 | 20241112 | 124300 | 10631848400 | 30050 | 30100 | 30150 | 30050 | 311 |
| 352 | 20241112 | 124200 | 10622485850 | 30100 | 30100 | 30100 | 30050 | 207 |
| 353 | 20241112 | 124100 | 10616259650 | 30100 | 30050 | 30100 | 30050 | 238 |
| 354 | 20241112 | 124000 | 10609099200 | 30050 | 30150 | 30150 | 30050 | 348 |
| 355 | 20241112 | 123900 | 10598625000 | 30100 | 30150 | 30150 | 30100 | 145 |
| 356 | 20241112 | 123800 | 10594256200 | 30100 | 30100 | 30100 | 30050 | 261 |
| 357 | 20241112 | 123700 | 10586400400 | 30100 | 30100 | 30150 | 30100 | 114 |
| 358 | 20241112 | 123600 | 10582965950 | 30150 | 30100 | 30200 | 30100 | 812 |
| 359 | 20241112 | 123500 | 10558480850 | 30100 | 30200 | 30200 | 30100 | 288 |
| 360 | 20241112 | 123400 | 10549797750 | 30200 | 30150 | 30200 | 30100 | 279 |
| 361 | 20241112 | 123300 | 10541380300 | 30100 | 30150 | 30150 | 30100 | 169 |
| 362 | 20241112 | 123200 | 10536288850 | 30100 | 30100 | 30150 | 30100 | 119 |
| 363 | 20241112 | 123100 | 10532701800 | 30100 | 30150 | 30150 | 30100 | 279 |
| 364 | 20241112 | 123000 | 10524292850 | 30150 | 30100 | 30150 | 30100 | 408 |
| 365 | 20241112 | 122900 | 10511992400 | 30100 | 30100 | 30150 | 30100 | 632 |
| 366 | 20241112 | 122800 | 10492964200 | 30150 | 30100 | 30150 | 30100 | 561 |
| 367 | 20241112 | 122700 | 10476050800 | 30150 | 30150 | 30150 | 30100 | 204 |
| 368 | 20241112 | 122600 | 10469905650 | 30100 | 30050 | 30100 | 30000 | 322 |
| 369 | 20241112 | 122500 | 10460219500 | 30150 | 30100 | 30150 | 30050 | 783 |
| 370 | 20241112 | 122400 | 10436634550 | 30100 | 30100 | 30100 | 30050 | 132 |
| 371 | 20241112 | 122300 | 10432662950 | 30000 | 30050 | 30050 | 30000 | 115 |
| 372 | 20241112 | 122200 | 10429211950 | 30000 | 30000 | 30100 | 30000 | 152 |
| 373 | 20241112 | 122100 | 10424647950 | 29950 | 30100 | 30150 | 29950 | 678 |
| 374 | 20241112 | 122000 | 10404286600 | 30100 | 30100 | 30100 | 30050 | 265 |
| 375 | 20241112 | 121900 | 10396315900 | 30100 | 30050 | 30100 | 30050 | 321 |
| 376 | 20241112 | 121800 | 10386655250 | 30000 | 30100 | 30100 | 29950 | 2560 |
| 377 | 20241112 | 121700 | 10309844900 | 30100 | 30100 | 30200 | 30050 | 1297 |
| 378 | 20241112 | 121600 | 10270835750 | 30150 | 30150 | 30200 | 30150 | 161 |
| 379 | 20241112 | 121500 | 10265978450 | 30200 | 30200 | 30200 | 30150 | 311 |
| 380 | 20241112 | 121400 | 10256587500 | 30200 | 30200 | 30200 | 30150 | 148 |
| 381 | 20241112 | 121300 | 10252118500 | 30200 | 30150 | 30200 | 30100 | 395 |
| 382 | 20241112 | 121200 | 10240206150 | 30150 | 30250 | 30250 | 30150 | 325 |
| 383 | 20241112 | 121100 | 10230382500 | 30250 | 30200 | 30300 | 30200 | 686 |
| 384 | 20241112 | 121000 | 10209629050 | 30200 | 30200 | 30250 | 30150 | 651 |
| 385 | 20241112 | 120900 | 10189967150 | 30200 | 30250 | 30250 | 30200 | 128 |
| 386 | 20241112 | 120800 | 10186095950 | 30250 | 30150 | 30250 | 30150 | 872 |
| 387 | 20241112 | 120700 | 10159774600 | 30200 | 30100 | 30200 | 30100 | 88 |
| 388 | 20241112 | 120600 | 10157117200 | 30100 | 30200 | 30200 | 30050 | 1793 |
| 389 | 20241112 | 120500 | 10103137250 | 30200 | 30150 | 30200 | 30100 | 544 |
| 390 | 20241112 | 120400 | 10086739000 | 30150 | 30200 | 30200 | 30150 | 178 |
| 391 | 20241112 | 120300 | 10081364950 | 30200 | 30250 | 30250 | 30100 | 513 |
| 392 | 20241112 | 120200 | 10065918850 | 30100 | 30150 | 30250 | 30100 | 1396 |
| 393 | 20241112 | 120100 | 10023851900 | 30200 | 30200 | 30250 | 30200 | 894 |
| 394 | 20241112 | 120000 | 9996850600 | 30200 | 30200 | 30250 | 30200 | 103 |
| 395 | 20241112 | 115900 | 9993736800 | 30250 | 30250 | 30250 | 30200 | 299 |
| 396 | 20241112 | 115800 | 9984692700 | 30250 | 30250 | 30250 | 30200 | 153 |
| 397 | 20241112 | 115700 | 9980064600 | 30250 | 30300 | 30300 | 30200 | 559 |
| 398 | 20241112 | 115600 | 9963150650 | 30250 | 30300 | 30300 | 30250 | 192 |
| 399 | 20241112 | 115500 | 9957333250 | 30200 | 30200 | 30300 | 30200 | 1231 |
| 400 | 20241112 | 115400 | 9920095000 | 30250 | 30250 | 30250 | 30200 | 216 |
| 401 | 20241112 | 115300 | 9913564900 | 30250 | 30250 | 30250 | 30200 | 656 |
| 402 | 20241112 | 115200 | 9893723300 | 30250 | 30100 | 30250 | 30100 | 933 |
| 403 | 20241112 | 115100 | 9865569050 | 30100 | 30150 | 30250 | 30100 | 374 |
| 404 | 20241112 | 115000 | 9854286300 | 30200 | 30150 | 30200 | 30100 | 1181 |
| 405 | 20241112 | 114900 | 9818728950 | 30150 | 30150 | 30250 | 30150 | 1421 |
| 406 | 20241112 | 114800 | 9775862100 | 30200 | 30250 | 30250 | 30200 | 1435 |
| 407 | 20241112 | 114700 | 9732495700 | 30300 | 30350 | 30400 | 30250 | 1139 |
| 408 | 20241112 | 114600 | 9697979700 | 30350 | 30300 | 30400 | 30300 | 449 |
| 409 | 20241112 | 114500 | 9684354800 | 30300 | 30350 | 30350 | 30300 | 1583 |
| 410 | 20241112 | 114400 | 9636365800 | 30400 | 30350 | 30400 | 30350 | 287 |
| 411 | 20241112 | 114300 | 9627644100 | 30350 | 30350 | 30400 | 30350 | 183 |
| 412 | 20241112 | 114200 | 9622082600 | 30300 | 30350 | 30350 | 30300 | 905 |
| 413 | 20241112 | 114100 | 9594650250 | 30350 | 30350 | 30400 | 30300 | 198 |
| 414 | 20241112 | 114000 | 9588638050 | 30350 | 30300 | 30400 | 30250 | 425 |
| 415 | 20241112 | 113900 | 9575759350 | 30350 | 30350 | 30400 | 30300 | 669 |
| 416 | 20241112 | 113800 | 9555438600 | 30350 | 30350 | 30400 | 30300 | 1208 |
| 417 | 20241112 | 113700 | 9518776550 | 30350 | 30350 | 30400 | 30300 | 811 |
| 418 | 20241112 | 113600 | 9494163800 | 30300 | 30350 | 30350 | 30300 | 767 |
| 419 | 20241112 | 113500 | 9470911900 | 30300 | 30350 | 30400 | 30300 | 2391 |
| 420 | 20241112 | 113400 | 9398395800 | 30350 | 30450 | 30450 | 30350 | 582 |
| 421 | 20241112 | 113300 | 9380711200 | 30400 | 30400 | 30450 | 30400 | 281 |
| 422 | 20241112 | 113200 | 9372162700 | 30400 | 30350 | 30450 | 30350 | 430 |
| 423 | 20241112 | 113100 | 9359086450 | 30350 | 30400 | 30400 | 30350 | 471 |
| 424 | 20241112 | 113000 | 9344785600 | 30450 | 30400 | 30450 | 30350 | 380 |
| 425 | 20241112 | 112900 | 9333228950 | 30400 | 30350 | 30450 | 30350 | 544 |
| 426 | 20241112 | 112800 | 9316690400 | 30400 | 30450 | 30450 | 30400 | 2826 |
| 427 | 20241112 | 112700 | 9230775950 | 30450 | 30450 | 30450 | 30400 | 940 |
| 428 | 20241112 | 112600 | 9202187450 | 30450 | 30400 | 30450 | 30400 | 910 |
| 429 | 20241112 | 112500 | 9174483850 | 30400 | 30450 | 30450 | 30400 | 303 |
| 430 | 20241112 | 112400 | 9165264600 | 30450 | 30450 | 30500 | 30400 | 287 |
| 431 | 20241112 | 112300 | 9156524950 | 30500 | 30450 | 30500 | 30450 | 556 |
| 432 | 20241112 | 112200 | 9139581450 | 30450 | 30450 | 30500 | 30450 | 342 |
| 433 | 20241112 | 112100 | 9129164700 | 30500 | 30450 | 30500 | 30450 | 265 |
| 434 | 20241112 | 112000 | 9121090700 | 30450 | 30450 | 30500 | 30450 | 1235 |
| 435 | 20241112 | 111900 | 9083478350 | 30450 | 30450 | 30500 | 30450 | 1479 |
| 436 | 20241112 | 111800 | 9038375600 | 30450 | 30450 | 30500 | 30450 | 215 |
| 437 | 20241112 | 111700 | 9031826400 | 30450 | 30450 | 30500 | 30450 | 932 |
| 438 | 20241112 | 111600 | 9003431700 | 30450 | 30500 | 30500 | 30450 | 343 |
| 439 | 20241112 | 111500 | 8992985900 | 30500 | 30550 | 30550 | 30450 | 1638 |
| 440 | 20241112 | 111400 | 8943027850 | 30500 | 30550 | 30550 | 30450 | 1629 |
| 441 | 20241112 | 111300 | 8893355300 | 30500 | 30450 | 30550 | 30450 | 501 |
| 442 | 20241112 | 111200 | 8878068950 | 30450 | 30500 | 30550 | 30450 | 3258 |
| 443 | 20241112 | 111100 | 8778727150 | 30500 | 30500 | 30550 | 30450 | 1548 |
| 444 | 20241112 | 111000 | 8731553850 | 30500 | 30500 | 30500 | 30400 | 4859 |
| 445 | 20241112 | 110900 | 8583568750 | 30500 | 30500 | 30550 | 30400 | 3137 |
| 446 | 20241112 | 110800 | 8487909900 | 30500 | 30500 | 30500 | 30400 | 2841 |
| 447 | 20241112 | 110700 | 8401380850 | 30500 | 30300 | 30500 | 30300 | 3268 |
| 448 | 20241112 | 110600 | 8301998750 | 30300 | 30300 | 30350 | 30300 | 1896 |
| 449 | 20241112 | 110500 | 8244498300 | 30300 | 30400 | 30400 | 30300 | 696 |
| 450 | 20241112 | 110400 | 8223373650 | 30350 | 30400 | 30400 | 30350 | 1300 |
| 451 | 20241112 | 110300 | 8183885050 | 30400 | 30400 | 30600 | 30400 | 5247 |
| 452 | 20241112 | 110200 | 8023748500 | 30400 | 30300 | 30550 | 30300 | 22587 |
| 453 | 20241112 | 110100 | 7336246300 | 30300 | 30200 | 30350 | 30200 | 13336 |
| 454 | 20241112 | 110000 | 6932822450 | 30200 | 30000 | 30200 | 30000 | 19332 |
| 455 | 20241112 | 105900 | 6350851400 | 30050 | 30000 | 30050 | 29950 | 5699 |
| 456 | 20241112 | 105800 | 6179878600 | 29950 | 30000 | 30000 | 29950 | 92 |
| 457 | 20241112 | 105700 | 6177122250 | 29950 | 29900 | 29950 | 29850 | 438 |
| 458 | 20241112 | 105600 | 6164017950 | 29900 | 29950 | 30000 | 29900 | 977 |
| 459 | 20241112 | 105500 | 6134784800 | 29900 | 29950 | 30000 | 29900 | 999 |
| 460 | 20241112 | 105400 | 6104865950 | 29950 | 29900 | 29950 | 29900 | 810 |
| 461 | 20241112 | 105300 | 6080629550 | 29900 | 29850 | 29950 | 29800 | 735 |
| 462 | 20241112 | 105200 | 6058660300 | 29800 | 29850 | 29900 | 29800 | 381 |
| 463 | 20241112 | 105100 | 6047287550 | 29850 | 29850 | 29900 | 29850 | 530 |
| 464 | 20241112 | 105000 | 6031444000 | 29900 | 29950 | 29950 | 29850 | 635 |
| 465 | 20241112 | 104900 | 6012452850 | 29950 | 29900 | 29950 | 29900 | 363 |
| 466 | 20241112 | 104800 | 6001586600 | 29900 | 30000 | 30000 | 29900 | 397 |
| 467 | 20241112 | 104700 | 5989688600 | 30000 | 29950 | 30000 | 29950 | 130 |
| 468 | 20241112 | 104600 | 5985789200 | 30000 | 29950 | 30000 | 29950 | 114 |
| 469 | 20241112 | 104500 | 5982371400 | 29900 | 29850 | 30000 | 29850 | 494 |
| 470 | 20241112 | 104400 | 5967598550 | 29900 | 29950 | 30000 | 29850 | 570 |
| 471 | 20241112 | 104300 | 5950547450 | 29950 | 29950 | 29950 | 29900 | 719 |
| 472 | 20241112 | 104200 | 5929030550 | 29950 | 29950 | 30000 | 29950 | 5395 |
| 473 | 20241112 | 104100 | 5767393200 | 29950 | 29900 | 29950 | 29900 | 1348 |
| 474 | 20241112 | 104000 | 5727054850 | 29900 | 29900 | 29950 | 29900 | 184 |
| 475 | 20241112 | 103900 | 5721546350 | 29900 | 29900 | 29950 | 29900 | 84 |
| 476 | 20241112 | 103800 | 5719033250 | 29900 | 29750 | 29950 | 29750 | 5062 |
| 477 | 20241112 | 103700 | 5567748550 | 29700 | 29800 | 29850 | 29700 | 1057 |
| 478 | 20241112 | 103600 | 5536259700 | 29800 | 29700 | 29800 | 29700 | 110 |
| 479 | 20241112 | 103500 | 5532986800 | 29800 | 29700 | 29800 | 29700 | 440 |
| 480 | 20241112 | 103400 | 5519898050 | 29700 | 29700 | 29700 | 29650 | 129 |
| 481 | 20241112 | 103300 | 5516072000 | 29700 | 29700 | 29700 | 29650 | 100 |
| 482 | 20241112 | 103200 | 5513102300 | 29700 | 29750 | 29750 | 29700 | 226 |
| 483 | 20241112 | 103100 | 5506383400 | 29750 | 29700 | 29750 | 29650 | 124 |
| 484 | 20241112 | 103000 | 5502701250 | 29700 | 29700 | 29750 | 29650 | 947 |
| 485 | 20241112 | 102900 | 5474569000 | 29650 | 29700 | 29700 | 29650 | 485 |
| 486 | 20241112 | 102800 | 5460186700 | 29650 | 29650 | 29700 | 29650 | 265 |
| 487 | 20241112 | 102700 | 5452318400 | 29650 | 29700 | 29700 | 29650 | 209 |
| 488 | 20241112 | 102600 | 5446111800 | 29700 | 29750 | 29800 | 29700 | 64 |
| 489 | 20241112 | 102500 | 5444206900 | 29750 | 29700 | 29800 | 29650 | 390 |
| 490 | 20241112 | 102400 | 5432621500 | 29700 | 29750 | 29750 | 29650 | 1236 |
| 491 | 20241112 | 102300 | 5395865350 | 29700 | 29750 | 29750 | 29700 | 1323 |
| 492 | 20241112 | 102200 | 5356565400 | 29750 | 29700 | 29750 | 29700 | 453 |
| 493 | 20241112 | 102100 | 5343094000 | 29700 | 29700 | 29700 | 29700 | 170 |
| 494 | 20241112 | 102000 | 5338045000 | 29750 | 29750 | 29750 | 29700 | 523 |
| 495 | 20241112 | 101900 | 5322488550 | 29750 | 29700 | 29750 | 29700 | 465 |
| 496 | 20241112 | 101800 | 5308673650 | 29700 | 29700 | 29750 | 29700 | 224 |
| 497 | 20241112 | 101700 | 5302020750 | 29700 | 29750 | 29750 | 29700 | 264 |
| 498 | 20241112 | 101600 | 5294168800 | 29650 | 29700 | 29750 | 29650 | 512 |
| 499 | 20241112 | 101500 | 5278966450 | 29700 | 29700 | 29750 | 29700 | 324 |
| 500 | 20241112 | 101400 | 5269331350 | 29700 | 29750 | 29800 | 29700 | 334 |
| 501 | 20241112 | 101300 | 5259396100 | 29750 | 29800 | 29800 | 29750 | 268 |
| 502 | 20241112 | 101200 | 5251415950 | 29750 | 29750 | 29800 | 29750 | 595 |
| 503 | 20241112 | 101100 | 5233700900 | 29750 | 29750 | 29750 | 29700 | 515 |
| 504 | 20241112 | 101000 | 5218381750 | 29750 | 29700 | 29750 | 29700 | 751 |
| 505 | 20241112 | 100900 | 5196040900 | 29750 | 29650 | 29750 | 29650 | 1971 |
| 506 | 20241112 | 100800 | 5137442050 | 29650 | 29650 | 29700 | 29650 | 200 |
| 507 | 20241112 | 100700 | 5131508850 | 29650 | 29600 | 29700 | 29550 | 2365 |
| 508 | 20241112 | 100600 | 5061481200 | 29500 | 29500 | 29600 | 29500 | 1197 |
| 509 | 20241112 | 100500 | 5026107750 | 29500 | 29400 | 29500 | 29400 | 1047 |
| 510 | 20241112 | 100400 | 4995244300 | 29400 | 29450 | 29450 | 29400 | 696 |
| 511 | 20241112 | 100300 | 4974781400 | 29400 | 29500 | 29500 | 29400 | 284 |
| 512 | 20241112 | 100200 | 4966415650 | 29500 | 29400 | 29500 | 29400 | 1339 |
| 513 | 20241112 | 100100 | 4926938900 | 29450 | 29450 | 29450 | 29400 | 1453 |
| 514 | 20241112 | 100000 | 4884200100 | 29500 | 29500 | 29550 | 29450 | 558 |
| 515 | 20241112 | 095900 | 4867758500 | 29450 | 29500 | 29550 | 29450 | 923 |
| 516 | 20241112 | 095800 | 4840530150 | 29500 | 29450 | 29550 | 29450 | 697 |
| 517 | 20241112 | 095700 | 4819957400 | 29450 | 29500 | 29500 | 29450 | 70 |
| 518 | 20241112 | 095600 | 4817893250 | 29450 | 29400 | 29450 | 29400 | 602 |
| 519 | 20241112 | 095500 | 4800166100 | 29450 | 29450 | 29450 | 29400 | 1186 |
| 520 | 20241112 | 095400 | 4765243100 | 29450 | 29400 | 29450 | 29400 | 251 |
| 521 | 20241112 | 095300 | 4757855450 | 29400 | 29500 | 29500 | 29400 | 2504 |
| 522 | 20241112 | 095200 | 4684130850 | 29500 | 29500 | 29500 | 29450 | 317 |
| 523 | 20241112 | 095100 | 4674779850 | 29500 | 29500 | 29500 | 29450 | 1749 |
| 524 | 20241112 | 095000 | 4623190050 | 29550 | 29600 | 29600 | 29550 | 785 |
| 525 | 20241112 | 094900 | 4599980000 | 29600 | 29500 | 29600 | 29500 | 1619 |
| 526 | 20241112 | 094800 | 4552059900 | 29650 | 29550 | 29650 | 29500 | 1082 |
| 527 | 20241112 | 094700 | 4520023650 | 29550 | 29550 | 29650 | 29500 | 1022 |
| 528 | 20241112 | 094600 | 4489811450 | 29550 | 29650 | 29650 | 29550 | 2129 |
| 529 | 20241112 | 094500 | 4426884050 | 29600 | 29550 | 29650 | 29550 | 1639 |
| 530 | 20241112 | 094400 | 4378387900 | 29550 | 29650 | 29700 | 29550 | 1869 |
| 531 | 20241112 | 094300 | 4323082200 | 29600 | 29600 | 29700 | 29550 | 3809 |
| 532 | 20241112 | 094200 | 4210261100 | 29600 | 29650 | 29650 | 29600 | 601 |
| 533 | 20241112 | 094100 | 4192455000 | 29600 | 29700 | 29700 | 29600 | 1363 |
| 534 | 20241112 | 094000 | 4152050900 | 29700 | 29600 | 29750 | 29600 | 661 |
| 535 | 20241112 | 093900 | 4132437700 | 29650 | 29650 | 29700 | 29650 | 1434 |
| 536 | 20241112 | 093800 | 4089914150 | 29650 | 29700 | 29750 | 29650 | 3240 |
| 537 | 20241112 | 093700 | 3993803450 | 29700 | 29700 | 29700 | 29650 | 736 |
| 538 | 20241112 | 093600 | 3971968300 | 29650 | 29750 | 29800 | 29650 | 2590 |
| 539 | 20241112 | 093500 | 3895015550 | 29750 | 29800 | 29800 | 29750 | 461 |
| 540 | 20241112 | 093400 | 3881293200 | 29800 | 29850 | 29900 | 29800 | 1611 |
| 541 | 20241112 | 093300 | 3833230100 | 29850 | 29700 | 29850 | 29700 | 507 |
| 542 | 20241112 | 093200 | 3818127700 | 29700 | 29800 | 29800 | 29700 | 1291 |
| 543 | 20241112 | 093100 | 3779718850 | 29800 | 29800 | 29900 | 29750 | 3859 |
| 544 | 20241112 | 093000 | 3664714650 | 29800 | 29900 | 29900 | 29800 | 922 |
| 545 | 20241112 | 092900 | 3637184250 | 29850 | 29900 | 29900 | 29850 | 549 |
| 546 | 20241112 | 092800 | 3620794100 | 29900 | 29950 | 29950 | 29900 | 1261 |
| 547 | 20241112 | 092700 | 3583058100 | 29950 | 29950 | 29950 | 29850 | 2654 |
| 548 | 20241112 | 092600 | 3503666400 | 29950 | 29950 | 30000 | 29900 | 2090 |
| 549 | 20241112 | 092500 | 3441122050 | 29950 | 29950 | 30000 | 29950 | 2144 |
| 550 | 20241112 | 092400 | 3376907500 | 29950 | 30050 | 30050 | 29950 | 1777 |
| 551 | 20241112 | 092300 | 3323595100 | 30000 | 30000 | 30050 | 30000 | 1929 |
| 552 | 20241112 | 092200 | 3265704100 | 30000 | 30100 | 30100 | 30000 | 8046 |
| 553 | 20241112 | 092100 | 3024073100 | 30050 | 30100 | 30150 | 30050 | 3238 |
| 554 | 20241112 | 092000 | 2926610750 | 30100 | 30100 | 30150 | 29950 | 3857 |
| 555 | 20241112 | 091900 | 2810680000 | 30150 | 30050 | 30150 | 30000 | 3634 |
| 556 | 20241112 | 091800 | 2701360100 | 30050 | 30000 | 30050 | 30000 | 1311 |
| 557 | 20241112 | 091700 | 2661968450 | 30000 | 30000 | 30050 | 30000 | 2545 |
| 558 | 20241112 | 091600 | 2585602100 | 30050 | 30200 | 30250 | 30000 | 8467 |
| 559 | 20241112 | 091500 | 2330434800 | 30200 | 30150 | 30250 | 30100 | 4404 |
| 560 | 20241112 | 091400 | 2197548450 | 30150 | 30000 | 30150 | 29950 | 8786 |
| 561 | 20241112 | 091300 | 1933664600 | 30000 | 29950 | 30000 | 29850 | 5637 |
| 562 | 20241112 | 091200 | 1764996250 | 29900 | 29800 | 30000 | 29800 | 3521 |
| 563 | 20241112 | 091100 | 1659697000 | 29850 | 29850 | 29850 | 29800 | 1551 |
| 564 | 20241112 | 091000 | 1613417550 | 29850 | 29900 | 29950 | 29800 | 4214 |
| 565 | 20241112 | 090900 | 1487530600 | 29850 | 29950 | 30000 | 29850 | 4600 |
| 566 | 20241112 | 090800 | 1349896050 | 30000 | 29800 | 30000 | 29750 | 17258 |
| 567 | 20241112 | 090700 | 834610850 | 29800 | 29650 | 29800 | 29650 | 2720 |
| 568 | 20241112 | 090600 | 753803050 | 29650 | 29700 | 29750 | 29600 | 1757 |
| 569 | 20241112 | 090500 | 701630550 | 29700 | 29800 | 29850 | 29700 | 2315 |
| 570 | 20241112 | 090400 | 632661000 | 29800 | 29800 | 29800 | 29750 | 3037 |
| 571 | 20241112 | 090300 | 542165050 | 29800 | 29550 | 29800 | 29550 | 4877 |
| 572 | 20241112 | 090200 | 397254600 | 29550 | 29400 | 29600 | 29300 | 3641 |
| 573 | 20241112 | 090100 | 289869150 | 29300 | 29100 | 29450 | 29050 | 2660 |
| 574 | 20241112 | 090000 | 211979800 | 29100 | 29200 | 29200 | 29050 | 7066 |