28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 75185 |
| 3 | 20241114 | 184900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20241114 | 184800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20241114 | 184700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20241114 | 184600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20241114 | 184500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20241114 | 184400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20241114 | 184300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20241114 | 184200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20241114 | 184100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20241114 | 184000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20241114 | 183900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20241114 | 183800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20241114 | 183700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20241114 | 183600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20241114 | 183500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20241114 | 183400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20241114 | 183300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20241114 | 183200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20241114 | 183100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20241114 | 183000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20241114 | 182900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20241114 | 182800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20241114 | 182700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20241114 | 182600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20241114 | 182500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20241114 | 182400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20241114 | 182300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20241114 | 182200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20241114 | 182100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20241114 | 182000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 75185 |
| 33 | 20241114 | 181900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20241114 | 181800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20241114 | 181700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20241114 | 181600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20241114 | 181500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20241114 | 181400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20241114 | 181300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20241114 | 181200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20241114 | 181100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20241114 | 181000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20241114 | 180900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20241114 | 180800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20241114 | 180700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20241114 | 180600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20241114 | 180500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20241114 | 180400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20241114 | 180300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20241114 | 180200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20241114 | 180100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20241114 | 180000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20241114 | 175900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20241114 | 175800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20241114 | 175700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20241114 | 175600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20241114 | 175500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20241114 | 175400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20241114 | 175300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20241114 | 175200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20241114 | 175100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20241114 | 175000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 75185 |
| 63 | 20241114 | 174900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20241114 | 174800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20241114 | 174700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20241114 | 174600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20241114 | 174500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20241114 | 174400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20241114 | 174300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20241114 | 174200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20241114 | 174100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20241114 | 174000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20241114 | 173900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20241114 | 173800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20241114 | 173700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20241114 | 173600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20241114 | 173500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20241114 | 173400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20241114 | 173300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20241114 | 173200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20241114 | 173100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20241114 | 173000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20241114 | 172900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20241114 | 172800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20241114 | 172700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20241114 | 172600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20241114 | 172500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20241114 | 172400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20241114 | 172300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20241114 | 172200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20241114 | 172100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20241114 | 172000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 75185 |
| 93 | 20241114 | 171900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20241114 | 171800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20241114 | 171700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20241114 | 171600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20241114 | 171500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20241114 | 171400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20241114 | 171300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20241114 | 171200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20241114 | 171100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20241114 | 171000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20241114 | 170900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20241114 | 170800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20241114 | 170700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20241114 | 170600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20241114 | 170500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20241114 | 170400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20241114 | 170300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20241114 | 170200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20241114 | 170100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20241114 | 170000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20241114 | 165900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20241114 | 165800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20241114 | 165700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20241114 | 165600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20241114 | 165500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20241114 | 165400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20241114 | 165300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20241114 | 165200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20241114 | 165100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20241114 | 165000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 75185 |
| 123 | 20241114 | 164900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20241114 | 164800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20241114 | 164700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20241114 | 164600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20241114 | 164500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20241114 | 164400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20241114 | 164300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20241114 | 164200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20241114 | 164100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20241114 | 164000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20241114 | 163900 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20241114 | 163800 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20241114 | 163700 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20241114 | 163600 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20241114 | 163500 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20241114 | 163400 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20241114 | 163300 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20241114 | 163200 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20241114 | 163100 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20241114 | 163000 | 9806962150 | 38300 | 38300 | 38300 | 38300 | 75185 |
| 143 | 20241114 | 162900 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20241114 | 162800 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20241114 | 162700 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20241114 | 162600 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20241114 | 162500 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20241114 | 162400 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20241114 | 162300 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20241114 | 162200 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 151 | 20241114 | 162100 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 152 | 20241114 | 162000 | 6927376650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 153 | 20241114 | 161900 | 6927376650 | 38150 | 38100 | 38150 | 38100 | 1327 |
| 154 | 20241114 | 161800 | 6876807100 | 38100 | 38100 | 38150 | 38050 | 256 |
| 155 | 20241114 | 161700 | 6867054800 | 38100 | 38050 | 38100 | 38050 | 442 |
| 156 | 20241114 | 161600 | 6850217650 | 38050 | 38100 | 38150 | 38050 | 282 |
| 157 | 20241114 | 161500 | 6839467600 | 38150 | 38100 | 38150 | 38050 | 295 |
| 158 | 20241114 | 161400 | 6828218450 | 38050 | 38050 | 38100 | 38050 | 724 |
| 159 | 20241114 | 161300 | 6800663700 | 38050 | 38100 | 38150 | 38000 | 514 |
| 160 | 20241114 | 161200 | 6781090950 | 38100 | 38100 | 38150 | 38050 | 440 |
| 161 | 20241114 | 161100 | 6764328400 | 38150 | 38100 | 38150 | 38100 | 1790 |
| 162 | 20241114 | 161000 | 6696121850 | 38100 | 38150 | 38150 | 38100 | 1063 |
| 163 | 20241114 | 160900 | 6655613550 | 38100 | 38100 | 38150 | 38050 | 931 |
| 164 | 20241114 | 160800 | 6620170850 | 38050 | 38100 | 38150 | 38050 | 362 |
| 165 | 20241114 | 160700 | 6606377800 | 38050 | 38050 | 38150 | 38050 | 269 |
| 166 | 20241114 | 160600 | 6596129100 | 38150 | 38100 | 38150 | 38050 | 2921 |
| 167 | 20241114 | 160500 | 6484705650 | 38100 | 38050 | 38100 | 38050 | 277 |
| 168 | 20241114 | 160400 | 6474154300 | 38050 | 38100 | 38150 | 38050 | 455 |
| 169 | 20241114 | 160300 | 6456811750 | 38150 | 38100 | 38150 | 38100 | 406 |
| 170 | 20241114 | 160200 | 6441330200 | 38100 | 38100 | 38150 | 38100 | 206 |
| 171 | 20241114 | 160100 | 6433473500 | 38100 | 38200 | 38200 | 38100 | 303 |
| 172 | 20241114 | 160000 | 6421912400 | 38200 | 38200 | 38200 | 38100 | 354 |
| 173 | 20241114 | 155900 | 6408399100 | 38150 | 38200 | 38200 | 38050 | 945 |
| 174 | 20241114 | 155800 | 6372316500 | 38200 | 38200 | 38200 | 38050 | 199 |
| 175 | 20241114 | 155700 | 6364715250 | 38200 | 38200 | 38200 | 38050 | 269 |
| 176 | 20241114 | 155600 | 6354447100 | 38200 | 38150 | 38200 | 38100 | 171 |
| 177 | 20241114 | 155500 | 6347921600 | 38150 | 38150 | 38150 | 38100 | 300 |
| 178 | 20241114 | 155400 | 6336482600 | 38150 | 38150 | 38200 | 38100 | 557 |
| 179 | 20241114 | 155300 | 6315231950 | 38200 | 38200 | 38200 | 38100 | 304 |
| 180 | 20241114 | 155200 | 6303627650 | 38150 | 38150 | 38200 | 38100 | 334 |
| 181 | 20241114 | 155100 | 6290880600 | 38100 | 38100 | 38150 | 38100 | 240 |
| 182 | 20241114 | 155000 | 6281729400 | 38150 | 38200 | 38200 | 38050 | 493 |
| 183 | 20241114 | 154900 | 6262931150 | 38200 | 38200 | 38200 | 38050 | 888 |
| 184 | 20241114 | 154800 | 6229071400 | 38200 | 38050 | 38200 | 38050 | 422 |
| 185 | 20241114 | 154700 | 6212983700 | 38100 | 38100 | 38200 | 38050 | 407 |
| 186 | 20241114 | 154600 | 6197471150 | 38100 | 38150 | 38200 | 38050 | 214 |
| 187 | 20241114 | 154500 | 6189314450 | 38150 | 38150 | 38150 | 38050 | 241 |
| 188 | 20241114 | 154400 | 6180126400 | 38100 | 38100 | 38150 | 38050 | 177 |
| 189 | 20241114 | 154300 | 6173383950 | 38100 | 38100 | 38150 | 38050 | 281 |
| 190 | 20241114 | 154200 | 6162675450 | 38100 | 38150 | 38150 | 38050 | 253 |
| 191 | 20241114 | 154100 | 6153032950 | 38150 | 38150 | 38200 | 38050 | 280 |
| 192 | 20241114 | 154000 | 6142354400 | 38150 | 38200 | 38200 | 38100 | 437 |
| 193 | 20241114 | 153900 | 6125683450 | 38200 | 38200 | 38200 | 38150 | 245 |
| 194 | 20241114 | 153800 | 6116330100 | 38200 | 38250 | 38250 | 38150 | 445 |
| 195 | 20241114 | 153700 | 6099333050 | 38250 | 38200 | 38250 | 38150 | 313 |
| 196 | 20241114 | 153600 | 6087374850 | 38200 | 38200 | 38200 | 38150 | 220 |
| 197 | 20241114 | 153500 | 6078973550 | 38200 | 38200 | 38200 | 38150 | 234 |
| 198 | 20241114 | 153400 | 6070035350 | 38200 | 38250 | 38250 | 38150 | 658 |
| 199 | 20241114 | 153300 | 6044907100 | 38250 | 38250 | 38250 | 38200 | 359 |
| 200 | 20241114 | 153200 | 6031186400 | 38250 | 38250 | 38250 | 38200 | 469 |
| 201 | 20241114 | 153100 | 6013262050 | 38250 | 38200 | 38250 | 38150 | 1454 |
| 202 | 20241114 | 153000 | 5957721400 | 38200 | 38200 | 38200 | 38100 | 214 |
| 203 | 20241114 | 152900 | 5949550800 | 38150 | 38200 | 38200 | 38150 | 550 |
| 204 | 20241114 | 152800 | 5928549350 | 38200 | 38200 | 38200 | 38150 | 751 |
| 205 | 20241114 | 152700 | 5899871800 | 38150 | 38150 | 38200 | 38150 | 388 |
| 206 | 20241114 | 152600 | 5885058600 | 38100 | 38150 | 38150 | 38100 | 1934 |
| 207 | 20241114 | 152500 | 5811281800 | 38150 | 38150 | 38150 | 38100 | 355 |
| 208 | 20241114 | 152400 | 5797746300 | 38150 | 38150 | 38150 | 38100 | 422 |
| 209 | 20241114 | 152300 | 5781660450 | 38100 | 38100 | 38150 | 38050 | 493 |
| 210 | 20241114 | 152200 | 5762878200 | 38100 | 38100 | 38100 | 38050 | 224 |
| 211 | 20241114 | 152100 | 5754348400 | 38100 | 38100 | 38100 | 38050 | 772 |
| 212 | 20241114 | 152000 | 5724939200 | 38100 | 38100 | 38100 | 38050 | 339 |
| 213 | 20241114 | 151900 | 5712032950 | 38050 | 38050 | 38100 | 38050 | 177 |
| 214 | 20241114 | 151800 | 5705293450 | 38050 | 38050 | 38100 | 38050 | 181 |
| 215 | 20241114 | 151700 | 5698402900 | 38050 | 38100 | 38100 | 38000 | 302 |
| 216 | 20241114 | 151600 | 5686907400 | 38100 | 38050 | 38100 | 38050 | 398 |
| 217 | 20241114 | 151500 | 5671758250 | 38050 | 38050 | 38100 | 38000 | 938 |
| 218 | 20241114 | 151400 | 5636064350 | 38050 | 38100 | 38100 | 38050 | 2290 |
| 219 | 20241114 | 151300 | 5548924350 | 38050 | 38100 | 38100 | 38050 | 175 |
| 220 | 20241114 | 151200 | 5542261600 | 38100 | 38050 | 38100 | 38050 | 266 |
| 221 | 20241114 | 151100 | 5532136700 | 38050 | 38050 | 38050 | 38000 | 718 |
| 222 | 20241114 | 151000 | 5504825850 | 38000 | 38100 | 38100 | 38000 | 559 |
| 223 | 20241114 | 150900 | 5483555800 | 38050 | 38050 | 38100 | 38050 | 479 |
| 224 | 20241114 | 150800 | 5465324000 | 38050 | 38050 | 38100 | 38000 | 1160 |
| 225 | 20241114 | 150700 | 5421183500 | 38050 | 38050 | 38050 | 37950 | 437 |
| 226 | 20241114 | 150600 | 5404569850 | 38050 | 38000 | 38050 | 38000 | 697 |
| 227 | 20241114 | 150500 | 5378080150 | 38050 | 38000 | 38050 | 38000 | 424 |
| 228 | 20241114 | 150400 | 5361948850 | 38050 | 38000 | 38050 | 38000 | 726 |
| 229 | 20241114 | 150300 | 5334351000 | 38000 | 38000 | 38050 | 38000 | 179 |
| 230 | 20241114 | 150200 | 5327548950 | 38050 | 38050 | 38050 | 38000 | 144 |
| 231 | 20241114 | 150100 | 5322073150 | 38000 | 38000 | 38050 | 37950 | 976 |
| 232 | 20241114 | 150000 | 5284949650 | 37950 | 38000 | 38050 | 37950 | 237 |
| 233 | 20241114 | 145900 | 5275945850 | 38000 | 38000 | 38000 | 37950 | 792 |
| 234 | 20241114 | 145800 | 5245873300 | 38000 | 38000 | 38000 | 37950 | 625 |
| 235 | 20241114 | 145700 | 5222149300 | 38000 | 38000 | 38050 | 38000 | 44 |
| 236 | 20241114 | 145600 | 5220476800 | 38000 | 38000 | 38000 | 38000 | 296 |
| 237 | 20241114 | 145500 | 5209228800 | 38000 | 38000 | 38050 | 38000 | 435 |
| 238 | 20241114 | 145400 | 5192698400 | 38000 | 38050 | 38050 | 38000 | 271 |
| 239 | 20241114 | 145300 | 5182399600 | 38050 | 38000 | 38050 | 38000 | 23 |
| 240 | 20241114 | 145200 | 5181525100 | 38000 | 38000 | 38050 | 37950 | 537 |
| 241 | 20241114 | 145100 | 5161120000 | 37950 | 38000 | 38000 | 37950 | 92 |
| 242 | 20241114 | 145000 | 5157624950 | 37950 | 38000 | 38000 | 37950 | 61 |
| 243 | 20241114 | 144900 | 5155309700 | 38000 | 37950 | 38000 | 37950 | 300 |
| 244 | 20241114 | 144800 | 5143911600 | 38000 | 38000 | 38000 | 37950 | 739 |
| 245 | 20241114 | 144700 | 5115835350 | 38000 | 37900 | 38000 | 37900 | 368 |
| 246 | 20241114 | 144600 | 5101870100 | 37900 | 37950 | 37950 | 37900 | 56 |
| 247 | 20241114 | 144500 | 5099747500 | 37900 | 37950 | 37950 | 37900 | 119 |
| 248 | 20241114 | 144400 | 5095235950 | 37950 | 38000 | 38000 | 37900 | 625 |
| 249 | 20241114 | 144300 | 5071522550 | 37950 | 37900 | 38000 | 37900 | 333 |
| 250 | 20241114 | 144200 | 5058887350 | 37900 | 37900 | 37950 | 37900 | 290 |
| 251 | 20241114 | 144100 | 5047895350 | 37900 | 37900 | 37950 | 37900 | 32 |
| 252 | 20241114 | 144000 | 5046682200 | 37950 | 37950 | 37950 | 37900 | 455 |
| 253 | 20241114 | 143900 | 5029434650 | 37950 | 37900 | 37950 | 37900 | 73 |
| 254 | 20241114 | 143800 | 5026664950 | 37950 | 37950 | 38000 | 37950 | 174 |
| 255 | 20241114 | 143700 | 5020061250 | 37950 | 37950 | 38000 | 37900 | 452 |
| 256 | 20241114 | 143600 | 5002903550 | 37950 | 37950 | 38000 | 37950 | 346 |
| 257 | 20241114 | 143500 | 4989772800 | 38050 | 38000 | 38050 | 38000 | 882 |
| 258 | 20241114 | 143400 | 4956254350 | 38050 | 38000 | 38050 | 38000 | 435 |
| 259 | 20241114 | 143300 | 4939713350 | 38050 | 38050 | 38100 | 38000 | 1012 |
| 260 | 20241114 | 143200 | 4901213050 | 38050 | 38100 | 38100 | 38050 | 139 |
| 261 | 20241114 | 143100 | 4895923900 | 38050 | 38100 | 38100 | 38050 | 523 |
| 262 | 20241114 | 143000 | 4876021150 | 38100 | 38050 | 38100 | 38050 | 536 |
| 263 | 20241114 | 142900 | 4855615350 | 38050 | 38050 | 38100 | 38050 | 371 |
| 264 | 20241114 | 142800 | 4841482800 | 38050 | 38100 | 38100 | 38050 | 95 |
| 265 | 20241114 | 142700 | 4837864050 | 38050 | 38050 | 38100 | 38050 | 623 |
| 266 | 20241114 | 142600 | 4814143850 | 38050 | 38050 | 38100 | 38050 | 366 |
| 267 | 20241114 | 142500 | 4800200300 | 38050 | 38100 | 38100 | 38050 | 160 |
| 268 | 20241114 | 142400 | 4794112100 | 38050 | 38050 | 38100 | 38050 | 373 |
| 269 | 20241114 | 142300 | 4779919300 | 38050 | 38100 | 38100 | 38050 | 360 |
| 270 | 20241114 | 142200 | 4766220650 | 38050 | 38050 | 38100 | 38050 | 37 |
| 271 | 20241114 | 142100 | 4764811850 | 38050 | 38100 | 38100 | 38050 | 87 |
| 272 | 20241114 | 142000 | 4761501050 | 38000 | 38050 | 38050 | 38000 | 434 |
| 273 | 20241114 | 141900 | 4744988400 | 38050 | 38100 | 38100 | 38050 | 372 |
| 274 | 20241114 | 141800 | 4730826050 | 38050 | 38000 | 38050 | 38000 | 300 |
| 275 | 20241114 | 141700 | 4719416100 | 38000 | 38050 | 38050 | 38000 | 281 |
| 276 | 20241114 | 141600 | 4708725800 | 38050 | 38050 | 38100 | 38050 | 322 |
| 277 | 20241114 | 141500 | 4696470800 | 38000 | 38050 | 38100 | 38000 | 241 |
| 278 | 20241114 | 141400 | 4687293650 | 38050 | 38050 | 38100 | 38000 | 423 |
| 279 | 20241114 | 141300 | 4671179700 | 38050 | 38050 | 38100 | 38050 | 454 |
| 280 | 20241114 | 141200 | 4653894100 | 38050 | 38050 | 38100 | 38050 | 45 |
| 281 | 20241114 | 141100 | 4652181400 | 38100 | 38100 | 38150 | 38050 | 235 |
| 282 | 20241114 | 141000 | 4643227700 | 38100 | 38100 | 38100 | 38100 | 959 |
| 283 | 20241114 | 140900 | 4606689800 | 38150 | 38100 | 38150 | 38050 | 332 |
| 284 | 20241114 | 140800 | 4594040350 | 38100 | 38100 | 38150 | 38050 | 1833 |
| 285 | 20241114 | 140700 | 4524203700 | 38050 | 38050 | 38100 | 38050 | 133 |
| 286 | 20241114 | 140600 | 4519142950 | 38100 | 38050 | 38100 | 38050 | 282 |
| 287 | 20241114 | 140500 | 4508412300 | 38050 | 38050 | 38100 | 38050 | 133 |
| 288 | 20241114 | 140400 | 4503348600 | 38050 | 38050 | 38100 | 38000 | 242 |
| 289 | 20241114 | 140300 | 4494136000 | 38050 | 38050 | 38100 | 38000 | 160 |
| 290 | 20241114 | 140200 | 4488048400 | 38050 | 38050 | 38100 | 38050 | 723 |
| 291 | 20241114 | 140100 | 4460524350 | 38050 | 38050 | 38100 | 38000 | 1060 |
| 292 | 20241114 | 140000 | 4420190600 | 38000 | 38000 | 38050 | 38000 | 141 |
| 293 | 20241114 | 135900 | 4414831850 | 38000 | 37950 | 38050 | 37950 | 1044 |
| 294 | 20241114 | 135800 | 4375152100 | 38000 | 37950 | 38000 | 37900 | 64 |
| 295 | 20241114 | 135700 | 4372722600 | 37950 | 37900 | 37950 | 37900 | 220 |
| 296 | 20241114 | 135600 | 4364374900 | 37900 | 37900 | 37950 | 37900 | 77 |
| 297 | 20241114 | 135500 | 4361455900 | 37950 | 37900 | 37950 | 37900 | 36 |
| 298 | 20241114 | 135400 | 4360090950 | 37900 | 37850 | 37950 | 37850 | 121 |
| 299 | 20241114 | 135300 | 4355504800 | 37950 | 37850 | 37950 | 37850 | 24 |
| 300 | 20241114 | 135200 | 4354594800 | 37850 | 37950 | 37950 | 37850 | 115 |
| 301 | 20241114 | 135100 | 4350238200 | 37900 | 37950 | 37950 | 37900 | 92 |
| 302 | 20241114 | 135000 | 4346747050 | 38000 | 37950 | 38000 | 37950 | 170 |
| 303 | 20241114 | 134900 | 4340295150 | 38000 | 37800 | 38000 | 37800 | 84 |
| 304 | 20241114 | 134800 | 4337111900 | 37800 | 37900 | 38000 | 37800 | 935 |
| 305 | 20241114 | 134700 | 4301619400 | 37950 | 37950 | 38050 | 37900 | 213 |
| 306 | 20241114 | 134600 | 4293535250 | 37950 | 38050 | 38050 | 37950 | 222 |
| 307 | 20241114 | 134500 | 4285100150 | 38000 | 38000 | 38050 | 38000 | 168 |
| 308 | 20241114 | 134400 | 4278714050 | 38050 | 38000 | 38100 | 38000 | 505 |
| 309 | 20241114 | 134300 | 4259500700 | 38050 | 38050 | 38050 | 38000 | 312 |
| 310 | 20241114 | 134200 | 4247633000 | 38050 | 38000 | 38050 | 38000 | 120 |
| 311 | 20241114 | 134100 | 4243071400 | 38000 | 38050 | 38100 | 38000 | 52 |
| 312 | 20241114 | 134000 | 4241093400 | 38050 | 38000 | 38100 | 38000 | 30 |
| 313 | 20241114 | 133900 | 4239952300 | 38050 | 38050 | 38100 | 38000 | 262 |
| 314 | 20241114 | 133800 | 4229983150 | 38050 | 38100 | 38100 | 38050 | 91 |
| 315 | 20241114 | 133700 | 4226519550 | 38100 | 38050 | 38100 | 38050 | 139 |
| 316 | 20241114 | 133600 | 4221230500 | 38100 | 38050 | 38100 | 38050 | 94 |
| 317 | 20241114 | 133500 | 4217653750 | 38050 | 38050 | 38100 | 38000 | 220 |
| 318 | 20241114 | 133400 | 4209284050 | 38050 | 38050 | 38050 | 38000 | 574 |
| 319 | 20241114 | 133300 | 4187444900 | 38050 | 38050 | 38100 | 38000 | 665 |
| 320 | 20241114 | 133200 | 4162142800 | 38050 | 38000 | 38050 | 38000 | 818 |
| 321 | 20241114 | 133100 | 4131018600 | 38000 | 38050 | 38050 | 38000 | 152 |
| 322 | 20241114 | 133000 | 4125238500 | 38050 | 38000 | 38050 | 38000 | 149 |
| 323 | 20241114 | 132900 | 4119576000 | 38000 | 38050 | 38050 | 38000 | 197 |
| 324 | 20241114 | 132800 | 4112081950 | 38050 | 38000 | 38050 | 38000 | 250 |
| 325 | 20241114 | 132700 | 4102580450 | 38050 | 38000 | 38050 | 38000 | 212 |
| 326 | 20241114 | 132600 | 4094521250 | 38000 | 38050 | 38050 | 38000 | 51 |
| 327 | 20241114 | 132500 | 4092582900 | 38000 | 38050 | 38050 | 38000 | 96 |
| 328 | 20241114 | 132400 | 4088932200 | 38000 | 38100 | 38100 | 38000 | 218 |
| 329 | 20241114 | 132300 | 4080641750 | 38100 | 38100 | 38100 | 38000 | 691 |
| 330 | 20241114 | 132200 | 4054350300 | 38100 | 38050 | 38100 | 38050 | 99 |
| 331 | 20241114 | 132100 | 4050581000 | 38050 | 38050 | 38100 | 38050 | 539 |
| 332 | 20241114 | 132000 | 4030071200 | 38050 | 38000 | 38100 | 38000 | 590 |
| 333 | 20241114 | 131900 | 4007623050 | 38050 | 38050 | 38050 | 38000 | 73 |
| 334 | 20241114 | 131800 | 4004846100 | 38050 | 38000 | 38050 | 38000 | 72 |
| 335 | 20241114 | 131700 | 4002109750 | 38050 | 38050 | 38050 | 38000 | 46 |
| 336 | 20241114 | 131600 | 4000361000 | 38000 | 38050 | 38100 | 37900 | 712 |
| 337 | 20241114 | 131500 | 3973290900 | 38050 | 38050 | 38050 | 38000 | 95 |
| 338 | 20241114 | 131400 | 3969676500 | 38050 | 38100 | 38100 | 38050 | 356 |
| 339 | 20241114 | 131300 | 3956129350 | 38050 | 38050 | 38100 | 38050 | 121 |
| 340 | 20241114 | 131200 | 3951524800 | 38050 | 38050 | 38100 | 38000 | 65 |
| 341 | 20241114 | 131100 | 3949052500 | 38050 | 38050 | 38150 | 38050 | 321 |
| 342 | 20241114 | 131000 | 3936822450 | 38050 | 38150 | 38150 | 38050 | 559 |
| 343 | 20241114 | 130900 | 3915524000 | 38100 | 38150 | 38150 | 38100 | 133 |
| 344 | 20241114 | 130800 | 3910453750 | 38100 | 38100 | 38100 | 38050 | 405 |
| 345 | 20241114 | 130700 | 3895024400 | 38050 | 38050 | 38050 | 38050 | 46 |
| 346 | 20241114 | 130600 | 3893274100 | 38050 | 38050 | 38100 | 38050 | 198 |
| 347 | 20241114 | 130500 | 3885733600 | 38050 | 38100 | 38100 | 38050 | 357 |
| 348 | 20241114 | 130400 | 3872137950 | 38050 | 38000 | 38050 | 38000 | 578 |
| 349 | 20241114 | 130300 | 3850161500 | 38050 | 38050 | 38050 | 38050 | 97 |
| 350 | 20241114 | 130200 | 3846470650 | 38000 | 38050 | 38050 | 38000 | 62 |
| 351 | 20241114 | 130100 | 3844112550 | 38050 | 38050 | 38050 | 38000 | 577 |
| 352 | 20241114 | 130000 | 3822165950 | 38050 | 38050 | 38100 | 38050 | 352 |
| 353 | 20241114 | 125900 | 3808772050 | 38050 | 38050 | 38100 | 38050 | 45 |
| 354 | 20241114 | 125800 | 3807058400 | 38100 | 38050 | 38100 | 38050 | 345 |
| 355 | 20241114 | 125700 | 3793931100 | 38050 | 38050 | 38050 | 38000 | 760 |
| 356 | 20241114 | 125600 | 3765017550 | 38050 | 38000 | 38050 | 37950 | 202 |
| 357 | 20241114 | 125500 | 3757343400 | 38000 | 38000 | 38050 | 38000 | 142 |
| 358 | 20241114 | 125400 | 3751940900 | 37950 | 38000 | 38050 | 37950 | 25 |
| 359 | 20241114 | 125300 | 3750991100 | 38000 | 38000 | 38000 | 38000 | 1122 |
| 360 | 20241114 | 125200 | 3708355100 | 38050 | 38000 | 38050 | 38000 | 116 |
| 361 | 20241114 | 125100 | 3703941600 | 38000 | 37950 | 38000 | 37950 | 2038 |
| 362 | 20241114 | 125000 | 3626524200 | 37950 | 37950 | 37950 | 37900 | 473 |
| 363 | 20241114 | 124900 | 3608574100 | 37950 | 37900 | 37950 | 37900 | 556 |
| 364 | 20241114 | 124800 | 3587495200 | 37850 | 37900 | 37900 | 37850 | 181 |
| 365 | 20241114 | 124700 | 3580635350 | 37900 | 37900 | 37900 | 37900 | 181 |
| 366 | 20241114 | 124600 | 3573775450 | 37900 | 37900 | 37900 | 37850 | 215 |
| 367 | 20241114 | 124500 | 3565627600 | 37900 | 37850 | 37900 | 37850 | 265 |
| 368 | 20241114 | 124400 | 3555588850 | 37900 | 37850 | 37900 | 37850 | 205 |
| 369 | 20241114 | 124300 | 3547825350 | 37850 | 37900 | 37900 | 37700 | 348 |
| 370 | 20241114 | 124200 | 3534672300 | 37850 | 37850 | 37900 | 37850 | 61 |
| 371 | 20241114 | 124100 | 3532363100 | 37850 | 37900 | 37900 | 37850 | 31 |
| 372 | 20241114 | 124000 | 3531189700 | 37850 | 37850 | 37850 | 37800 | 357 |
| 373 | 20241114 | 123900 | 3517693200 | 37850 | 37850 | 37850 | 37800 | 85 |
| 374 | 20241114 | 123800 | 3514476600 | 37850 | 37800 | 37850 | 37800 | 133 |
| 375 | 20241114 | 123700 | 3509444700 | 37800 | 37850 | 37850 | 37750 | 59 |
| 376 | 20241114 | 123600 | 3507213700 | 37850 | 37800 | 37850 | 37800 | 51 |
| 377 | 20241114 | 123500 | 3505285500 | 37800 | 37900 | 37900 | 37750 | 773 |
| 378 | 20241114 | 123400 | 3476066450 | 37900 | 37900 | 37900 | 37850 | 63 |
| 379 | 20241114 | 123300 | 3473681350 | 37900 | 37900 | 37900 | 37850 | 27 |
| 380 | 20241114 | 123200 | 3472658150 | 37900 | 37900 | 37900 | 37850 | 31 |
| 381 | 20241114 | 123100 | 3471484150 | 37900 | 37850 | 37900 | 37850 | 7 |
| 382 | 20241114 | 123000 | 3471219150 | 37850 | 37900 | 37950 | 37850 | 106 |
| 383 | 20241114 | 122900 | 3467204700 | 37850 | 37950 | 37950 | 37850 | 152 |
| 384 | 20241114 | 122800 | 3461444300 | 37950 | 37900 | 37950 | 37900 | 255 |
| 385 | 20241114 | 122700 | 3451779300 | 37900 | 37900 | 37950 | 37900 | 80 |
| 386 | 20241114 | 122600 | 3448746450 | 37900 | 37950 | 37950 | 37850 | 530 |
| 387 | 20241114 | 122500 | 3428659350 | 37900 | 37900 | 37900 | 37900 | 366 |
| 388 | 20241114 | 122400 | 3414787950 | 37900 | 37900 | 37950 | 37900 | 97 |
| 389 | 20241114 | 122300 | 3411111600 | 37900 | 37900 | 37950 | 37900 | 229 |
| 390 | 20241114 | 122200 | 3402432050 | 37900 | 37900 | 37900 | 37900 | 96 |
| 391 | 20241114 | 122100 | 3398793650 | 37900 | 37900 | 37900 | 37900 | 142 |
| 392 | 20241114 | 122000 | 3393411850 | 37900 | 37950 | 37950 | 37900 | 603 |
| 393 | 20241114 | 121900 | 3370554150 | 37900 | 37900 | 37900 | 37900 | 565 |
| 394 | 20241114 | 121800 | 3349140650 | 37950 | 37900 | 37950 | 37900 | 138 |
| 395 | 20241114 | 121700 | 3343903900 | 37900 | 37950 | 37950 | 37900 | 342 |
| 396 | 20241114 | 121600 | 3330940500 | 37950 | 37900 | 37950 | 37900 | 130 |
| 397 | 20241114 | 121500 | 3326013050 | 37900 | 37900 | 37950 | 37850 | 297 |
| 398 | 20241114 | 121400 | 3314754250 | 37900 | 37900 | 37900 | 37850 | 536 |
| 399 | 20241114 | 121300 | 3294440900 | 37900 | 37900 | 37900 | 37900 | 196 |
| 400 | 20241114 | 121200 | 3287012500 | 37900 | 37850 | 37900 | 37850 | 35 |
| 401 | 20241114 | 121100 | 3285687000 | 37750 | 37850 | 37850 | 37750 | 645 |
| 402 | 20241114 | 121000 | 3261293800 | 37850 | 37800 | 37850 | 37800 | 333 |
| 403 | 20241114 | 120900 | 3248692300 | 37850 | 37850 | 37850 | 37850 | 494 |
| 404 | 20241114 | 120800 | 3229994400 | 37850 | 37800 | 37850 | 37800 | 737 |
| 405 | 20241114 | 120700 | 3202114950 | 37800 | 37800 | 37800 | 37800 | 268 |
| 406 | 20241114 | 120600 | 3191984550 | 37800 | 37750 | 37800 | 37750 | 325 |
| 407 | 20241114 | 120500 | 3179705800 | 37750 | 37750 | 37750 | 37750 | 133 |
| 408 | 20241114 | 120400 | 3174685050 | 37750 | 37750 | 37750 | 37750 | 314 |
| 409 | 20241114 | 120300 | 3162831550 | 37700 | 37750 | 37750 | 37700 | 322 |
| 410 | 20241114 | 120200 | 3150676100 | 37750 | 37750 | 37750 | 37700 | 64 |
| 411 | 20241114 | 120100 | 3148260400 | 37750 | 37700 | 37750 | 37700 | 39 |
| 412 | 20241114 | 120000 | 3146788450 | 37700 | 37750 | 37750 | 37700 | 56 |
| 413 | 20241114 | 115900 | 3144674950 | 37750 | 37700 | 37750 | 37700 | 96 |
| 414 | 20241114 | 115800 | 3141054900 | 37650 | 37700 | 37700 | 37650 | 234 |
| 415 | 20241114 | 115700 | 3132237750 | 37700 | 37700 | 37700 | 37700 | 53 |
| 416 | 20241114 | 115600 | 3130239650 | 37700 | 37700 | 37700 | 37700 | 275 |
| 417 | 20241114 | 115500 | 3119872150 | 37650 | 37650 | 37650 | 37600 | 240 |
| 418 | 20241114 | 115400 | 3110841350 | 37700 | 37650 | 37700 | 37550 | 259 |
| 419 | 20241114 | 115300 | 3101088500 | 37600 | 37600 | 37650 | 37500 | 292 |
| 420 | 20241114 | 115200 | 3090108800 | 37600 | 37550 | 37700 | 37500 | 214 |
| 421 | 20241114 | 115100 | 3082056850 | 37500 | 37600 | 37650 | 37500 | 206 |
| 422 | 20241114 | 115000 | 3074306600 | 37650 | 37550 | 37650 | 37550 | 243 |
| 423 | 20241114 | 114900 | 3065169450 | 37550 | 37550 | 37550 | 37500 | 127 |
| 424 | 20241114 | 114800 | 3060405600 | 37550 | 37600 | 37600 | 37500 | 187 |
| 425 | 20241114 | 114700 | 3053381900 | 37650 | 37600 | 37650 | 37550 | 349 |
| 426 | 20241114 | 114600 | 3040261500 | 37600 | 37600 | 37600 | 37550 | 423 |
| 427 | 20241114 | 114500 | 3024369300 | 37600 | 37600 | 37700 | 37600 | 91 |
| 428 | 20241114 | 114400 | 3020946800 | 37650 | 37600 | 37700 | 37550 | 309 |
| 429 | 20241114 | 114300 | 3009321850 | 37650 | 37650 | 37700 | 37650 | 75 |
| 430 | 20241114 | 114200 | 3006497350 | 37650 | 37650 | 37700 | 37650 | 137 |
| 431 | 20241114 | 114100 | 3001338950 | 37650 | 37700 | 37750 | 37600 | 340 |
| 432 | 20241114 | 114000 | 2988527400 | 37700 | 37750 | 37800 | 37700 | 178 |
| 433 | 20241114 | 113900 | 2981811400 | 37800 | 37800 | 37800 | 37750 | 172 |
| 434 | 20241114 | 113800 | 2975310400 | 37800 | 37750 | 37850 | 37700 | 210 |
| 435 | 20241114 | 113700 | 2967379700 | 37750 | 37800 | 37800 | 37600 | 600 |
| 436 | 20241114 | 113600 | 2944740900 | 37800 | 37800 | 37800 | 37750 | 248 |
| 437 | 20241114 | 113500 | 2935368500 | 37800 | 37950 | 37950 | 37750 | 711 |
| 438 | 20241114 | 113400 | 2908443850 | 37900 | 37950 | 37950 | 37800 | 977 |
| 439 | 20241114 | 113300 | 2871405600 | 37950 | 37850 | 37950 | 37850 | 2324 |
| 440 | 20241114 | 113200 | 2783249600 | 37850 | 37850 | 37900 | 37800 | 379 |
| 441 | 20241114 | 113100 | 2768901600 | 37850 | 37800 | 37900 | 37800 | 363 |
| 442 | 20241114 | 113000 | 2755157650 | 37700 | 37650 | 37950 | 37600 | 721 |
| 443 | 20241114 | 112900 | 2727950000 | 37750 | 37850 | 37950 | 37650 | 1565 |
| 444 | 20241114 | 112800 | 2668747050 | 37850 | 37850 | 37900 | 37750 | 740 |
| 445 | 20241114 | 112700 | 2640760500 | 37800 | 37650 | 37850 | 37650 | 1307 |
| 446 | 20241114 | 112600 | 2591391650 | 37650 | 37500 | 37700 | 37500 | 663 |
| 447 | 20241114 | 112500 | 2566416250 | 37650 | 37500 | 37650 | 37450 | 224 |
| 448 | 20241114 | 112400 | 2557994600 | 37600 | 37600 | 37600 | 37450 | 607 |
| 449 | 20241114 | 112300 | 2535229100 | 37600 | 37600 | 37600 | 37600 | 35 |
| 450 | 20241114 | 112200 | 2533913100 | 37600 | 37550 | 37600 | 37550 | 20 |
| 451 | 20241114 | 112100 | 2533161600 | 37700 | 37550 | 37700 | 37550 | 363 |
| 452 | 20241114 | 112000 | 2519512200 | 37500 | 37700 | 37700 | 37500 | 234 |
| 453 | 20241114 | 111900 | 2510717800 | 37650 | 37600 | 37700 | 37500 | 271 |
| 454 | 20241114 | 111800 | 2500527900 | 37600 | 37650 | 37650 | 37600 | 253 |
| 455 | 20241114 | 111700 | 2491007600 | 37650 | 37600 | 37700 | 37600 | 199 |
| 456 | 20241114 | 111600 | 2483521550 | 37650 | 37700 | 37700 | 37500 | 310 |
| 457 | 20241114 | 111500 | 2471877550 | 37700 | 37650 | 37700 | 37600 | 123 |
| 458 | 20241114 | 111400 | 2467243100 | 37650 | 37600 | 37650 | 37600 | 225 |
| 459 | 20241114 | 111300 | 2458773200 | 37550 | 37600 | 37650 | 37550 | 178 |
| 460 | 20241114 | 111200 | 2452077100 | 37600 | 37600 | 37650 | 37550 | 214 |
| 461 | 20241114 | 111100 | 2444029150 | 37600 | 37600 | 37600 | 37550 | 216 |
| 462 | 20241114 | 111000 | 2435908050 | 37600 | 37500 | 37600 | 37500 | 124 |
| 463 | 20241114 | 110900 | 2431256000 | 37500 | 37600 | 37650 | 37450 | 1434 |
| 464 | 20241114 | 110800 | 2377424150 | 37600 | 37700 | 37700 | 37600 | 481 |
| 465 | 20241114 | 110700 | 2359328950 | 37700 | 37700 | 37700 | 37650 | 73 |
| 466 | 20241114 | 110600 | 2356579900 | 37700 | 37700 | 37750 | 37650 | 302 |
| 467 | 20241114 | 110500 | 2345191200 | 37700 | 37700 | 37700 | 37650 | 88 |
| 468 | 20241114 | 110400 | 2341873950 | 37750 | 37800 | 37850 | 37750 | 30 |
| 469 | 20241114 | 110300 | 2340739800 | 37700 | 37750 | 37800 | 37700 | 285 |
| 470 | 20241114 | 110200 | 2329972450 | 37800 | 37800 | 37800 | 37600 | 521 |
| 471 | 20241114 | 110100 | 2310341750 | 37900 | 37800 | 37900 | 37800 | 414 |
| 472 | 20241114 | 110000 | 2294680950 | 37750 | 37950 | 37950 | 37750 | 522 |
| 473 | 20241114 | 105900 | 2274948850 | 37950 | 37850 | 37950 | 37850 | 240 |
| 474 | 20241114 | 105800 | 2265855600 | 37850 | 37900 | 37950 | 37850 | 175 |
| 475 | 20241114 | 105700 | 2259228500 | 37850 | 37850 | 37900 | 37850 | 287 |
| 476 | 20241114 | 105600 | 2248358850 | 37850 | 37850 | 37950 | 37800 | 397 |
| 477 | 20241114 | 105500 | 2233326250 | 37850 | 37850 | 37850 | 37800 | 148 |
| 478 | 20241114 | 105400 | 2227725250 | 37850 | 37850 | 37900 | 37850 | 228 |
| 479 | 20241114 | 105300 | 2219094550 | 37900 | 37950 | 38050 | 37900 | 319 |
| 480 | 20241114 | 105200 | 2206986800 | 37950 | 38000 | 38050 | 37850 | 385 |
| 481 | 20241114 | 105100 | 2192385850 | 37950 | 38000 | 38100 | 37900 | 393 |
| 482 | 20241114 | 105000 | 2177458150 | 38050 | 37900 | 38150 | 37800 | 1049 |
| 483 | 20241114 | 104900 | 2137667950 | 37900 | 38000 | 38100 | 37900 | 1236 |
| 484 | 20241114 | 104800 | 2090684450 | 38000 | 38200 | 38200 | 38000 | 779 |
| 485 | 20241114 | 104700 | 2061037600 | 38200 | 38150 | 38250 | 38000 | 1434 |
| 486 | 20241114 | 104600 | 2006275950 | 38150 | 38200 | 38200 | 38150 | 1428 |
| 487 | 20241114 | 104500 | 1951729150 | 38200 | 38050 | 38250 | 38050 | 3986 |
| 488 | 20241114 | 104400 | 1799477550 | 38050 | 38050 | 38100 | 38050 | 613 |
| 489 | 20241114 | 104300 | 1776143900 | 38100 | 38000 | 38100 | 38000 | 596 |
| 490 | 20241114 | 104200 | 1753446450 | 38100 | 37950 | 38100 | 37950 | 503 |
| 491 | 20241114 | 104100 | 1734296150 | 37950 | 38100 | 38100 | 37900 | 1821 |
| 492 | 20241114 | 104000 | 1665068750 | 38100 | 38100 | 38100 | 38050 | 691 |
| 493 | 20241114 | 103900 | 1638750550 | 38100 | 38000 | 38100 | 37950 | 1844 |
| 494 | 20241114 | 103800 | 1568622650 | 38000 | 37900 | 38000 | 37850 | 1423 |
| 495 | 20241114 | 103700 | 1514612350 | 37900 | 37800 | 37900 | 37800 | 2159 |
| 496 | 20241114 | 103600 | 1432835700 | 37800 | 37750 | 37850 | 37750 | 790 |
| 497 | 20241114 | 103500 | 1402975300 | 37750 | 37750 | 37750 | 37700 | 516 |
| 498 | 20241114 | 103400 | 1383505850 | 37750 | 37800 | 37800 | 37700 | 128 |
| 499 | 20241114 | 103300 | 1378669950 | 37750 | 37800 | 37850 | 37750 | 715 |
| 500 | 20241114 | 103200 | 1351638250 | 37800 | 37800 | 37850 | 37750 | 494 |
| 501 | 20241114 | 103100 | 1332962700 | 37800 | 37800 | 37800 | 37750 | 227 |
| 502 | 20241114 | 103000 | 1324385100 | 37800 | 37750 | 37800 | 37700 | 334 |
| 503 | 20241114 | 102900 | 1311783950 | 37750 | 37700 | 37750 | 37700 | 539 |
| 504 | 20241114 | 102800 | 1291448050 | 37750 | 37750 | 37750 | 37700 | 346 |
| 505 | 20241114 | 102700 | 1278389350 | 37750 | 37700 | 37800 | 37650 | 550 |
| 506 | 20241114 | 102600 | 1257635500 | 37750 | 37650 | 37750 | 37600 | 818 |
| 507 | 20241114 | 102500 | 1226810200 | 37600 | 37750 | 37800 | 37600 | 925 |
| 508 | 20241114 | 102400 | 1191937350 | 37750 | 37800 | 37950 | 37750 | 1637 |
| 509 | 20241114 | 102300 | 1129943600 | 37850 | 37800 | 37850 | 37750 | 351 |
| 510 | 20241114 | 102200 | 1116675500 | 37750 | 37800 | 37800 | 37700 | 618 |
| 511 | 20241114 | 102100 | 1093337500 | 37800 | 37800 | 37850 | 37750 | 461 |
| 512 | 20241114 | 102000 | 1075914450 | 37800 | 37800 | 37900 | 37800 | 3175 |
| 513 | 20241114 | 101900 | 955754800 | 37800 | 37850 | 37850 | 37700 | 944 |
| 514 | 20241114 | 101800 | 920080500 | 37800 | 37750 | 37900 | 37650 | 1704 |
| 515 | 20241114 | 101700 | 855708050 | 37750 | 37650 | 37800 | 37650 | 1313 |
| 516 | 20241114 | 101600 | 806192650 | 37700 | 37600 | 37700 | 37600 | 558 |
| 517 | 20241114 | 101500 | 785178300 | 37600 | 37400 | 37600 | 37400 | 3023 |
| 518 | 20241114 | 101400 | 671785600 | 37400 | 37400 | 37450 | 37400 | 714 |
| 519 | 20241114 | 101300 | 645066200 | 37400 | 37350 | 37450 | 37350 | 654 |
| 520 | 20241114 | 101200 | 620616650 | 37300 | 37350 | 37350 | 37300 | 149 |
| 521 | 20241114 | 101100 | 615056900 | 37350 | 37300 | 37400 | 37250 | 322 |
| 522 | 20241114 | 101000 | 603041950 | 37450 | 37300 | 37450 | 37250 | 955 |
| 523 | 20241114 | 100900 | 567374550 | 37300 | 37300 | 37350 | 37150 | 322 |
| 524 | 20241114 | 100800 | 555365050 | 37300 | 37150 | 37350 | 37100 | 1146 |
| 525 | 20241114 | 100700 | 512674850 | 37050 | 37050 | 37250 | 37000 | 563 |
| 526 | 20241114 | 100600 | 491818350 | 37050 | 37300 | 37350 | 36950 | 1943 |
| 527 | 20241114 | 100500 | 419736600 | 37300 | 37250 | 37300 | 37050 | 1457 |
| 528 | 20241114 | 100400 | 365519550 | 37250 | 37050 | 37300 | 37050 | 1170 |
| 529 | 20241114 | 100300 | 321986450 | 37100 | 37200 | 37300 | 37050 | 1286 |
| 530 | 20241114 | 100200 | 274172650 | 37200 | 37000 | 37200 | 37000 | 873 |
| 531 | 20241114 | 100100 | 241804150 | 37000 | 36800 | 37150 | 36800 | 799 |
| 532 | 20241114 | 100000 | 212351850 | 36800 | 36850 | 37000 | 36750 | 5727 |