34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 3 | 20241104 | 191700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20241104 | 191600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20241104 | 191500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20241104 | 191400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20241104 | 191300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20241104 | 191200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20241104 | 191100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20241104 | 191000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20241104 | 190900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20241104 | 190800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20241104 | 190700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20241104 | 190600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20241104 | 190500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20241104 | 190400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20241104 | 190300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20241104 | 190200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20241104 | 190100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20241104 | 190000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20241104 | 185900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20241104 | 185800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20241104 | 185700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20241104 | 185600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20241104 | 185500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20241104 | 185400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20241104 | 185300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20241104 | 185200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20241104 | 185100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20241104 | 185000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20241104 | 184900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20241104 | 184800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 33 | 20241104 | 184700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20241104 | 184600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20241104 | 184500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20241104 | 184400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20241104 | 184300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20241104 | 184200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20241104 | 184100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20241104 | 184000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20241104 | 183900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20241104 | 183800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20241104 | 183700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20241104 | 183600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20241104 | 183500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20241104 | 183400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20241104 | 183300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20241104 | 183200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20241104 | 183100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20241104 | 183000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20241104 | 182900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20241104 | 182800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20241104 | 182700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20241104 | 182600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20241104 | 182500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20241104 | 182400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20241104 | 182300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20241104 | 182200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20241104 | 182100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20241104 | 182000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20241104 | 181900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20241104 | 181800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 63 | 20241104 | 181700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20241104 | 181600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20241104 | 181500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20241104 | 181400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20241104 | 181300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20241104 | 181200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20241104 | 181100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20241104 | 181000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20241104 | 180900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20241104 | 180800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20241104 | 180700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20241104 | 180600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20241104 | 180500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20241104 | 180400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20241104 | 180300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20241104 | 180200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20241104 | 180100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20241104 | 180000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20241104 | 175900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20241104 | 175800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20241104 | 175700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20241104 | 175600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20241104 | 175500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20241104 | 175400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20241104 | 175300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20241104 | 175200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20241104 | 175100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20241104 | 175000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20241104 | 174900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20241104 | 174800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 93 | 20241104 | 174700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20241104 | 174600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20241104 | 174500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20241104 | 174400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20241104 | 174300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20241104 | 174200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20241104 | 174100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20241104 | 174000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20241104 | 173900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20241104 | 173800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20241104 | 173700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20241104 | 173600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20241104 | 173500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20241104 | 173400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20241104 | 173300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20241104 | 173200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20241104 | 173100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20241104 | 173000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20241104 | 172900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20241104 | 172800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20241104 | 172700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20241104 | 172600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20241104 | 172500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20241104 | 172400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20241104 | 172300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20241104 | 172200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20241104 | 172100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20241104 | 172000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20241104 | 171900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20241104 | 171800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 123 | 20241104 | 171700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20241104 | 171600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20241104 | 171500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20241104 | 171400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20241104 | 171300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20241104 | 171200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20241104 | 171100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20241104 | 171000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20241104 | 170900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20241104 | 170800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20241104 | 170700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20241104 | 170600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20241104 | 170500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20241104 | 170400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20241104 | 170300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20241104 | 170200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20241104 | 170100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20241104 | 170000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20241104 | 165900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20241104 | 165800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20241104 | 165700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20241104 | 165600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20241104 | 165500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20241104 | 165400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20241104 | 165300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20241104 | 165200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20241104 | 165100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20241104 | 165000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20241104 | 164900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20241104 | 164800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 153 | 20241104 | 164700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20241104 | 164600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20241104 | 164500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20241104 | 164400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20241104 | 164300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20241104 | 164200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20241104 | 164100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20241104 | 164000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20241104 | 163900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20241104 | 163800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20241104 | 163700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20241104 | 163600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20241104 | 163500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20241104 | 163400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20241104 | 163300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20241104 | 163200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20241104 | 163100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20241104 | 163000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20241104 | 162900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20241104 | 162800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20241104 | 162700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20241104 | 162600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20241104 | 162500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20241104 | 162400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20241104 | 162300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20241104 | 162200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20241104 | 162100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20241104 | 162000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20241104 | 161900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20241104 | 161800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 183 | 20241104 | 161700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20241104 | 161600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20241104 | 161500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20241104 | 161400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20241104 | 161300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20241104 | 161200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20241104 | 161100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20241104 | 161000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20241104 | 160900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20241104 | 160800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20241104 | 160700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20241104 | 160600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20241104 | 160500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20241104 | 160400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20241104 | 160300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20241104 | 160200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20241104 | 160100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20241104 | 160000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20241104 | 155900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20241104 | 155800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20241104 | 155700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20241104 | 155600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20241104 | 155500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20241104 | 155400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20241104 | 155300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20241104 | 155200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20241104 | 155100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20241104 | 155000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20241104 | 154900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20241104 | 154800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 213 | 20241104 | 154700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20241104 | 154600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20241104 | 154500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20241104 | 154400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20241104 | 154300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20241104 | 154200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20241104 | 154100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20241104 | 154000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20241104 | 153900 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20241104 | 153800 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20241104 | 153700 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20241104 | 153600 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20241104 | 153500 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20241104 | 153400 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20241104 | 153300 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 228 | 20241104 | 153200 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 229 | 20241104 | 153100 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 230 | 20241104 | 153000 | 57661202000 | 40500 | 40500 | 40500 | 40500 | 39133 |
| 231 | 20241104 | 152900 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 232 | 20241104 | 152800 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 233 | 20241104 | 152700 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 234 | 20241104 | 152600 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 235 | 20241104 | 152500 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 236 | 20241104 | 152400 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 237 | 20241104 | 152300 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 238 | 20241104 | 152200 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 239 | 20241104 | 152100 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 240 | 20241104 | 152000 | 56076315500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 241 | 20241104 | 151900 | 56076315500 | 40500 | 40450 | 40500 | 40450 | 1508 |
| 242 | 20241104 | 151800 | 56015280400 | 40450 | 40450 | 40500 | 40450 | 668 |
| 243 | 20241104 | 151700 | 55988237500 | 40500 | 40500 | 40500 | 40450 | 1085 |
| 244 | 20241104 | 151600 | 55944298450 | 40450 | 40500 | 40500 | 40450 | 583 |
| 245 | 20241104 | 151500 | 55920693850 | 40500 | 40450 | 40500 | 40450 | 1335 |
| 246 | 20241104 | 151400 | 55866668700 | 40450 | 40450 | 40500 | 40400 | 1567 |
| 247 | 20241104 | 151300 | 55803257900 | 40500 | 40500 | 40500 | 40400 | 1585 |
| 248 | 20241104 | 151200 | 55739176250 | 40500 | 40500 | 40500 | 40450 | 1756 |
| 249 | 20241104 | 151100 | 55668128250 | 40450 | 40450 | 40500 | 40450 | 1259 |
| 250 | 20241104 | 151000 | 55617181650 | 40500 | 40450 | 40500 | 40400 | 912 |
| 251 | 20241104 | 150900 | 55580264550 | 40500 | 40450 | 40500 | 40450 | 3300 |
| 252 | 20241104 | 150800 | 55446745450 | 40500 | 40500 | 40500 | 40450 | 1112 |
| 253 | 20241104 | 150700 | 55401741200 | 40500 | 40500 | 40500 | 40450 | 3279 |
| 254 | 20241104 | 150600 | 55269003150 | 40450 | 40450 | 40500 | 40450 | 900 |
| 255 | 20241104 | 150500 | 55232561500 | 40500 | 40500 | 40500 | 40450 | 1269 |
| 256 | 20241104 | 150400 | 55181176650 | 40500 | 40500 | 40500 | 40450 | 666 |
| 257 | 20241104 | 150300 | 55154217750 | 40500 | 40450 | 40500 | 40450 | 415 |
| 258 | 20241104 | 150200 | 55137412450 | 40500 | 40450 | 40500 | 40450 | 738 |
| 259 | 20241104 | 150100 | 55107542050 | 40400 | 40400 | 40500 | 40400 | 1660 |
| 260 | 20241104 | 150000 | 55040400200 | 40450 | 40450 | 40450 | 40400 | 704 |
| 261 | 20241104 | 145900 | 55011933550 | 40450 | 40450 | 40450 | 40400 | 963 |
| 262 | 20241104 | 145800 | 54972997750 | 40450 | 40450 | 40450 | 40400 | 822 |
| 263 | 20241104 | 145700 | 54939762650 | 40400 | 40450 | 40450 | 40400 | 551 |
| 264 | 20241104 | 145600 | 54917477000 | 40450 | 40400 | 40450 | 40400 | 566 |
| 265 | 20241104 | 145500 | 54894586050 | 40450 | 40450 | 40450 | 40400 | 782 |
| 266 | 20241104 | 145400 | 54862963400 | 40450 | 40450 | 40500 | 40400 | 745 |
| 267 | 20241104 | 145300 | 54832821450 | 40450 | 40500 | 40500 | 40450 | 1827 |
| 268 | 20241104 | 145200 | 54758891750 | 40500 | 40500 | 40500 | 40450 | 826 |
| 269 | 20241104 | 145100 | 54725440650 | 40500 | 40500 | 40500 | 40450 | 3384 |
| 270 | 20241104 | 145000 | 54588392250 | 40500 | 40450 | 40500 | 40450 | 677 |
| 271 | 20241104 | 144900 | 54560979950 | 40450 | 40400 | 40450 | 40400 | 2038 |
| 272 | 20241104 | 144800 | 54478574550 | 40400 | 40400 | 40450 | 40400 | 2060 |
| 273 | 20241104 | 144700 | 54395256850 | 40400 | 40400 | 40450 | 40400 | 1243 |
| 274 | 20241104 | 144600 | 54345007450 | 40400 | 40400 | 40450 | 40400 | 3073 |
| 275 | 20241104 | 144500 | 54220832700 | 40450 | 40400 | 40450 | 40400 | 651 |
| 276 | 20241104 | 144400 | 54194503400 | 40400 | 40450 | 40450 | 40400 | 538 |
| 277 | 20241104 | 144300 | 54172764350 | 40450 | 40450 | 40450 | 40400 | 1481 |
| 278 | 20241104 | 144200 | 54112905550 | 40400 | 40400 | 40400 | 40350 | 2121 |
| 279 | 20241104 | 144100 | 54027244150 | 40350 | 40350 | 40400 | 40350 | 189 |
| 280 | 20241104 | 144000 | 54019609550 | 40350 | 40400 | 40400 | 40350 | 299 |
| 281 | 20241104 | 143900 | 54007541100 | 40350 | 40400 | 40400 | 40350 | 1062 |
| 282 | 20241104 | 143800 | 53964643000 | 40350 | 40400 | 40400 | 40350 | 133 |
| 283 | 20241104 | 143700 | 53959273800 | 40400 | 40450 | 40450 | 40400 | 431 |
| 284 | 20241104 | 143600 | 53941860850 | 40400 | 40450 | 40450 | 40400 | 1041 |
| 285 | 20241104 | 143500 | 53899804100 | 40400 | 40400 | 40450 | 40400 | 182 |
| 286 | 20241104 | 143400 | 53892448400 | 40450 | 40400 | 40450 | 40400 | 304 |
| 287 | 20241104 | 143300 | 53880166650 | 40450 | 40450 | 40450 | 40400 | 145 |
| 288 | 20241104 | 143200 | 53874305450 | 40400 | 40400 | 40450 | 40400 | 382 |
| 289 | 20241104 | 143100 | 53858871150 | 40400 | 40400 | 40450 | 40350 | 580 |
| 290 | 20241104 | 143000 | 53835439200 | 40400 | 40400 | 40400 | 40350 | 331 |
| 291 | 20241104 | 142900 | 53822069050 | 40450 | 40400 | 40450 | 40400 | 188 |
| 292 | 20241104 | 142800 | 53814473300 | 40400 | 40400 | 40450 | 40400 | 322 |
| 293 | 20241104 | 142700 | 53801462150 | 40400 | 40400 | 40450 | 40400 | 208 |
| 294 | 20241104 | 142600 | 53793057950 | 40450 | 40400 | 40450 | 40400 | 108 |
| 295 | 20241104 | 142500 | 53788694650 | 40450 | 40400 | 40450 | 40400 | 272 |
| 296 | 20241104 | 142400 | 53777704950 | 40400 | 40400 | 40450 | 40400 | 153 |
| 297 | 20241104 | 142300 | 53771522650 | 40400 | 40450 | 40450 | 40350 | 1170 |
| 298 | 20241104 | 142200 | 53724252050 | 40450 | 40400 | 40450 | 40400 | 148 |
| 299 | 20241104 | 142100 | 53718271800 | 40400 | 40400 | 40450 | 40400 | 453 |
| 300 | 20241104 | 142000 | 53699970250 | 40400 | 40400 | 40450 | 40350 | 1175 |
| 301 | 20241104 | 141900 | 53652500300 | 40400 | 40350 | 40400 | 40350 | 257 |
| 302 | 20241104 | 141800 | 53642121150 | 40350 | 40350 | 40400 | 40350 | 550 |
| 303 | 20241104 | 141700 | 53619918050 | 40350 | 40400 | 40400 | 40350 | 136 |
| 304 | 20241104 | 141600 | 53614427650 | 40400 | 40350 | 40400 | 40350 | 252 |
| 305 | 20241104 | 141500 | 53604257800 | 40400 | 40350 | 40400 | 40350 | 116 |
| 306 | 20241104 | 141400 | 53599574900 | 40400 | 40350 | 40400 | 40350 | 255 |
| 307 | 20241104 | 141300 | 53589277200 | 40400 | 40400 | 40400 | 40350 | 123 |
| 308 | 20241104 | 141200 | 53584313650 | 40350 | 40350 | 40400 | 40350 | 722 |
| 309 | 20241104 | 141100 | 53555154250 | 40350 | 40400 | 40400 | 40350 | 439 |
| 310 | 20241104 | 141000 | 53537431100 | 40450 | 40350 | 40450 | 40350 | 502 |
| 311 | 20241104 | 140900 | 53517151550 | 40400 | 40350 | 40400 | 40350 | 244 |
| 312 | 20241104 | 140800 | 53507295350 | 40400 | 40400 | 40400 | 40350 | 272 |
| 313 | 20241104 | 140700 | 53496317150 | 40350 | 40400 | 40400 | 40350 | 353 |
| 314 | 20241104 | 140600 | 53482067750 | 40400 | 40350 | 40400 | 40350 | 561 |
| 315 | 20241104 | 140500 | 53459419200 | 40400 | 40350 | 40400 | 40350 | 821 |
| 316 | 20241104 | 140400 | 53426288200 | 40400 | 40350 | 40400 | 40350 | 342 |
| 317 | 20241104 | 140300 | 53412475750 | 40400 | 40400 | 40400 | 40350 | 439 |
| 318 | 20241104 | 140200 | 53394742450 | 40350 | 40400 | 40400 | 40350 | 427 |
| 319 | 20241104 | 140100 | 53377509850 | 40400 | 40400 | 40400 | 40350 | 63 |
| 320 | 20241104 | 140000 | 53374966850 | 40350 | 40400 | 40400 | 40350 | 212 |
| 321 | 20241104 | 135900 | 53366404000 | 40400 | 40400 | 40450 | 40400 | 284 |
| 322 | 20241104 | 135800 | 53354929800 | 40400 | 40450 | 40450 | 40400 | 815 |
| 323 | 20241104 | 135700 | 53321995200 | 40400 | 40500 | 40500 | 40400 | 105 |
| 324 | 20241104 | 135600 | 53317748200 | 40450 | 40450 | 40500 | 40450 | 482 |
| 325 | 20241104 | 135500 | 53298249050 | 40450 | 40450 | 40500 | 40450 | 1272 |
| 326 | 20241104 | 135400 | 53246795900 | 40450 | 40500 | 40500 | 40450 | 500 |
| 327 | 20241104 | 135300 | 53226570400 | 40500 | 40500 | 40500 | 40450 | 674 |
| 328 | 20241104 | 135200 | 53199306300 | 40500 | 40450 | 40500 | 40400 | 4109 |
| 329 | 20241104 | 135100 | 53033099850 | 40450 | 40450 | 40450 | 40400 | 67 |
| 330 | 20241104 | 135000 | 53030391300 | 40400 | 40450 | 40450 | 40400 | 162 |
| 331 | 20241104 | 134900 | 53023845000 | 40400 | 40450 | 40450 | 40400 | 76 |
| 332 | 20241104 | 134800 | 53020770850 | 40450 | 40450 | 40450 | 40400 | 366 |
| 333 | 20241104 | 134700 | 53005983900 | 40450 | 40450 | 40450 | 40400 | 243 |
| 334 | 20241104 | 134600 | 52996160700 | 40400 | 40400 | 40450 | 40350 | 2798 |
| 335 | 20241104 | 134500 | 52883112100 | 40400 | 40350 | 40400 | 40350 | 534 |
| 336 | 20241104 | 134400 | 52861564000 | 40350 | 40350 | 40400 | 40350 | 64 |
| 337 | 20241104 | 134300 | 52858980400 | 40400 | 40400 | 40400 | 40350 | 188 |
| 338 | 20241104 | 134200 | 52851391700 | 40400 | 40400 | 40400 | 40400 | 55 |
| 339 | 20241104 | 134100 | 52849169700 | 40350 | 40400 | 40400 | 40350 | 134 |
| 340 | 20241104 | 134000 | 52843761650 | 40400 | 40350 | 40400 | 40350 | 491 |
| 341 | 20241104 | 133900 | 52823939700 | 40350 | 40400 | 40400 | 40300 | 491 |
| 342 | 20241104 | 133800 | 52804127350 | 40350 | 40350 | 40350 | 40300 | 1884 |
| 343 | 20241104 | 133700 | 52728109750 | 40300 | 40400 | 40400 | 40300 | 1807 |
| 344 | 20241104 | 133600 | 52655196550 | 40400 | 40400 | 40450 | 40350 | 1937 |
| 345 | 20241104 | 133500 | 52576940500 | 40400 | 40450 | 40450 | 40400 | 492 |
| 346 | 20241104 | 133400 | 52557055950 | 40450 | 40450 | 40450 | 40400 | 135 |
| 347 | 20241104 | 133300 | 52551596800 | 40450 | 40400 | 40450 | 40400 | 12 |
| 348 | 20241104 | 133200 | 52551111450 | 40450 | 40450 | 40450 | 40400 | 246 |
| 349 | 20241104 | 133100 | 52541162000 | 40400 | 40400 | 40450 | 40400 | 997 |
| 350 | 20241104 | 133000 | 52500881800 | 40400 | 40400 | 40400 | 40350 | 386 |
| 351 | 20241104 | 132900 | 52485305450 | 40400 | 40400 | 40450 | 40400 | 918 |
| 352 | 20241104 | 132800 | 52448217900 | 40400 | 40450 | 40450 | 40400 | 520 |
| 353 | 20241104 | 132700 | 52427199300 | 40450 | 40450 | 40500 | 40450 | 698 |
| 354 | 20241104 | 132600 | 52398964500 | 40450 | 40500 | 40500 | 40450 | 268 |
| 355 | 20241104 | 132500 | 52388114650 | 40500 | 40500 | 40500 | 40450 | 212 |
| 356 | 20241104 | 132400 | 52379533800 | 40500 | 40500 | 40550 | 40500 | 695 |
| 357 | 20241104 | 132300 | 52351386200 | 40550 | 40500 | 40550 | 40500 | 2200 |
| 358 | 20241104 | 132200 | 52262284200 | 40500 | 40500 | 40500 | 40450 | 1055 |
| 359 | 20241104 | 132100 | 52219557500 | 40500 | 40550 | 40550 | 40500 | 144 |
| 360 | 20241104 | 132000 | 52213724900 | 40550 | 40550 | 40550 | 40500 | 165 |
| 361 | 20241104 | 131900 | 52207041250 | 40550 | 40500 | 40550 | 40500 | 499 |
| 362 | 20241104 | 131800 | 52186830800 | 40550 | 40550 | 40550 | 40500 | 790 |
| 363 | 20241104 | 131700 | 52154824400 | 40550 | 40550 | 40550 | 40500 | 324 |
| 364 | 20241104 | 131600 | 52141701150 | 40550 | 40550 | 40550 | 40550 | 694 |
| 365 | 20241104 | 131500 | 52113559450 | 40550 | 40550 | 40550 | 40500 | 475 |
| 366 | 20241104 | 131400 | 52094302200 | 40550 | 40550 | 40550 | 40500 | 268 |
| 367 | 20241104 | 131300 | 52083439750 | 40550 | 40500 | 40550 | 40500 | 108 |
| 368 | 20241104 | 131200 | 52079060600 | 40500 | 40600 | 40600 | 40500 | 719 |
| 369 | 20241104 | 131100 | 52049906400 | 40550 | 40600 | 40600 | 40550 | 668 |
| 370 | 20241104 | 131000 | 52022817100 | 40600 | 40600 | 40600 | 40550 | 2450 |
| 371 | 20241104 | 130900 | 51923350200 | 40550 | 40600 | 40600 | 40550 | 931 |
| 372 | 20241104 | 130800 | 51885553800 | 40600 | 40550 | 40600 | 40500 | 1710 |
| 373 | 20241104 | 130700 | 51816216300 | 40550 | 40500 | 40550 | 40500 | 121 |
| 374 | 20241104 | 130600 | 51811310750 | 40500 | 40450 | 40500 | 40450 | 2378 |
| 375 | 20241104 | 130500 | 51715012200 | 40450 | 40450 | 40500 | 40400 | 205 |
| 376 | 20241104 | 130400 | 51706722800 | 40450 | 40400 | 40450 | 40400 | 402 |
| 377 | 20241104 | 130300 | 51690466050 | 40450 | 40400 | 40450 | 40350 | 484 |
| 378 | 20241104 | 130200 | 51670906950 | 40350 | 40350 | 40400 | 40350 | 522 |
| 379 | 20241104 | 130100 | 51649843550 | 40350 | 40400 | 40400 | 40350 | 140 |
| 380 | 20241104 | 130000 | 51644191750 | 40400 | 40400 | 40400 | 40350 | 1112 |
| 381 | 20241104 | 125900 | 51599277600 | 40350 | 40400 | 40450 | 40350 | 310 |
| 382 | 20241104 | 125800 | 51586759550 | 40450 | 40450 | 40450 | 40400 | 138 |
| 383 | 20241104 | 125700 | 51581179050 | 40450 | 40500 | 40500 | 40400 | 406 |
| 384 | 20241104 | 125600 | 51564756750 | 40500 | 40450 | 40500 | 40400 | 290 |
| 385 | 20241104 | 125500 | 51553020200 | 40450 | 40450 | 40500 | 40450 | 561 |
| 386 | 20241104 | 125400 | 51530325300 | 40500 | 40500 | 40500 | 40450 | 547 |
| 387 | 20241104 | 125300 | 51508182000 | 40500 | 40350 | 40500 | 40350 | 2387 |
| 388 | 20241104 | 125200 | 51411713450 | 40350 | 40350 | 40450 | 40350 | 600 |
| 389 | 20241104 | 125100 | 51387494300 | 40350 | 40400 | 40450 | 40350 | 812 |
| 390 | 20241104 | 125000 | 51354681900 | 40450 | 40450 | 40450 | 40400 | 527 |
| 391 | 20241104 | 124900 | 51333389800 | 40450 | 40450 | 40450 | 40400 | 715 |
| 392 | 20241104 | 124800 | 51304483150 | 40450 | 40500 | 40500 | 40450 | 335 |
| 393 | 20241104 | 124700 | 51290930850 | 40500 | 40500 | 40550 | 40500 | 191 |
| 394 | 20241104 | 124600 | 51283194400 | 40500 | 40500 | 40550 | 40500 | 1315 |
| 395 | 20241104 | 124500 | 51229886400 | 40500 | 40500 | 40500 | 40450 | 268 |
| 396 | 20241104 | 124400 | 51219032500 | 40500 | 40500 | 40500 | 40450 | 237 |
| 397 | 20241104 | 124300 | 51209435400 | 40500 | 40500 | 40500 | 40450 | 518 |
| 398 | 20241104 | 124200 | 51188478500 | 40500 | 40500 | 40500 | 40450 | 193 |
| 399 | 20241104 | 124100 | 51180664650 | 40500 | 40450 | 40550 | 40450 | 217 |
| 400 | 20241104 | 124000 | 51171881300 | 40500 | 40500 | 40550 | 40450 | 1066 |
| 401 | 20241104 | 123900 | 51128710100 | 40550 | 40550 | 40550 | 40500 | 523 |
| 402 | 20241104 | 123800 | 51107503800 | 40550 | 40500 | 40550 | 40450 | 2412 |
| 403 | 20241104 | 123700 | 51009817650 | 40450 | 40400 | 40450 | 40350 | 2676 |
| 404 | 20241104 | 123600 | 50901643200 | 40350 | 40300 | 40400 | 40300 | 596 |
| 405 | 20241104 | 123500 | 50877594750 | 40300 | 40350 | 40400 | 40300 | 869 |
| 406 | 20241104 | 123400 | 50842548800 | 40350 | 40400 | 40450 | 40350 | 2318 |
| 407 | 20241104 | 123300 | 50748926450 | 40350 | 40350 | 40400 | 40350 | 64 |
| 408 | 20241104 | 123200 | 50746341050 | 40400 | 40400 | 40400 | 40350 | 188 |
| 409 | 20241104 | 123100 | 50738754350 | 40400 | 40350 | 40400 | 40300 | 223 |
| 410 | 20241104 | 123000 | 50729756250 | 40350 | 40450 | 40450 | 40300 | 1475 |
| 411 | 20241104 | 122900 | 50670184350 | 40450 | 40450 | 40450 | 40400 | 517 |
| 412 | 20241104 | 122800 | 50649272050 | 40450 | 40400 | 40450 | 40400 | 2595 |
| 413 | 20241104 | 122700 | 50544406650 | 40400 | 40350 | 40400 | 40300 | 1637 |
| 414 | 20241104 | 122600 | 50478362650 | 40400 | 40300 | 40400 | 40300 | 2078 |
| 415 | 20241104 | 122500 | 50394540250 | 40300 | 40300 | 40300 | 40250 | 639 |
| 416 | 20241104 | 122400 | 50368794800 | 40300 | 40250 | 40300 | 40250 | 2463 |
| 417 | 20241104 | 122300 | 50269610850 | 40250 | 40350 | 40350 | 40250 | 3045 |
| 418 | 20241104 | 122200 | 50146892700 | 40350 | 40300 | 40350 | 40300 | 462 |
| 419 | 20241104 | 122100 | 50128261950 | 40350 | 40350 | 40350 | 40300 | 107 |
| 420 | 20241104 | 122000 | 50123947500 | 40300 | 40350 | 40350 | 40300 | 463 |
| 421 | 20241104 | 121900 | 50105281150 | 40300 | 40350 | 40350 | 40300 | 778 |
| 422 | 20241104 | 121800 | 50073913950 | 40350 | 40350 | 40400 | 40300 | 534 |
| 423 | 20241104 | 121700 | 50052379700 | 40350 | 40300 | 40350 | 40300 | 535 |
| 424 | 20241104 | 121600 | 50030799200 | 40350 | 40350 | 40400 | 40300 | 1419 |
| 425 | 20241104 | 121500 | 49973546600 | 40300 | 40350 | 40400 | 40300 | 3073 |
| 426 | 20241104 | 121400 | 49849551300 | 40400 | 40350 | 40400 | 40350 | 894 |
| 427 | 20241104 | 121300 | 49813461950 | 40350 | 40400 | 40400 | 40300 | 1893 |
| 428 | 20241104 | 121200 | 49737079650 | 40350 | 40400 | 40400 | 40350 | 560 |
| 429 | 20241104 | 121100 | 49714455750 | 40400 | 40400 | 40450 | 40350 | 393 |
| 430 | 20241104 | 121000 | 49698579050 | 40400 | 40400 | 40400 | 40350 | 179 |
| 431 | 20241104 | 120900 | 49691352650 | 40400 | 40400 | 40400 | 40350 | 253 |
| 432 | 20241104 | 120800 | 49681142900 | 40400 | 40450 | 40450 | 40400 | 719 |
| 433 | 20241104 | 120700 | 49652094650 | 40450 | 40400 | 40450 | 40400 | 986 |
| 434 | 20241104 | 120600 | 49612211850 | 40400 | 40350 | 40450 | 40300 | 1790 |
| 435 | 20241104 | 120500 | 49539940750 | 40300 | 40350 | 40350 | 40300 | 660 |
| 436 | 20241104 | 120400 | 49513331900 | 40300 | 40400 | 40400 | 40300 | 4999 |
| 437 | 20241104 | 120300 | 49311553950 | 40400 | 40400 | 40450 | 40400 | 2022 |
| 438 | 20241104 | 120200 | 49229849750 | 40450 | 40450 | 40450 | 40400 | 70 |
| 439 | 20241104 | 120100 | 49227018550 | 40450 | 40400 | 40450 | 40400 | 304 |
| 440 | 20241104 | 120000 | 49214734150 | 40450 | 40400 | 40450 | 40400 | 639 |
| 441 | 20241104 | 115900 | 49188897850 | 40450 | 40450 | 40450 | 40400 | 559 |
| 442 | 20241104 | 115800 | 49166301750 | 40400 | 40450 | 40450 | 40400 | 162 |
| 443 | 20241104 | 115700 | 49159753800 | 40450 | 40500 | 40500 | 40450 | 708 |
| 444 | 20241104 | 115600 | 49131110700 | 40500 | 40550 | 40550 | 40500 | 336 |
| 445 | 20241104 | 115500 | 49117501200 | 40550 | 40550 | 40600 | 40500 | 1099 |
| 446 | 20241104 | 115400 | 49072938100 | 40500 | 40450 | 40550 | 40450 | 1147 |
| 447 | 20241104 | 115300 | 49026487350 | 40500 | 40450 | 40500 | 40450 | 552 |
| 448 | 20241104 | 115200 | 49004158300 | 40450 | 40450 | 40500 | 40400 | 146 |
| 449 | 20241104 | 115100 | 48998249750 | 40400 | 40450 | 40500 | 40400 | 1027 |
| 450 | 20241104 | 115000 | 48956716150 | 40450 | 40450 | 40500 | 40400 | 322 |
| 451 | 20241104 | 114900 | 48943685400 | 40450 | 40450 | 40500 | 40400 | 1184 |
| 452 | 20241104 | 114800 | 48895795450 | 40450 | 40500 | 40500 | 40450 | 1458 |
| 453 | 20241104 | 114700 | 48836816500 | 40500 | 40550 | 40550 | 40500 | 1324 |
| 454 | 20241104 | 114600 | 48783194100 | 40500 | 40550 | 40550 | 40500 | 86 |
| 455 | 20241104 | 114500 | 48779709000 | 40500 | 40550 | 40550 | 40500 | 89 |
| 456 | 20241104 | 114400 | 48776101400 | 40550 | 40500 | 40550 | 40500 | 204 |
| 457 | 20241104 | 114300 | 48767838700 | 40550 | 40500 | 40550 | 40500 | 571 |
| 458 | 20241104 | 114200 | 48744709200 | 40500 | 40500 | 40550 | 40500 | 184 |
| 459 | 20241104 | 114100 | 48737253600 | 40550 | 40550 | 40550 | 40500 | 457 |
| 460 | 20241104 | 114000 | 48718739450 | 40550 | 40550 | 40600 | 40500 | 1221 |
| 461 | 20241104 | 113900 | 48669226900 | 40500 | 40500 | 40550 | 40500 | 404 |
| 462 | 20241104 | 113800 | 48652859600 | 40550 | 40550 | 40550 | 40500 | 551 |
| 463 | 20241104 | 113700 | 48630530350 | 40500 | 40550 | 40550 | 40500 | 903 |
| 464 | 20241104 | 113600 | 48593952650 | 40500 | 40500 | 40550 | 40500 | 437 |
| 465 | 20241104 | 113500 | 48576238250 | 40550 | 40500 | 40550 | 40500 | 1715 |
| 466 | 20241104 | 113400 | 48506744300 | 40450 | 40450 | 40500 | 40450 | 324 |
| 467 | 20241104 | 113300 | 48493635300 | 40450 | 40450 | 40550 | 40450 | 1337 |
| 468 | 20241104 | 113200 | 48439514650 | 40400 | 40500 | 40500 | 40400 | 635 |
| 469 | 20241104 | 113100 | 48413823700 | 40450 | 40500 | 40500 | 40450 | 1361 |
| 470 | 20241104 | 113000 | 48358708800 | 40500 | 40400 | 40500 | 40400 | 919 |
| 471 | 20241104 | 112900 | 48321491350 | 40400 | 40400 | 40500 | 40400 | 891 |
| 472 | 20241104 | 112800 | 48285457600 | 40400 | 40400 | 40450 | 40400 | 1156 |
| 473 | 20241104 | 112700 | 48238726550 | 40400 | 40400 | 40450 | 40400 | 382 |
| 474 | 20241104 | 112600 | 48223284800 | 40400 | 40400 | 40450 | 40400 | 222 |
| 475 | 20241104 | 112500 | 48214314100 | 40400 | 40400 | 40400 | 40350 | 1480 |
| 476 | 20241104 | 112400 | 48154537650 | 40350 | 40400 | 40400 | 40350 | 1018 |
| 477 | 20241104 | 112300 | 48113460150 | 40350 | 40400 | 40450 | 40350 | 585 |
| 478 | 20241104 | 112200 | 48089826600 | 40400 | 40400 | 40450 | 40350 | 1010 |
| 479 | 20241104 | 112100 | 48049005450 | 40400 | 40400 | 40450 | 40400 | 2560 |
| 480 | 20241104 | 112000 | 47945576100 | 40450 | 40300 | 40450 | 40300 | 2162 |
| 481 | 20241104 | 111900 | 47858260700 | 40300 | 40400 | 40450 | 40300 | 3635 |
| 482 | 20241104 | 111800 | 47711544850 | 40400 | 40500 | 40500 | 40350 | 4540 |
| 483 | 20241104 | 111700 | 47528190500 | 40450 | 40450 | 40500 | 40450 | 1323 |
| 484 | 20241104 | 111600 | 47474666700 | 40500 | 40550 | 40550 | 40450 | 554 |
| 485 | 20241104 | 111500 | 47452228700 | 40550 | 40550 | 40550 | 40500 | 871 |
| 486 | 20241104 | 111400 | 47416948550 | 40550 | 40600 | 40600 | 40500 | 1391 |
| 487 | 20241104 | 111300 | 47360585250 | 40550 | 40550 | 40600 | 40550 | 591 |
| 488 | 20241104 | 111200 | 47336605600 | 40550 | 40400 | 40600 | 40400 | 10862 |
| 489 | 20241104 | 111100 | 46896734800 | 40400 | 40450 | 40500 | 40400 | 1005 |
| 490 | 20241104 | 111000 | 46856088750 | 40500 | 40500 | 40500 | 40450 | 2331 |
| 491 | 20241104 | 110900 | 46761783300 | 40500 | 40400 | 40550 | 40400 | 1718 |
| 492 | 20241104 | 110800 | 46692242750 | 40400 | 40350 | 40450 | 40300 | 2846 |
| 493 | 20241104 | 110700 | 46577402250 | 40400 | 40450 | 40500 | 40350 | 5431 |
| 494 | 20241104 | 110600 | 46358003800 | 40450 | 40500 | 40550 | 40400 | 2470 |
| 495 | 20241104 | 110500 | 46258075400 | 40450 | 40600 | 40650 | 40450 | 4054 |
| 496 | 20241104 | 110400 | 46093732850 | 40650 | 40600 | 40650 | 40550 | 456 |
| 497 | 20241104 | 110300 | 46075227650 | 40600 | 40600 | 40650 | 40550 | 1901 |
| 498 | 20241104 | 110200 | 45998096250 | 40650 | 40800 | 40800 | 40600 | 451 |
| 499 | 20241104 | 110100 | 45979777200 | 40800 | 40650 | 40900 | 40500 | 8451 |
| 500 | 20241104 | 110000 | 45635831250 | 40650 | 40750 | 40850 | 40600 | 10700 |
| 501 | 20241104 | 105900 | 45200683000 | 40750 | 40850 | 40900 | 40750 | 5547 |
| 502 | 20241104 | 105800 | 44974119300 | 40850 | 40900 | 40900 | 40800 | 3045 |
| 503 | 20241104 | 105700 | 44849627150 | 40900 | 40850 | 40900 | 40800 | 4954 |
| 504 | 20241104 | 105600 | 44647125600 | 40800 | 40800 | 40850 | 40700 | 5531 |
| 505 | 20241104 | 105500 | 44421359200 | 40800 | 40700 | 40800 | 40700 | 3030 |
| 506 | 20241104 | 105400 | 44297835800 | 40750 | 40700 | 40750 | 40650 | 1018 |
| 507 | 20241104 | 105300 | 44256373100 | 40700 | 40650 | 40800 | 40650 | 4761 |
| 508 | 20241104 | 105200 | 44062500950 | 40650 | 40700 | 40750 | 40650 | 4558 |
| 509 | 20241104 | 105100 | 43876952700 | 40700 | 40750 | 40850 | 40700 | 1960 |
| 510 | 20241104 | 105000 | 43797022750 | 40750 | 40800 | 40850 | 40700 | 5570 |
| 511 | 20241104 | 104900 | 43570009550 | 40800 | 40750 | 40850 | 40750 | 10496 |
| 512 | 20241104 | 104800 | 43141843250 | 40800 | 40750 | 40800 | 40750 | 2250 |
| 513 | 20241104 | 104700 | 43050080950 | 40800 | 40800 | 40850 | 40750 | 1597 |
| 514 | 20241104 | 104600 | 42984904150 | 40800 | 40750 | 40900 | 40650 | 11448 |
| 515 | 20241104 | 104500 | 42517704800 | 40750 | 40800 | 40900 | 40650 | 3378 |
| 516 | 20241104 | 104400 | 42379905250 | 40800 | 40850 | 40900 | 40800 | 4708 |
| 517 | 20241104 | 104300 | 42187600950 | 40800 | 40650 | 40900 | 40600 | 13509 |
| 518 | 20241104 | 104200 | 41637010550 | 40600 | 40650 | 40650 | 40600 | 2218 |
| 519 | 20241104 | 104100 | 41546916650 | 40600 | 40550 | 40600 | 40500 | 3460 |
| 520 | 20241104 | 104000 | 41406503050 | 40550 | 40500 | 40600 | 40500 | 1900 |
| 521 | 20241104 | 103900 | 41329491700 | 40500 | 40500 | 40600 | 40500 | 2592 |
| 522 | 20241104 | 103800 | 41224416950 | 40500 | 40600 | 40650 | 40450 | 4866 |
| 523 | 20241104 | 103700 | 41027205300 | 40600 | 40600 | 40700 | 40600 | 3584 |
| 524 | 20241104 | 103600 | 40881529850 | 40600 | 40450 | 40650 | 40400 | 4397 |
| 525 | 20241104 | 103500 | 40703339050 | 40450 | 40550 | 40550 | 40350 | 13965 |
| 526 | 20241104 | 103400 | 40138677650 | 40550 | 40700 | 40700 | 40550 | 4842 |
| 527 | 20241104 | 103300 | 39942037000 | 40600 | 40650 | 40700 | 40600 | 4461 |
| 528 | 20241104 | 103200 | 39760749800 | 40650 | 40700 | 40700 | 40600 | 10695 |
| 529 | 20241104 | 103100 | 39326086000 | 40750 | 40650 | 40800 | 40650 | 6681 |
| 530 | 20241104 | 103000 | 39054197550 | 40750 | 40600 | 40750 | 40450 | 12274 |
| 531 | 20241104 | 102900 | 38555644400 | 40550 | 40800 | 40800 | 40550 | 8080 |
| 532 | 20241104 | 102800 | 38227405650 | 40850 | 40900 | 40900 | 40750 | 5596 |
| 533 | 20241104 | 102700 | 37998980600 | 40900 | 40750 | 40900 | 40700 | 9307 |
| 534 | 20241104 | 102600 | 37619293500 | 40750 | 40750 | 40800 | 40700 | 4416 |
| 535 | 20241104 | 102500 | 37439324200 | 40750 | 40700 | 40750 | 40650 | 16376 |
| 536 | 20241104 | 102400 | 36773330950 | 40700 | 40650 | 40800 | 40600 | 13119 |
| 537 | 20241104 | 102300 | 36239143400 | 40650 | 40950 | 41000 | 40600 | 20481 |
| 538 | 20241104 | 102200 | 35403505200 | 40950 | 40900 | 41000 | 40750 | 31014 |
| 539 | 20241104 | 102100 | 34134673950 | 40950 | 40850 | 40950 | 40800 | 21337 |
| 540 | 20241104 | 102000 | 33261775250 | 40850 | 40600 | 40850 | 40550 | 23441 |
| 541 | 20241104 | 101900 | 32307235550 | 40600 | 40600 | 40650 | 40550 | 16353 |
| 542 | 20241104 | 101800 | 31643565350 | 40600 | 40400 | 40650 | 40350 | 25497 |
| 543 | 20241104 | 101700 | 30610508850 | 40400 | 40350 | 40450 | 40300 | 13765 |
| 544 | 20241104 | 101600 | 30054358400 | 40300 | 40250 | 40350 | 40150 | 10402 |
| 545 | 20241104 | 101500 | 29635579650 | 40200 | 40400 | 40400 | 40200 | 14565 |
| 546 | 20241104 | 101400 | 29048701100 | 40350 | 40400 | 40450 | 40300 | 12225 |
| 547 | 20241104 | 101300 | 28554748300 | 40350 | 40100 | 40400 | 40100 | 26082 |
| 548 | 20241104 | 101200 | 27504874700 | 40050 | 40100 | 40100 | 40050 | 4788 |
| 549 | 20241104 | 101100 | 27312955000 | 40050 | 40200 | 40200 | 39950 | 16494 |
| 550 | 20241104 | 101000 | 26651632200 | 40150 | 40150 | 40250 | 40100 | 18353 |
| 551 | 20241104 | 100900 | 25913924700 | 40150 | 39800 | 40250 | 39750 | 50650 |
| 552 | 20241104 | 100800 | 23889354250 | 39800 | 39700 | 39800 | 39650 | 8453 |
| 553 | 20241104 | 100700 | 23553593050 | 39700 | 39600 | 39700 | 39500 | 21941 |
| 554 | 20241104 | 100600 | 22683729500 | 39600 | 39650 | 39700 | 39550 | 8471 |
| 555 | 20241104 | 100500 | 22348196250 | 39600 | 39600 | 39700 | 39550 | 17294 |
| 556 | 20241104 | 100400 | 21662323850 | 39550 | 39500 | 39600 | 39450 | 23587 |
| 557 | 20241104 | 100300 | 20730212600 | 39500 | 39450 | 39500 | 39400 | 5269 |
| 558 | 20241104 | 100200 | 20522282700 | 39500 | 39400 | 39500 | 39350 | 8793 |
| 559 | 20241104 | 100100 | 20175493550 | 39400 | 39400 | 39450 | 39350 | 26671 |
| 560 | 20241104 | 100000 | 19124550850 | 39400 | 39250 | 39450 | 39250 | 26474 |
| 561 | 20241104 | 095900 | 18081775500 | 39250 | 39300 | 39350 | 39250 | 17225 |
| 562 | 20241104 | 095800 | 17405157400 | 39250 | 39200 | 39300 | 39150 | 14540 |
| 563 | 20241104 | 095700 | 16834624600 | 39150 | 39200 | 39200 | 39100 | 2101 |
| 564 | 20241104 | 095600 | 16752361900 | 39150 | 39100 | 39200 | 39100 | 6888 |
| 565 | 20241104 | 095500 | 16482628500 | 39100 | 39050 | 39150 | 39050 | 2763 |
| 566 | 20241104 | 095400 | 16374639000 | 39100 | 39050 | 39100 | 39000 | 2416 |
| 567 | 20241104 | 095300 | 16280279700 | 39100 | 39150 | 39150 | 39000 | 9142 |
| 568 | 20241104 | 095200 | 15923295550 | 39150 | 39150 | 39200 | 39150 | 2535 |
| 569 | 20241104 | 095100 | 15824032650 | 39150 | 39050 | 39200 | 39000 | 7652 |
| 570 | 20241104 | 095000 | 15524551000 | 39050 | 39200 | 39200 | 38950 | 4150 |
| 571 | 20241104 | 094900 | 15362333250 | 39150 | 39150 | 39250 | 39150 | 12242 |
| 572 | 20241104 | 094800 | 14882497100 | 39200 | 38950 | 39200 | 38900 | 23205 |
| 573 | 20241104 | 094700 | 13975916350 | 38900 | 38850 | 38950 | 38700 | 3649 |
| 574 | 20241104 | 094600 | 13834058000 | 38850 | 38600 | 38900 | 38600 | 12139 |
| 575 | 20241104 | 094500 | 13362787250 | 38700 | 38600 | 38750 | 38550 | 2337 |
| 576 | 20241104 | 094400 | 13272465000 | 38600 | 38600 | 38600 | 38550 | 1793 |
| 577 | 20241104 | 094300 | 13203284550 | 38550 | 38550 | 38550 | 38500 | 1140 |
| 578 | 20241104 | 094200 | 13159352500 | 38550 | 38500 | 38600 | 38450 | 2476 |
| 579 | 20241104 | 094100 | 13064002100 | 38400 | 38550 | 38600 | 38400 | 2113 |
| 580 | 20241104 | 094000 | 12982718200 | 38400 | 38500 | 38600 | 38350 | 6381 |
| 581 | 20241104 | 093900 | 12737415650 | 38450 | 38550 | 38550 | 38450 | 5099 |
| 582 | 20241104 | 093800 | 12541219800 | 38550 | 38550 | 38600 | 38500 | 2412 |
| 583 | 20241104 | 093700 | 12448255400 | 38550 | 38600 | 38600 | 38550 | 2937 |
| 584 | 20241104 | 093600 | 12334999050 | 38600 | 38600 | 38600 | 38550 | 1700 |
| 585 | 20241104 | 093500 | 12269396050 | 38600 | 38700 | 38750 | 38600 | 4729 |
| 586 | 20241104 | 093400 | 12086547900 | 38650 | 38600 | 38800 | 38600 | 4574 |
| 587 | 20241104 | 093300 | 11909279350 | 38650 | 38850 | 38850 | 38600 | 6481 |
| 588 | 20241104 | 093200 | 11658253050 | 38850 | 38800 | 38900 | 38750 | 1439 |
| 589 | 20241104 | 093100 | 11602401950 | 38800 | 38800 | 38800 | 38750 | 1478 |
| 590 | 20241104 | 093000 | 11545082050 | 38750 | 38750 | 38850 | 38750 | 1052 |
| 591 | 20241104 | 092900 | 11504280100 | 38850 | 38900 | 39050 | 38700 | 3166 |
| 592 | 20241104 | 092800 | 11381355650 | 38950 | 38900 | 39100 | 38900 | 13300 |
| 593 | 20241104 | 092700 | 10862716450 | 38900 | 38750 | 38950 | 38750 | 6164 |
| 594 | 20241104 | 092600 | 10623311100 | 38750 | 38600 | 38800 | 38600 | 3572 |
| 595 | 20241104 | 092500 | 10484990050 | 38550 | 38600 | 38650 | 38550 | 1399 |
| 596 | 20241104 | 092400 | 10430998950 | 38600 | 38750 | 38750 | 38600 | 2815 |
| 597 | 20241104 | 092300 | 10322025400 | 38750 | 38650 | 38750 | 38650 | 1130 |
| 598 | 20241104 | 092200 | 10278301250 | 38650 | 38650 | 38700 | 38550 | 2758 |
| 599 | 20241104 | 092100 | 10171864800 | 38650 | 38700 | 38700 | 38650 | 1103 |
| 600 | 20241104 | 092000 | 10129218850 | 38700 | 38650 | 38700 | 38600 | 3143 |
| 601 | 20241104 | 091900 | 10007740950 | 38650 | 38600 | 38700 | 38600 | 2051 |
| 602 | 20241104 | 091800 | 9928541150 | 38600 | 38850 | 38850 | 38600 | 4554 |
| 603 | 20241104 | 091700 | 9752483100 | 38800 | 38700 | 38850 | 38700 | 826 |
| 604 | 20241104 | 091600 | 9720450550 | 38750 | 38700 | 38800 | 38700 | 1416 |
| 605 | 20241104 | 091500 | 9665587100 | 38700 | 38900 | 39000 | 38650 | 5926 |
| 606 | 20241104 | 091400 | 9435336700 | 39000 | 39000 | 39000 | 38850 | 13189 |
| 607 | 20241104 | 091300 | 8921800000 | 39000 | 39000 | 39050 | 38950 | 5527 |
| 608 | 20241104 | 091200 | 8706262450 | 39000 | 39000 | 39000 | 38900 | 4397 |
| 609 | 20241104 | 091100 | 8535044250 | 38950 | 39100 | 39100 | 38900 | 11434 |
| 610 | 20241104 | 091000 | 8089067000 | 39100 | 38900 | 39100 | 38850 | 15784 |
| 611 | 20241104 | 090900 | 7474118950 | 38850 | 38800 | 38900 | 38750 | 11773 |
| 612 | 20241104 | 090800 | 7017086450 | 38750 | 38650 | 38800 | 38600 | 13816 |
| 613 | 20241104 | 090700 | 6482304250 | 38650 | 38500 | 38650 | 38500 | 6481 |
| 614 | 20241104 | 090600 | 6232493450 | 38500 | 38350 | 38500 | 38350 | 6007 |
| 615 | 20241104 | 090500 | 6001927950 | 38400 | 38450 | 38500 | 38350 | 5308 |
| 616 | 20241104 | 090400 | 5798193600 | 38450 | 38500 | 38600 | 38350 | 12531 |
| 617 | 20241104 | 090300 | 5316563400 | 38500 | 38500 | 38850 | 38400 | 11795 |
| 618 | 20241104 | 090200 | 4861653350 | 38550 | 38550 | 38600 | 38400 | 19983 |
| 619 | 20241104 | 090100 | 4092679150 | 38500 | 39100 | 39200 | 38450 | 41484 |
| 620 | 20241104 | 090000 | 2483316500 | 39100 | 38650 | 39150 | 38600 | 63737 |