31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 3 | 20241113 | 183300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20241113 | 183200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20241113 | 183100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20241113 | 183000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20241113 | 182900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20241113 | 182800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20241113 | 182700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20241113 | 182600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20241113 | 182500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20241113 | 182400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20241113 | 182300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20241113 | 182200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20241113 | 182100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20241113 | 182000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20241113 | 181900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20241113 | 181800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20241113 | 181700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20241113 | 181600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20241113 | 181500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20241113 | 181400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20241113 | 181300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20241113 | 181200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20241113 | 181100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20241113 | 181000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20241113 | 180900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20241113 | 180800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20241113 | 180700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20241113 | 180600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20241113 | 180500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20241113 | 180400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 33 | 20241113 | 180300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20241113 | 180200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20241113 | 180100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20241113 | 180000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20241113 | 175900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20241113 | 175800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20241113 | 175700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20241113 | 175600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20241113 | 175500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20241113 | 175400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20241113 | 175300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20241113 | 175200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20241113 | 175100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20241113 | 175000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20241113 | 174900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20241113 | 174800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20241113 | 174700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20241113 | 174600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20241113 | 174500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20241113 | 174400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20241113 | 174300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20241113 | 174200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20241113 | 174100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20241113 | 174000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20241113 | 173900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20241113 | 173800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20241113 | 173700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20241113 | 173600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20241113 | 173500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20241113 | 173400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 63 | 20241113 | 173300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20241113 | 173200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20241113 | 173100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20241113 | 173000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20241113 | 172900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20241113 | 172800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20241113 | 172700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20241113 | 172600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20241113 | 172500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20241113 | 172400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20241113 | 172300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20241113 | 172200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20241113 | 172100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20241113 | 172000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20241113 | 171900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20241113 | 171800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20241113 | 171700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20241113 | 171600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20241113 | 171500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20241113 | 171400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20241113 | 171300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20241113 | 171200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20241113 | 171100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20241113 | 171000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20241113 | 170900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20241113 | 170800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20241113 | 170700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20241113 | 170600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20241113 | 170500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20241113 | 170400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 93 | 20241113 | 170300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20241113 | 170200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20241113 | 170100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20241113 | 170000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20241113 | 165900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20241113 | 165800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20241113 | 165700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20241113 | 165600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20241113 | 165500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20241113 | 165400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20241113 | 165300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20241113 | 165200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20241113 | 165100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20241113 | 165000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20241113 | 164900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20241113 | 164800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20241113 | 164700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20241113 | 164600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20241113 | 164500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20241113 | 164400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20241113 | 164300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20241113 | 164200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20241113 | 164100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20241113 | 164000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20241113 | 163900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20241113 | 163800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20241113 | 163700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20241113 | 163600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20241113 | 163500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20241113 | 163400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 123 | 20241113 | 163300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20241113 | 163200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20241113 | 163100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20241113 | 163000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20241113 | 162900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20241113 | 162800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20241113 | 162700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20241113 | 162600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20241113 | 162500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20241113 | 162400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20241113 | 162300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20241113 | 162200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20241113 | 162100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20241113 | 162000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20241113 | 161900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20241113 | 161800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20241113 | 161700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20241113 | 161600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20241113 | 161500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20241113 | 161400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20241113 | 161300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20241113 | 161200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20241113 | 161100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20241113 | 161000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20241113 | 160900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20241113 | 160800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20241113 | 160700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20241113 | 160600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20241113 | 160500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20241113 | 160400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 153 | 20241113 | 160300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20241113 | 160200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20241113 | 160100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20241113 | 160000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20241113 | 155900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20241113 | 155800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20241113 | 155700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20241113 | 155600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20241113 | 155500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20241113 | 155400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20241113 | 155300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20241113 | 155200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20241113 | 155100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20241113 | 155000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20241113 | 154900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20241113 | 154800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20241113 | 154700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20241113 | 154600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20241113 | 154500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20241113 | 154400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20241113 | 154300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20241113 | 154200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20241113 | 154100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20241113 | 154000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20241113 | 153900 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20241113 | 153800 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20241113 | 153700 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20241113 | 153600 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20241113 | 153500 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20241113 | 153400 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 183 | 20241113 | 153300 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20241113 | 153200 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20241113 | 153100 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20241113 | 153000 | 9334001550 | 40950 | 40950 | 40950 | 40950 | 4483 |
| 187 | 20241113 | 152900 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20241113 | 152800 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20241113 | 152700 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20241113 | 152600 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20241113 | 152500 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20241113 | 152400 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20241113 | 152300 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20241113 | 152200 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20241113 | 152100 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20241113 | 152000 | 9150422700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20241113 | 151900 | 9150422700 | 40700 | 40750 | 40800 | 40700 | 577 |
| 198 | 20241113 | 151800 | 9126913100 | 40750 | 40800 | 40800 | 40750 | 4659 |
| 199 | 20241113 | 151700 | 8936919900 | 40850 | 40800 | 40850 | 40800 | 267 |
| 200 | 20241113 | 151600 | 8926025600 | 40800 | 40800 | 40800 | 40750 | 264 |
| 201 | 20241113 | 151500 | 8915255450 | 40750 | 40800 | 40850 | 40750 | 1688 |
| 202 | 20241113 | 151400 | 8846393050 | 40800 | 40850 | 40850 | 40800 | 4221 |
| 203 | 20241113 | 151300 | 8673997400 | 40850 | 40900 | 40900 | 40850 | 26 |
| 204 | 20241113 | 151200 | 8672934550 | 40850 | 40850 | 40850 | 40850 | 102 |
| 205 | 20241113 | 151100 | 8668767850 | 40850 | 40900 | 40900 | 40850 | 40 |
| 206 | 20241113 | 151000 | 8667133750 | 40850 | 40850 | 40900 | 40850 | 284 |
| 207 | 20241113 | 150900 | 8655532150 | 40850 | 40900 | 40900 | 40850 | 536 |
| 208 | 20241113 | 150800 | 8633635400 | 40850 | 40900 | 40900 | 40850 | 93 |
| 209 | 20241113 | 150700 | 8629831800 | 40900 | 40900 | 40950 | 40850 | 340 |
| 210 | 20241113 | 150600 | 8615940100 | 40900 | 40900 | 40950 | 40900 | 446 |
| 211 | 20241113 | 150500 | 8597697850 | 40850 | 40900 | 40950 | 40850 | 5304 |
| 212 | 20241113 | 150400 | 8380853400 | 40900 | 40950 | 40950 | 40900 | 62 |
| 213 | 20241113 | 150300 | 8378314550 | 40950 | 40950 | 41000 | 40900 | 1728 |
| 214 | 20241113 | 150200 | 8307554250 | 40950 | 41000 | 41000 | 40950 | 171 |
| 215 | 20241113 | 150100 | 8300546150 | 41000 | 41000 | 41000 | 40950 | 341 |
| 216 | 20241113 | 150000 | 8286566200 | 41000 | 41000 | 41000 | 40950 | 2287 |
| 217 | 20241113 | 145900 | 8192799250 | 41000 | 40950 | 41000 | 40950 | 40 |
| 218 | 20241113 | 145800 | 8191159350 | 41000 | 40950 | 41000 | 40950 | 133 |
| 219 | 20241113 | 145700 | 8185709950 | 40950 | 40950 | 41000 | 40950 | 393 |
| 220 | 20241113 | 145600 | 8169613350 | 40900 | 40950 | 40950 | 40900 | 158 |
| 221 | 20241113 | 145500 | 8163149400 | 40950 | 40950 | 40950 | 40900 | 79 |
| 222 | 20241113 | 145400 | 8159914400 | 40900 | 40950 | 40950 | 40900 | 35 |
| 223 | 20241113 | 145300 | 8158481650 | 40950 | 41000 | 41000 | 40900 | 1733 |
| 224 | 20241113 | 145200 | 8087510450 | 41000 | 40950 | 41000 | 40900 | 2147 |
| 225 | 20241113 | 145100 | 7999589300 | 40950 | 40900 | 40950 | 40900 | 139 |
| 226 | 20241113 | 145000 | 7993902300 | 40900 | 40900 | 40950 | 40900 | 60 |
| 227 | 20241113 | 144900 | 7991445850 | 40950 | 40900 | 40950 | 40900 | 170 |
| 228 | 20241113 | 144800 | 7984486300 | 40950 | 40950 | 40950 | 40900 | 182 |
| 229 | 20241113 | 144700 | 7977034600 | 40950 | 40800 | 40950 | 40800 | 6008 |
| 230 | 20241113 | 144600 | 7731442150 | 40800 | 40800 | 40800 | 40800 | 58 |
| 231 | 20241113 | 144500 | 7729075750 | 40750 | 40750 | 40750 | 40700 | 831 |
| 232 | 20241113 | 144400 | 7695212550 | 40700 | 40700 | 40750 | 40700 | 173 |
| 233 | 20241113 | 144300 | 7688169600 | 40700 | 40750 | 40750 | 40700 | 188 |
| 234 | 20241113 | 144200 | 7680515300 | 40750 | 40700 | 40750 | 40700 | 1752 |
| 235 | 20241113 | 144100 | 7609196300 | 40700 | 40800 | 40800 | 40700 | 1153 |
| 236 | 20241113 | 144000 | 7562211850 | 40750 | 40700 | 40750 | 40700 | 2211 |
| 237 | 20241113 | 143900 | 7472177300 | 40700 | 40700 | 40700 | 40700 | 83 |
| 238 | 20241113 | 143800 | 7468799200 | 40700 | 40700 | 40700 | 40700 | 49 |
| 239 | 20241113 | 143700 | 7466804900 | 40700 | 40700 | 40700 | 40700 | 38 |
| 240 | 20241113 | 143600 | 7465258300 | 40750 | 40750 | 40750 | 40750 | 48 |
| 241 | 20241113 | 143500 | 7463302300 | 40600 | 40600 | 40650 | 40600 | 374 |
| 242 | 20241113 | 143400 | 7448116000 | 40600 | 40750 | 40750 | 40600 | 4035 |
| 243 | 20241113 | 143300 | 7284006100 | 40800 | 40750 | 40800 | 40750 | 87 |
| 244 | 20241113 | 143200 | 7280459850 | 40750 | 40700 | 40750 | 40700 | 1153 |
| 245 | 20241113 | 143100 | 7233529950 | 40600 | 40800 | 40800 | 40600 | 3603 |
| 246 | 20241113 | 143000 | 7086955850 | 40800 | 40800 | 40850 | 40800 | 659 |
| 247 | 20241113 | 142900 | 7060068400 | 40800 | 40700 | 40800 | 40700 | 44 |
| 248 | 20241113 | 142800 | 7058273500 | 40800 | 40800 | 40800 | 40800 | 42 |
| 249 | 20241113 | 142700 | 7056559900 | 40800 | 40750 | 40800 | 40700 | 645 |
| 250 | 20241113 | 142600 | 7030303650 | 40700 | 40750 | 40800 | 40700 | 554 |
| 251 | 20241113 | 142500 | 7007714200 | 40750 | 40700 | 40750 | 40700 | 542 |
| 252 | 20241113 | 142400 | 6985645850 | 40700 | 40650 | 40700 | 40650 | 170 |
| 253 | 20241113 | 142300 | 6978733250 | 40600 | 40650 | 40700 | 40600 | 2079 |
| 254 | 20241113 | 142200 | 6894321000 | 40650 | 40700 | 40700 | 40650 | 93 |
| 255 | 20241113 | 142100 | 6890537750 | 40700 | 40600 | 40750 | 40600 | 46 |
| 256 | 20241113 | 142000 | 6888663750 | 40700 | 40750 | 40750 | 40700 | 72 |
| 257 | 20241113 | 141900 | 6885731150 | 40700 | 40800 | 40800 | 40700 | 2054 |
| 258 | 20241113 | 141800 | 6802129850 | 40800 | 40750 | 40800 | 40750 | 898 |
| 259 | 20241113 | 141700 | 6765528600 | 40750 | 40750 | 40800 | 40750 | 331 |
| 260 | 20241113 | 141600 | 6752037250 | 40750 | 40700 | 40750 | 40700 | 236 |
| 261 | 20241113 | 141500 | 6742423400 | 40700 | 40600 | 40700 | 40600 | 2388 |
| 262 | 20241113 | 141400 | 6645435000 | 40600 | 40600 | 40600 | 40600 | 58 |
| 263 | 20241113 | 141300 | 6643080200 | 40600 | 40500 | 40600 | 40500 | 91 |
| 264 | 20241113 | 141200 | 6639389300 | 40600 | 40600 | 40600 | 40500 | 1069 |
| 265 | 20241113 | 141100 | 6595995550 | 40550 | 40400 | 40600 | 40400 | 4244 |
| 266 | 20241113 | 141000 | 6424113650 | 40400 | 40350 | 40400 | 40350 | 546 |
| 267 | 20241113 | 140900 | 6402082050 | 40350 | 40250 | 40350 | 40250 | 43 |
| 268 | 20241113 | 140800 | 6400347100 | 40250 | 40300 | 40300 | 40250 | 176 |
| 269 | 20241113 | 140700 | 6393256150 | 40300 | 40350 | 40350 | 40300 | 45 |
| 270 | 20241113 | 140600 | 6391440850 | 40300 | 40300 | 40300 | 40300 | 100 |
| 271 | 20241113 | 140500 | 6387410850 | 40350 | 40350 | 40350 | 40350 | 39 |
| 272 | 20241113 | 140400 | 6385837200 | 40400 | 40300 | 40400 | 40300 | 70 |
| 273 | 20241113 | 140300 | 6383012900 | 40400 | 40350 | 40450 | 40350 | 777 |
| 274 | 20241113 | 140200 | 6351605050 | 40350 | 40300 | 40350 | 40300 | 847 |
| 275 | 20241113 | 140100 | 6317444200 | 40300 | 40300 | 40300 | 40300 | 134 |
| 276 | 20241113 | 140000 | 6312044000 | 40250 | 40250 | 40300 | 40250 | 759 |
| 277 | 20241113 | 135900 | 6281491500 | 40250 | 40350 | 40350 | 40250 | 614 |
| 278 | 20241113 | 135800 | 6256746100 | 40350 | 40300 | 40350 | 40250 | 119 |
| 279 | 20241113 | 135700 | 6251951450 | 40300 | 40300 | 40300 | 40300 | 63 |
| 280 | 20241113 | 135600 | 6249412550 | 40300 | 40300 | 40300 | 40250 | 29 |
| 281 | 20241113 | 135500 | 6248245150 | 40300 | 40300 | 40300 | 40250 | 125 |
| 282 | 20241113 | 135400 | 6243212100 | 40300 | 40300 | 40300 | 40300 | 74 |
| 283 | 20241113 | 135300 | 6240229900 | 40350 | 40350 | 40350 | 40350 | 72 |
| 284 | 20241113 | 135200 | 6237324700 | 40350 | 40300 | 40350 | 40300 | 42 |
| 285 | 20241113 | 135100 | 6235630500 | 40400 | 40250 | 40400 | 40250 | 91 |
| 286 | 20241113 | 135000 | 6231960650 | 40250 | 40300 | 40350 | 40250 | 1278 |
| 287 | 20241113 | 134900 | 6180397100 | 40300 | 40350 | 40350 | 40300 | 336 |
| 288 | 20241113 | 134800 | 6166852700 | 40300 | 40250 | 40300 | 40250 | 163 |
| 289 | 20241113 | 134700 | 6160285050 | 40300 | 40250 | 40300 | 40250 | 113 |
| 290 | 20241113 | 134600 | 6155734150 | 40250 | 40300 | 40300 | 40250 | 37 |
| 291 | 20241113 | 134500 | 6154243200 | 40200 | 40200 | 40200 | 40200 | 2 |
| 292 | 20241113 | 134400 | 6154162800 | 40250 | 40250 | 40250 | 40250 | 460 |
| 293 | 20241113 | 134300 | 6135647800 | 40250 | 40200 | 40300 | 40200 | 132 |
| 294 | 20241113 | 134200 | 6130333250 | 40250 | 40250 | 40250 | 40250 | 54 |
| 295 | 20241113 | 134100 | 6128159750 | 40150 | 40200 | 40250 | 40150 | 119 |
| 296 | 20241113 | 134000 | 6123375500 | 40250 | 40200 | 40250 | 40150 | 560 |
| 297 | 20241113 | 133900 | 6100862550 | 40300 | 40300 | 40300 | 40300 | 116 |
| 298 | 20241113 | 133800 | 6096187750 | 40300 | 40250 | 40300 | 40250 | 82 |
| 299 | 20241113 | 133700 | 6092885300 | 40200 | 40250 | 40250 | 40200 | 127 |
| 300 | 20241113 | 133600 | 6087775400 | 40200 | 40300 | 40300 | 40200 | 659 |
| 301 | 20241113 | 133500 | 6061245800 | 40300 | 40350 | 40400 | 40300 | 160 |
| 302 | 20241113 | 133400 | 6054787550 | 40350 | 40350 | 40350 | 40350 | 87 |
| 303 | 20241113 | 133300 | 6051277100 | 40250 | 40400 | 40400 | 40250 | 236 |
| 304 | 20241113 | 133200 | 6041769400 | 40250 | 40400 | 40400 | 40250 | 744 |
| 305 | 20241113 | 133100 | 6011730850 | 40300 | 40300 | 40350 | 40300 | 314 |
| 306 | 20241113 | 133000 | 5999074550 | 40300 | 40300 | 40300 | 40300 | 117 |
| 307 | 20241113 | 132900 | 5994359450 | 40300 | 40250 | 40300 | 40250 | 372 |
| 308 | 20241113 | 132800 | 5979385450 | 40250 | 40200 | 40250 | 40200 | 479 |
| 309 | 20241113 | 132700 | 5960124250 | 40200 | 40150 | 40200 | 40150 | 266 |
| 310 | 20241113 | 132600 | 5949433500 | 40150 | 40050 | 40150 | 40050 | 331 |
| 311 | 20241113 | 132500 | 5936155800 | 40100 | 40150 | 40150 | 40100 | 96 |
| 312 | 20241113 | 132400 | 5932304250 | 40200 | 40150 | 40200 | 40150 | 125 |
| 313 | 20241113 | 132300 | 5927281750 | 40050 | 40150 | 40150 | 40050 | 135 |
| 314 | 20241113 | 132200 | 5921865200 | 40150 | 40150 | 40150 | 40150 | 65 |
| 315 | 20241113 | 132100 | 5919255450 | 40150 | 40150 | 40200 | 40150 | 134 |
| 316 | 20241113 | 132000 | 5913873850 | 40150 | 40050 | 40150 | 40000 | 52 |
| 317 | 20241113 | 131900 | 5911786600 | 40150 | 40000 | 40150 | 40000 | 141 |
| 318 | 20241113 | 131800 | 5906131000 | 40150 | 40000 | 40150 | 40000 | 221 |
| 319 | 20241113 | 131700 | 5897278850 | 40150 | 40100 | 40150 | 40000 | 140 |
| 320 | 20241113 | 131600 | 5891662500 | 40100 | 39950 | 40100 | 39950 | 140 |
| 321 | 20241113 | 131500 | 5886048650 | 40000 | 39950 | 40100 | 39950 | 158 |
| 322 | 20241113 | 131400 | 5879724550 | 40000 | 40200 | 40200 | 40000 | 601 |
| 323 | 20241113 | 131300 | 5855651900 | 40200 | 40200 | 40200 | 40200 | 96 |
| 324 | 20241113 | 131200 | 5851792700 | 40200 | 40200 | 40200 | 40200 | 83 |
| 325 | 20241113 | 131100 | 5848456100 | 40050 | 40200 | 40200 | 40050 | 101 |
| 326 | 20241113 | 131000 | 5844400400 | 40200 | 40050 | 40200 | 40050 | 85 |
| 327 | 20241113 | 130900 | 5840988950 | 40150 | 40150 | 40150 | 40150 | 153 |
| 328 | 20241113 | 130800 | 5834846000 | 40050 | 40050 | 40050 | 40000 | 112 |
| 329 | 20241113 | 130700 | 5830362350 | 40150 | 40150 | 40150 | 40150 | 89 |
| 330 | 20241113 | 130600 | 5826789000 | 40200 | 40200 | 40200 | 40200 | 109 |
| 331 | 20241113 | 130500 | 5822407200 | 40050 | 40150 | 40150 | 40050 | 120 |
| 332 | 20241113 | 130400 | 5817592900 | 40000 | 40100 | 40100 | 40000 | 114 |
| 333 | 20241113 | 130300 | 5813022700 | 40100 | 40000 | 40100 | 40000 | 210 |
| 334 | 20241113 | 130200 | 5804611500 | 40000 | 40100 | 40100 | 40000 | 74 |
| 335 | 20241113 | 130100 | 5801647400 | 40100 | 40200 | 40200 | 40100 | 480 |
| 336 | 20241113 | 130000 | 5782396500 | 40250 | 40250 | 40250 | 40250 | 298 |
| 337 | 20241113 | 125900 | 5770402000 | 40250 | 40100 | 40250 | 40100 | 139 |
| 338 | 20241113 | 125800 | 5764813600 | 40200 | 40200 | 40200 | 40200 | 103 |
| 339 | 20241113 | 125700 | 5760673000 | 40250 | 40200 | 40250 | 40200 | 99 |
| 340 | 20241113 | 125600 | 5756691000 | 40100 | 40200 | 40200 | 40100 | 188 |
| 341 | 20241113 | 125500 | 5749140100 | 40200 | 40200 | 40200 | 40200 | 126 |
| 342 | 20241113 | 125400 | 5744074900 | 40200 | 40200 | 40200 | 40200 | 108 |
| 343 | 20241113 | 125300 | 5739733300 | 40200 | 40200 | 40200 | 40200 | 123 |
| 344 | 20241113 | 125200 | 5734788700 | 40050 | 40150 | 40200 | 40050 | 144 |
| 345 | 20241113 | 125100 | 5729009350 | 40100 | 40150 | 40150 | 40100 | 198 |
| 346 | 20241113 | 125000 | 5721063150 | 40200 | 40200 | 40200 | 40200 | 110 |
| 347 | 20241113 | 124900 | 5716641150 | 40200 | 40200 | 40200 | 40050 | 105 |
| 348 | 20241113 | 124800 | 5712420750 | 40200 | 40200 | 40200 | 40200 | 58 |
| 349 | 20241113 | 124700 | 5710089150 | 40050 | 40150 | 40200 | 40050 | 231 |
| 350 | 20241113 | 124600 | 5700815550 | 40100 | 40100 | 40100 | 40100 | 229 |
| 351 | 20241113 | 124500 | 5691632650 | 40150 | 40100 | 40150 | 40100 | 113 |
| 352 | 20241113 | 124400 | 5687098850 | 40100 | 40100 | 40100 | 40100 | 103 |
| 353 | 20241113 | 124300 | 5682968550 | 40050 | 40150 | 40150 | 40050 | 609 |
| 354 | 20241113 | 124200 | 5658542700 | 40100 | 40100 | 40100 | 40000 | 185 |
| 355 | 20241113 | 124100 | 5651127100 | 40000 | 40200 | 40200 | 40000 | 310 |
| 356 | 20241113 | 124000 | 5638682750 | 40100 | 40200 | 40200 | 40100 | 748 |
| 357 | 20241113 | 123900 | 5608648700 | 40150 | 40150 | 40200 | 40150 | 122 |
| 358 | 20241113 | 123800 | 5603745850 | 40150 | 40200 | 40200 | 40150 | 186 |
| 359 | 20241113 | 123700 | 5596269450 | 40200 | 40200 | 40200 | 40200 | 118 |
| 360 | 20241113 | 123600 | 5591525850 | 40200 | 40200 | 40200 | 40200 | 180 |
| 361 | 20241113 | 123500 | 5584289850 | 40200 | 40100 | 40200 | 40100 | 186 |
| 362 | 20241113 | 123400 | 5576826250 | 40200 | 40050 | 40200 | 40050 | 147 |
| 363 | 20241113 | 123300 | 5570922400 | 40200 | 40150 | 40200 | 40150 | 114 |
| 364 | 20241113 | 123200 | 5566343000 | 40100 | 40100 | 40100 | 40100 | 135 |
| 365 | 20241113 | 123100 | 5560929500 | 40100 | 40050 | 40100 | 40050 | 81 |
| 366 | 20241113 | 123000 | 5557681900 | 39900 | 40000 | 40100 | 39900 | 228 |
| 367 | 20241113 | 122900 | 5548561550 | 40000 | 40050 | 40050 | 40000 | 106 |
| 368 | 20241113 | 122800 | 5544317400 | 40050 | 39900 | 40050 | 39900 | 156 |
| 369 | 20241113 | 122700 | 5538074100 | 40050 | 40050 | 40050 | 40050 | 44 |
| 370 | 20241113 | 122600 | 5536311900 | 39950 | 40000 | 40000 | 39950 | 390 |
| 371 | 20241113 | 122500 | 5520718900 | 40050 | 40050 | 40050 | 39950 | 82 |
| 372 | 20241113 | 122400 | 5517438500 | 39950 | 40050 | 40050 | 39950 | 87 |
| 373 | 20241113 | 122300 | 5513959350 | 40050 | 40050 | 40050 | 40050 | 56 |
| 374 | 20241113 | 122200 | 5511716550 | 40000 | 40000 | 40000 | 40000 | 44 |
| 375 | 20241113 | 122100 | 5509956550 | 40000 | 40000 | 40000 | 40000 | 41 |
| 376 | 20241113 | 122000 | 5508316550 | 39950 | 40100 | 40100 | 39950 | 110 |
| 377 | 20241113 | 121900 | 5503913500 | 40000 | 40100 | 40100 | 40000 | 761 |
| 378 | 20241113 | 121800 | 5473470600 | 40100 | 40000 | 40100 | 40000 | 72 |
| 379 | 20241113 | 121700 | 5470585400 | 40000 | 40100 | 40100 | 40000 | 41 |
| 380 | 20241113 | 121600 | 5468941400 | 40000 | 40000 | 40000 | 40000 | 37 |
| 381 | 20241113 | 121500 | 5467461400 | 40050 | 40050 | 40050 | 40050 | 46 |
| 382 | 20241113 | 121400 | 5465619100 | 40100 | 40100 | 40100 | 40100 | 49 |
| 383 | 20241113 | 121300 | 5463654200 | 40050 | 40050 | 40050 | 40050 | 58 |
| 384 | 20241113 | 121200 | 5461331300 | 40050 | 40050 | 40050 | 40050 | 94 |
| 385 | 20241113 | 121100 | 5457566600 | 40000 | 40050 | 40050 | 40000 | 88 |
| 386 | 20241113 | 121000 | 5454044050 | 40000 | 40050 | 40050 | 40000 | 55 |
| 387 | 20241113 | 120900 | 5451841900 | 40050 | 40050 | 40050 | 40050 | 57 |
| 388 | 20241113 | 120800 | 5449559050 | 40050 | 40050 | 40050 | 40050 | 36 |
| 389 | 20241113 | 120700 | 5448117250 | 39950 | 39950 | 40050 | 39950 | 76 |
| 390 | 20241113 | 120600 | 5445077250 | 40000 | 40000 | 40000 | 40000 | 64 |
| 391 | 20241113 | 120500 | 5442517250 | 40000 | 40050 | 40050 | 40000 | 499 |
| 392 | 20241113 | 120400 | 5422555450 | 40100 | 40150 | 40150 | 40100 | 66 |
| 393 | 20241113 | 120300 | 5419908800 | 40150 | 40150 | 40150 | 40150 | 51 |
| 394 | 20241113 | 120200 | 5417861150 | 40000 | 39950 | 40100 | 39950 | 304 |
| 395 | 20241113 | 120100 | 5405685850 | 40050 | 40050 | 40050 | 40050 | 37 |
| 396 | 20241113 | 120000 | 5404204000 | 40000 | 40000 | 40050 | 40000 | 44 |
| 397 | 20241113 | 115900 | 5402442100 | 40000 | 40000 | 40000 | 40000 | 156 |
| 398 | 20241113 | 115800 | 5396202100 | 40000 | 40050 | 40050 | 40000 | 633 |
| 399 | 20241113 | 115700 | 5370877300 | 40050 | 40050 | 40050 | 40050 | 127 |
| 400 | 20241113 | 115600 | 5365790950 | 40100 | 40100 | 40100 | 40100 | 106 |
| 401 | 20241113 | 115500 | 5361540350 | 40100 | 40000 | 40100 | 40000 | 83 |
| 402 | 20241113 | 115400 | 5358212150 | 40100 | 40100 | 40100 | 40100 | 32 |
| 403 | 20241113 | 115300 | 5356928950 | 40050 | 40100 | 40150 | 40050 | 141 |
| 404 | 20241113 | 115200 | 5351275250 | 40100 | 40050 | 40100 | 40050 | 41 |
| 405 | 20241113 | 115100 | 5349631450 | 40000 | 40000 | 40050 | 40000 | 96 |
| 406 | 20241113 | 115000 | 5345789500 | 39900 | 39950 | 40100 | 39900 | 157 |
| 407 | 20241113 | 114900 | 5339506950 | 40050 | 39950 | 40050 | 39950 | 152 |
| 408 | 20241113 | 114800 | 5333425250 | 40000 | 40000 | 40000 | 40000 | 177 |
| 409 | 20241113 | 114700 | 5326345250 | 40000 | 40000 | 40000 | 40000 | 96 |
| 410 | 20241113 | 114600 | 5322505250 | 39900 | 40000 | 40000 | 39850 | 103 |
| 411 | 20241113 | 114500 | 5318385500 | 40000 | 39900 | 40000 | 39900 | 113 |
| 412 | 20241113 | 114400 | 5313876700 | 39800 | 40000 | 40000 | 39800 | 134 |
| 413 | 20241113 | 114300 | 5308530200 | 40000 | 40000 | 40000 | 40000 | 37 |
| 414 | 20241113 | 114200 | 5307050200 | 39900 | 40000 | 40000 | 39900 | 195 |
| 415 | 20241113 | 114100 | 5299264300 | 39950 | 39900 | 39950 | 39900 | 79 |
| 416 | 20241113 | 114000 | 5296110050 | 40000 | 39950 | 40000 | 39950 | 146 |
| 417 | 20241113 | 113900 | 5290273150 | 39950 | 39800 | 40000 | 39800 | 670 |
| 418 | 20241113 | 113800 | 5263540900 | 39850 | 39800 | 39850 | 39800 | 152 |
| 419 | 20241113 | 113700 | 5257484800 | 39800 | 39800 | 39800 | 39800 | 111 |
| 420 | 20241113 | 113600 | 5253067000 | 39800 | 39800 | 39800 | 39750 | 114 |
| 421 | 20241113 | 113500 | 5248529950 | 39700 | 39800 | 39800 | 39700 | 122 |
| 422 | 20241113 | 113400 | 5243678050 | 39750 | 39750 | 39750 | 39750 | 126 |
| 423 | 20241113 | 113300 | 5238669550 | 39750 | 39550 | 39750 | 39550 | 423 |
| 424 | 20241113 | 113200 | 5221887350 | 39650 | 39600 | 39650 | 39600 | 120 |
| 425 | 20241113 | 113100 | 5217130100 | 39600 | 39750 | 39750 | 39600 | 299 |
| 426 | 20241113 | 113000 | 5205275400 | 39650 | 39600 | 39650 | 39600 | 81 |
| 427 | 20241113 | 112900 | 5202066300 | 39750 | 39700 | 39750 | 39700 | 85 |
| 428 | 20241113 | 112800 | 5198689550 | 39700 | 39700 | 39700 | 39700 | 111 |
| 429 | 20241113 | 112700 | 5194282850 | 39700 | 39650 | 39700 | 39650 | 87 |
| 430 | 20241113 | 112600 | 5190831450 | 39550 | 39550 | 39650 | 39550 | 88 |
| 431 | 20241113 | 112500 | 5187346550 | 39650 | 39650 | 39650 | 39650 | 129 |
| 432 | 20241113 | 112400 | 5182231700 | 39650 | 39650 | 39650 | 39650 | 51 |
| 433 | 20241113 | 112300 | 5180209550 | 39650 | 39650 | 39650 | 39550 | 94 |
| 434 | 20241113 | 112200 | 5176483050 | 39650 | 39650 | 39650 | 39500 | 219 |
| 435 | 20241113 | 112100 | 5167805400 | 39650 | 39650 | 39650 | 39550 | 108 |
| 436 | 20241113 | 112000 | 5163523700 | 39550 | 39550 | 39550 | 39400 | 208 |
| 437 | 20241113 | 111900 | 5155298050 | 39400 | 39550 | 39550 | 39400 | 420 |
| 438 | 20241113 | 111800 | 5138732300 | 39550 | 39550 | 39550 | 39550 | 136 |
| 439 | 20241113 | 111700 | 5133353500 | 39400 | 39400 | 39550 | 39400 | 156 |
| 440 | 20241113 | 111600 | 5127201700 | 39500 | 39650 | 39650 | 39500 | 668 |
| 441 | 20241113 | 111500 | 5100803600 | 39650 | 39650 | 39650 | 39650 | 57 |
| 442 | 20241113 | 111400 | 5098543550 | 39650 | 39650 | 39650 | 39650 | 44 |
| 443 | 20241113 | 111300 | 5096798950 | 39600 | 39650 | 39650 | 39550 | 135 |
| 444 | 20241113 | 111200 | 5091451950 | 39650 | 39650 | 39650 | 39650 | 38 |
| 445 | 20241113 | 111100 | 5089945250 | 39650 | 39650 | 39650 | 39650 | 54 |
| 446 | 20241113 | 111000 | 5087804150 | 39650 | 39600 | 39650 | 39600 | 31 |
| 447 | 20241113 | 110900 | 5086575200 | 39650 | 39650 | 39650 | 39650 | 55 |
| 448 | 20241113 | 110800 | 5084394450 | 39550 | 39700 | 39700 | 39550 | 452 |
| 449 | 20241113 | 110700 | 5066486000 | 39700 | 39700 | 39700 | 39700 | 16 |
| 450 | 20241113 | 110600 | 5065850800 | 39700 | 39700 | 39700 | 39600 | 131 |
| 451 | 20241113 | 110500 | 5060656800 | 39700 | 39700 | 39700 | 39650 | 71 |
| 452 | 20241113 | 110400 | 5057838200 | 39700 | 39650 | 39700 | 39550 | 113 |
| 453 | 20241113 | 110300 | 5053358000 | 39650 | 39700 | 39750 | 39600 | 153 |
| 454 | 20241113 | 110200 | 5047286400 | 39700 | 39750 | 39750 | 39650 | 207 |
| 455 | 20241113 | 110100 | 5039059250 | 39750 | 39750 | 39750 | 39600 | 114 |
| 456 | 20241113 | 110000 | 5034528600 | 39750 | 39750 | 39750 | 39600 | 143 |
| 457 | 20241113 | 105900 | 5028849700 | 39600 | 39550 | 39800 | 39550 | 278 |
| 458 | 20241113 | 105800 | 5017841600 | 39550 | 39500 | 39550 | 39500 | 75 |
| 459 | 20241113 | 105700 | 5014876700 | 39550 | 39550 | 39600 | 39550 | 65 |
| 460 | 20241113 | 105600 | 5012305600 | 39600 | 39550 | 39600 | 39550 | 82 |
| 461 | 20241113 | 105500 | 5009060050 | 39450 | 39550 | 39550 | 39450 | 50 |
| 462 | 20241113 | 105400 | 5007086350 | 39500 | 39500 | 39500 | 39500 | 37 |
| 463 | 20241113 | 105300 | 5005624850 | 39500 | 39450 | 39500 | 39450 | 48 |
| 464 | 20241113 | 105200 | 5003730200 | 39350 | 39400 | 39450 | 39350 | 157 |
| 465 | 20241113 | 105100 | 4997542450 | 39400 | 39350 | 39400 | 39350 | 61 |
| 466 | 20241113 | 105000 | 4995139400 | 39300 | 39300 | 39300 | 39300 | 87 |
| 467 | 20241113 | 104900 | 4991720300 | 39300 | 39400 | 39400 | 39300 | 581 |
| 468 | 20241113 | 104800 | 4968878850 | 39400 | 39550 | 39550 | 39400 | 283 |
| 469 | 20241113 | 104700 | 4957724800 | 39450 | 39550 | 39550 | 39450 | 69 |
| 470 | 20241113 | 104600 | 4955001450 | 39500 | 39650 | 39650 | 39500 | 77 |
| 471 | 20241113 | 104500 | 4951957900 | 39600 | 39650 | 39650 | 39600 | 8 |
| 472 | 20241113 | 104400 | 4951640750 | 39650 | 39750 | 39750 | 39650 | 25 |
| 473 | 20241113 | 104300 | 4950648800 | 39600 | 39600 | 39600 | 39600 | 59 |
| 474 | 20241113 | 104200 | 4948312400 | 39600 | 39750 | 39750 | 39600 | 3518 |
| 475 | 20241113 | 104100 | 4808718100 | 39700 | 39750 | 39800 | 39700 | 65 |
| 476 | 20241113 | 104000 | 4806135750 | 39650 | 39700 | 39700 | 39650 | 32 |
| 477 | 20241113 | 103900 | 4804866850 | 39700 | 39750 | 39750 | 39700 | 39 |
| 478 | 20241113 | 103800 | 4803318200 | 39650 | 39700 | 39700 | 39650 | 250 |
| 479 | 20241113 | 103700 | 4793404200 | 39500 | 39600 | 39750 | 39500 | 89 |
| 480 | 20241113 | 103600 | 4789883450 | 39600 | 39550 | 39600 | 39550 | 77 |
| 481 | 20241113 | 103500 | 4786836800 | 39600 | 39750 | 39750 | 39600 | 290 |
| 482 | 20241113 | 103400 | 4775336450 | 39700 | 39700 | 39700 | 39700 | 45 |
| 483 | 20241113 | 103300 | 4773549950 | 39700 | 39700 | 39700 | 39700 | 7 |
| 484 | 20241113 | 103200 | 4773272050 | 39650 | 39700 | 39700 | 39650 | 74 |
| 485 | 20241113 | 103100 | 4770336150 | 39750 | 39700 | 39750 | 39700 | 20 |
| 486 | 20241113 | 103000 | 4769541300 | 39700 | 39700 | 39700 | 39700 | 32 |
| 487 | 20241113 | 102900 | 4768270900 | 39700 | 39600 | 39700 | 39550 | 335 |
| 488 | 20241113 | 102800 | 4754995000 | 39550 | 39650 | 39700 | 39550 | 381 |
| 489 | 20241113 | 102700 | 4739914700 | 39500 | 39450 | 39550 | 39450 | 716 |
| 490 | 20241113 | 102600 | 4711624150 | 39450 | 39350 | 39500 | 39350 | 610 |
| 491 | 20241113 | 102500 | 4687568200 | 39300 | 39300 | 39300 | 39250 | 254 |
| 492 | 20241113 | 102400 | 4677587750 | 39300 | 39250 | 39300 | 39250 | 58 |
| 493 | 20241113 | 102300 | 4675310850 | 39200 | 39350 | 39350 | 39200 | 3527 |
| 494 | 20241113 | 102200 | 4536843350 | 39350 | 39350 | 39350 | 39350 | 68 |
| 495 | 20241113 | 102100 | 4534167550 | 39350 | 39350 | 39350 | 39350 | 32 |
| 496 | 20241113 | 102000 | 4532908350 | 39350 | 39400 | 39400 | 39350 | 744 |
| 497 | 20241113 | 101900 | 4503631600 | 39400 | 39450 | 39450 | 39400 | 44 |
| 498 | 20241113 | 101800 | 4501897700 | 39450 | 39400 | 39500 | 39400 | 61 |
| 499 | 20241113 | 101700 | 4499490750 | 39450 | 39450 | 39450 | 39450 | 14 |
| 500 | 20241113 | 101600 | 4498938450 | 39450 | 39400 | 39450 | 39400 | 401 |
| 501 | 20241113 | 101500 | 4483129000 | 39400 | 39400 | 39400 | 39350 | 150 |
| 502 | 20241113 | 101400 | 4477225750 | 39350 | 39400 | 39400 | 39350 | 1114 |
| 503 | 20241113 | 101300 | 4433337650 | 39400 | 39500 | 39500 | 39400 | 1089 |
| 504 | 20241113 | 101200 | 4390419600 | 39450 | 39450 | 39500 | 39450 | 9 |
| 505 | 20241113 | 101100 | 4390064200 | 39500 | 39450 | 39500 | 39450 | 409 |
| 506 | 20241113 | 101000 | 4373928850 | 39450 | 39500 | 39500 | 39450 | 549 |
| 507 | 20241113 | 100900 | 4352268800 | 39500 | 39500 | 39550 | 39500 | 412 |
| 508 | 20241113 | 100800 | 4335994450 | 39500 | 39550 | 39550 | 39500 | 235 |
| 509 | 20241113 | 100700 | 4326708250 | 39550 | 39600 | 39600 | 39550 | 201 |
| 510 | 20241113 | 100600 | 4318758400 | 39600 | 39550 | 39600 | 39550 | 32 |
| 511 | 20241113 | 100500 | 4317492450 | 39600 | 39650 | 39650 | 39550 | 720 |
| 512 | 20241113 | 100400 | 4288981950 | 39650 | 39650 | 39650 | 39600 | 181 |
| 513 | 20241113 | 100300 | 4281812500 | 39600 | 39650 | 39650 | 39600 | 160 |
| 514 | 20241113 | 100200 | 4275470050 | 39650 | 39600 | 39650 | 39600 | 29 |
| 515 | 20241113 | 100100 | 4274321300 | 39600 | 39600 | 39600 | 39550 | 304 |
| 516 | 20241113 | 100000 | 4262284800 | 39650 | 39550 | 39650 | 39550 | 72 |
| 517 | 20241113 | 095900 | 4259432400 | 39550 | 39550 | 39600 | 39400 | 763 |
| 518 | 20241113 | 095800 | 4229302850 | 39600 | 39600 | 39650 | 39600 | 1628 |
| 519 | 20241113 | 095700 | 4164823650 | 39650 | 39550 | 39650 | 39550 | 104 |
| 520 | 20241113 | 095600 | 4160707700 | 39550 | 39650 | 39650 | 39500 | 2240 |
| 521 | 20241113 | 095500 | 4072140000 | 39600 | 39650 | 39650 | 39600 | 3377 |
| 522 | 20241113 | 095400 | 3938361500 | 39650 | 39750 | 39750 | 39650 | 872 |
| 523 | 20241113 | 095300 | 3903734700 | 39800 | 39800 | 39850 | 39750 | 1839 |
| 524 | 20241113 | 095200 | 3830562850 | 39800 | 39900 | 39900 | 39750 | 3132 |
| 525 | 20241113 | 095100 | 3705780000 | 39950 | 40050 | 40050 | 39950 | 1365 |
| 526 | 20241113 | 095000 | 3651245250 | 40000 | 40000 | 40000 | 40000 | 112 |
| 527 | 20241113 | 094900 | 3646765250 | 40050 | 40050 | 40050 | 40050 | 52 |
| 528 | 20241113 | 094800 | 3644682650 | 40050 | 40050 | 40050 | 40050 | 7 |
| 529 | 20241113 | 094700 | 3644402300 | 40050 | 40000 | 40050 | 40000 | 94 |
| 530 | 20241113 | 094600 | 3640641550 | 40100 | 40100 | 40100 | 40100 | 301 |
| 531 | 20241113 | 094500 | 3628571450 | 40000 | 40000 | 40000 | 40000 | 252 |
| 532 | 20241113 | 094400 | 3618491450 | 40050 | 40100 | 40100 | 40000 | 136 |
| 533 | 20241113 | 094300 | 3613050800 | 40050 | 40100 | 40100 | 40000 | 957 |
| 534 | 20241113 | 094200 | 3574764150 | 40050 | 40100 | 40100 | 40050 | 133 |
| 535 | 20241113 | 094100 | 3569437350 | 40050 | 40100 | 40100 | 40000 | 81 |
| 536 | 20241113 | 094000 | 3566196100 | 40050 | 40050 | 40050 | 40050 | 112 |
| 537 | 20241113 | 093900 | 3561710500 | 40050 | 40100 | 40100 | 40050 | 233 |
| 538 | 20241113 | 093800 | 3552378550 | 40100 | 40100 | 40150 | 40100 | 592 |
| 539 | 20241113 | 093700 | 3528639050 | 40150 | 40100 | 40150 | 40100 | 100 |
| 540 | 20241113 | 093600 | 3524625600 | 40050 | 40050 | 40050 | 40000 | 948 |
| 541 | 20241113 | 093500 | 3486696900 | 40100 | 40150 | 40150 | 40100 | 13 |
| 542 | 20241113 | 093400 | 3486175550 | 40150 | 40100 | 40200 | 40000 | 157 |
| 543 | 20241113 | 093300 | 3479886250 | 40050 | 40200 | 40250 | 40050 | 374 |
| 544 | 20241113 | 093200 | 3464872700 | 40300 | 40200 | 40300 | 40200 | 409 |
| 545 | 20241113 | 093100 | 3448416550 | 40200 | 39900 | 40200 | 39850 | 125 |
| 546 | 20241113 | 093000 | 3443406400 | 39850 | 39850 | 40000 | 39850 | 102 |
| 547 | 20241113 | 092900 | 3439336200 | 39850 | 39850 | 39950 | 39850 | 1084 |
| 548 | 20241113 | 092800 | 3396090450 | 39850 | 39900 | 39900 | 39800 | 2556 |
| 549 | 20241113 | 092700 | 3294235150 | 39950 | 39950 | 39950 | 39900 | 696 |
| 550 | 20241113 | 092600 | 3266458150 | 39950 | 40100 | 40100 | 39900 | 2609 |
| 551 | 20241113 | 092500 | 3162159800 | 40100 | 40200 | 40350 | 40100 | 1181 |
| 552 | 20241113 | 092400 | 3114615700 | 40150 | 40100 | 40250 | 40050 | 792 |
| 553 | 20241113 | 092300 | 3082777600 | 40100 | 40100 | 40200 | 40100 | 110 |
| 554 | 20241113 | 092200 | 3078363900 | 40150 | 39950 | 40200 | 39950 | 118 |
| 555 | 20241113 | 092100 | 3073647400 | 39950 | 40000 | 40200 | 39950 | 2789 |
| 556 | 20241113 | 092000 | 2961981750 | 40050 | 40500 | 40500 | 40000 | 9232 |
| 557 | 20241113 | 091900 | 2590450250 | 40550 | 40650 | 40700 | 40550 | 1063 |
| 558 | 20241113 | 091800 | 2547293900 | 40650 | 40700 | 40700 | 40650 | 342 |
| 559 | 20241113 | 091700 | 2533376100 | 40700 | 40600 | 40700 | 40600 | 136 |
| 560 | 20241113 | 091600 | 2527851600 | 40550 | 40700 | 40700 | 40550 | 1407 |
| 561 | 20241113 | 091500 | 2470770800 | 40750 | 40800 | 40800 | 40650 | 936 |
| 562 | 20241113 | 091400 | 2432618750 | 40850 | 41050 | 41050 | 40800 | 4947 |
| 563 | 20241113 | 091300 | 2229967950 | 41000 | 41150 | 41150 | 41000 | 2052 |
| 564 | 20241113 | 091200 | 2145819050 | 41150 | 41150 | 41400 | 41100 | 339 |
| 565 | 20241113 | 091100 | 2131879150 | 41150 | 41500 | 41500 | 41150 | 409 |
| 566 | 20241113 | 091000 | 2115013800 | 41500 | 41050 | 41550 | 41000 | 1994 |
| 567 | 20241113 | 090900 | 2032909600 | 41050 | 41450 | 41500 | 41050 | 9725 |
| 568 | 20241113 | 090800 | 1631922500 | 41500 | 41750 | 41750 | 41450 | 1893 |
| 569 | 20241113 | 090700 | 1553232600 | 41750 | 41650 | 41850 | 41650 | 1736 |
| 570 | 20241113 | 090600 | 1480716750 | 41650 | 41600 | 41650 | 41500 | 2024 |
| 571 | 20241113 | 090500 | 1396505700 | 41600 | 41400 | 41650 | 41400 | 1724 |
| 572 | 20241113 | 090400 | 1324814050 | 41500 | 41450 | 41500 | 41400 | 1170 |
| 573 | 20241113 | 090300 | 1276314050 | 41400 | 41300 | 41450 | 41300 | 1961 |
| 574 | 20241113 | 090200 | 1195143150 | 41450 | 41300 | 41650 | 41300 | 5161 |
| 575 | 20241113 | 090100 | 981312450 | 41400 | 41600 | 41800 | 41150 | 8496 |
| 576 | 20241113 | 090000 | 628327350 | 41600 | 41550 | 41700 | 41000 | 15156 |