29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 38943 |
| 3 | 20241114 | 185000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20241114 | 184900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20241114 | 184800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20241114 | 184700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20241114 | 184600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20241114 | 184500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20241114 | 184400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20241114 | 184300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20241114 | 184200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20241114 | 184100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20241114 | 184000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20241114 | 183900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20241114 | 183800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20241114 | 183700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20241114 | 183600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20241114 | 183500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20241114 | 183400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20241114 | 183300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20241114 | 183200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20241114 | 183100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20241114 | 183000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20241114 | 182900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20241114 | 182800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20241114 | 182700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20241114 | 182600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20241114 | 182500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20241114 | 182400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20241114 | 182300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20241114 | 182200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20241114 | 182100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 38943 |
| 33 | 20241114 | 182000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20241114 | 181900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20241114 | 181800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20241114 | 181700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20241114 | 181600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20241114 | 181500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20241114 | 181400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20241114 | 181300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20241114 | 181200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20241114 | 181100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20241114 | 181000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20241114 | 180900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20241114 | 180800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20241114 | 180700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20241114 | 180600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20241114 | 180500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20241114 | 180400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20241114 | 180300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20241114 | 180200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20241114 | 180100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20241114 | 180000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20241114 | 175900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20241114 | 175800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20241114 | 175700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20241114 | 175600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20241114 | 175500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20241114 | 175400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20241114 | 175300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20241114 | 175200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20241114 | 175100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 38943 |
| 63 | 20241114 | 175000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20241114 | 174900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20241114 | 174800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20241114 | 174700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20241114 | 174600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20241114 | 174500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20241114 | 174400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20241114 | 174300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20241114 | 174200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20241114 | 174100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20241114 | 174000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20241114 | 173900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20241114 | 173800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20241114 | 173700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20241114 | 173600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20241114 | 173500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20241114 | 173400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20241114 | 173300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20241114 | 173200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20241114 | 173100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20241114 | 173000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20241114 | 172900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20241114 | 172800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20241114 | 172700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20241114 | 172600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20241114 | 172500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20241114 | 172400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20241114 | 172300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20241114 | 172200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20241114 | 172100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 38943 |
| 93 | 20241114 | 172000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20241114 | 171900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20241114 | 171800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20241114 | 171700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20241114 | 171600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20241114 | 171500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20241114 | 171400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20241114 | 171300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20241114 | 171200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20241114 | 171100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20241114 | 171000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20241114 | 170900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20241114 | 170800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20241114 | 170700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20241114 | 170600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20241114 | 170500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20241114 | 170400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20241114 | 170300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20241114 | 170200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20241114 | 170100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20241114 | 170000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20241114 | 165900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20241114 | 165800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20241114 | 165700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20241114 | 165600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20241114 | 165500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20241114 | 165400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20241114 | 165300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20241114 | 165200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20241114 | 165100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 38943 |
| 123 | 20241114 | 165000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20241114 | 164900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20241114 | 164800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20241114 | 164700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20241114 | 164600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20241114 | 164500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20241114 | 164400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20241114 | 164300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20241114 | 164200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20241114 | 164100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20241114 | 164000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20241114 | 163900 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20241114 | 163800 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20241114 | 163700 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20241114 | 163600 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20241114 | 163500 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20241114 | 163400 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20241114 | 163300 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20241114 | 163200 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20241114 | 163100 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20241114 | 163000 | 40194579550 | 40500 | 40500 | 40500 | 40500 | 38943 |
| 144 | 20241114 | 162900 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20241114 | 162800 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20241114 | 162700 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20241114 | 162600 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20241114 | 162500 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20241114 | 162400 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20241114 | 162300 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20241114 | 162200 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20241114 | 162100 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 153 | 20241114 | 162000 | 38617388050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20241114 | 161900 | 38617388050 | 40500 | 40450 | 40600 | 40400 | 3940 |
| 155 | 20241114 | 161800 | 38457632650 | 40400 | 40500 | 40550 | 40350 | 2585 |
| 156 | 20241114 | 161700 | 38353020100 | 40550 | 40350 | 40550 | 40250 | 8067 |
| 157 | 20241114 | 161600 | 38027740300 | 40350 | 40400 | 40450 | 40300 | 4903 |
| 158 | 20241114 | 161500 | 37829879600 | 40400 | 40450 | 40500 | 40350 | 3610 |
| 159 | 20241114 | 161400 | 37683933000 | 40350 | 40450 | 40500 | 40350 | 3231 |
| 160 | 20241114 | 161300 | 37553402950 | 40500 | 40500 | 40550 | 40400 | 4494 |
| 161 | 20241114 | 161200 | 37371596950 | 40500 | 40450 | 40600 | 40450 | 5088 |
| 162 | 20241114 | 161100 | 37165478100 | 40450 | 40500 | 40550 | 40450 | 2756 |
| 163 | 20241114 | 161000 | 37053852650 | 40500 | 40600 | 40650 | 40450 | 8171 |
| 164 | 20241114 | 160900 | 36722834950 | 40550 | 40550 | 40600 | 40500 | 10704 |
| 165 | 20241114 | 160800 | 36289001050 | 40550 | 40650 | 40650 | 40550 | 2276 |
| 166 | 20241114 | 160700 | 36196609450 | 40650 | 40650 | 40700 | 40550 | 3873 |
| 167 | 20241114 | 160600 | 36039462750 | 40600 | 40800 | 40850 | 40600 | 4981 |
| 168 | 20241114 | 160500 | 35836957850 | 40800 | 40750 | 40800 | 40750 | 575 |
| 169 | 20241114 | 160400 | 35813520400 | 40750 | 40850 | 40900 | 40750 | 1658 |
| 170 | 20241114 | 160300 | 35745883850 | 40850 | 40850 | 40900 | 40800 | 1104 |
| 171 | 20241114 | 160200 | 35700821300 | 40850 | 40850 | 40900 | 40800 | 1063 |
| 172 | 20241114 | 160100 | 35657397900 | 40850 | 40800 | 40900 | 40750 | 3145 |
| 173 | 20241114 | 160000 | 35529058000 | 40800 | 40900 | 40950 | 40750 | 3105 |
| 174 | 20241114 | 155900 | 35402313100 | 40950 | 40850 | 40950 | 40850 | 1530 |
| 175 | 20241114 | 155800 | 35339756100 | 40850 | 41000 | 41000 | 40850 | 1966 |
| 176 | 20241114 | 155700 | 35259344900 | 41050 | 41000 | 41050 | 40900 | 3327 |
| 177 | 20241114 | 155600 | 35123110750 | 41000 | 41000 | 41000 | 40950 | 1070 |
| 178 | 20241114 | 155500 | 35079274850 | 40950 | 40950 | 41000 | 40900 | 1043 |
| 179 | 20241114 | 155400 | 35036557300 | 40950 | 41050 | 41050 | 40900 | 2810 |
| 180 | 20241114 | 155300 | 34921435900 | 41000 | 41050 | 41050 | 40950 | 994 |
| 181 | 20241114 | 155200 | 34880670250 | 41000 | 41050 | 41100 | 41000 | 1163 |
| 182 | 20241114 | 155100 | 34832894350 | 41050 | 41150 | 41150 | 40950 | 1394 |
| 183 | 20241114 | 155000 | 34775710600 | 41150 | 41000 | 41150 | 40950 | 1109 |
| 184 | 20241114 | 154900 | 34730184950 | 41000 | 41000 | 41050 | 40950 | 1587 |
| 185 | 20241114 | 154800 | 34665127400 | 41050 | 41100 | 41150 | 40950 | 4035 |
| 186 | 20241114 | 154700 | 34499506600 | 41100 | 41150 | 41150 | 41050 | 992 |
| 187 | 20241114 | 154600 | 34458731650 | 41150 | 41150 | 41150 | 41050 | 3032 |
| 188 | 20241114 | 154500 | 34334231700 | 41150 | 41150 | 41150 | 41050 | 2392 |
| 189 | 20241114 | 154400 | 34235914550 | 41150 | 41250 | 41250 | 41100 | 3317 |
| 190 | 20241114 | 154300 | 34099346000 | 41200 | 41300 | 41400 | 41200 | 1292 |
| 191 | 20241114 | 154200 | 34046046700 | 41300 | 41350 | 41400 | 41250 | 853 |
| 192 | 20241114 | 154100 | 34010807200 | 41300 | 41350 | 41450 | 41300 | 1564 |
| 193 | 20241114 | 154000 | 33946141800 | 41300 | 41450 | 41450 | 41300 | 829 |
| 194 | 20241114 | 153900 | 33911801250 | 41450 | 41400 | 41450 | 41350 | 758 |
| 195 | 20241114 | 153800 | 33880437650 | 41400 | 41400 | 41400 | 41350 | 687 |
| 196 | 20241114 | 153700 | 33852014400 | 41350 | 41400 | 41400 | 41350 | 676 |
| 197 | 20241114 | 153600 | 33824042600 | 41400 | 41400 | 41400 | 41300 | 258 |
| 198 | 20241114 | 153500 | 33813364950 | 41300 | 41400 | 41400 | 41300 | 1349 |
| 199 | 20241114 | 153400 | 33757581600 | 41350 | 41450 | 41450 | 41350 | 597 |
| 200 | 20241114 | 153300 | 33732851900 | 41450 | 41400 | 41450 | 41350 | 823 |
| 201 | 20241114 | 153200 | 33698786800 | 41400 | 41450 | 41450 | 41350 | 389 |
| 202 | 20241114 | 153100 | 33682670800 | 41450 | 41450 | 41450 | 41400 | 413 |
| 203 | 20241114 | 153000 | 33665555600 | 41350 | 41400 | 41450 | 41350 | 1239 |
| 204 | 20241114 | 152900 | 33614309000 | 41450 | 41300 | 41450 | 41300 | 1759 |
| 205 | 20241114 | 152800 | 33541477050 | 41300 | 41350 | 41400 | 41250 | 961 |
| 206 | 20241114 | 152700 | 33501794450 | 41300 | 41300 | 41400 | 41250 | 789 |
| 207 | 20241114 | 152600 | 33469210800 | 41300 | 41300 | 41300 | 41250 | 669 |
| 208 | 20241114 | 152500 | 33441585500 | 41300 | 41400 | 41400 | 41300 | 481 |
| 209 | 20241114 | 152400 | 33421702750 | 41400 | 41300 | 41400 | 41250 | 929 |
| 210 | 20241114 | 152300 | 33383299300 | 41300 | 41250 | 41350 | 41200 | 1130 |
| 211 | 20241114 | 152200 | 33336703800 | 41250 | 41250 | 41250 | 41200 | 1169 |
| 212 | 20241114 | 152100 | 33288512450 | 41250 | 41250 | 41300 | 41200 | 904 |
| 213 | 20241114 | 152000 | 33251244000 | 41250 | 41250 | 41350 | 41200 | 2467 |
| 214 | 20241114 | 151900 | 33149472950 | 41250 | 41200 | 41350 | 41200 | 2237 |
| 215 | 20241114 | 151800 | 33057158050 | 41200 | 41200 | 41300 | 41200 | 1012 |
| 216 | 20241114 | 151700 | 33015425200 | 41200 | 41300 | 41300 | 41200 | 2383 |
| 217 | 20241114 | 151600 | 32917150200 | 41250 | 41250 | 41300 | 41150 | 1693 |
| 218 | 20241114 | 151500 | 32847325600 | 41150 | 41150 | 41200 | 41150 | 741 |
| 219 | 20241114 | 151400 | 32816815400 | 41200 | 41200 | 41250 | 41100 | 3582 |
| 220 | 20241114 | 151300 | 32669377150 | 41150 | 41100 | 41200 | 41100 | 1847 |
| 221 | 20241114 | 151200 | 32593437600 | 41100 | 41150 | 41200 | 41100 | 504 |
| 222 | 20241114 | 151100 | 32572711300 | 41150 | 41100 | 41200 | 41050 | 1477 |
| 223 | 20241114 | 151000 | 32512033150 | 41100 | 41100 | 41200 | 41000 | 4985 |
| 224 | 20241114 | 150900 | 32307317450 | 41100 | 41050 | 41200 | 41050 | 2241 |
| 225 | 20241114 | 150800 | 32215248150 | 41050 | 41100 | 41150 | 41050 | 1452 |
| 226 | 20241114 | 150700 | 32155592200 | 41200 | 41200 | 41250 | 41100 | 3825 |
| 227 | 20241114 | 150600 | 31998195700 | 41150 | 41300 | 41300 | 41150 | 2568 |
| 228 | 20241114 | 150500 | 31892436350 | 41250 | 41300 | 41350 | 41250 | 1564 |
| 229 | 20241114 | 150400 | 31827866450 | 41300 | 41350 | 41400 | 41300 | 607 |
| 230 | 20241114 | 150300 | 31802771300 | 41350 | 41400 | 41400 | 41350 | 978 |
| 231 | 20241114 | 150200 | 31762324700 | 41400 | 41350 | 41400 | 41350 | 424 |
| 232 | 20241114 | 150100 | 31744789700 | 41400 | 41500 | 41550 | 41350 | 1697 |
| 233 | 20241114 | 150000 | 31674441850 | 41500 | 41450 | 41550 | 41450 | 781 |
| 234 | 20241114 | 145900 | 31642027450 | 41500 | 41450 | 41550 | 41450 | 1064 |
| 235 | 20241114 | 145800 | 31597867550 | 41500 | 41450 | 41550 | 41450 | 2086 |
| 236 | 20241114 | 145700 | 31511327400 | 41450 | 41400 | 41500 | 41350 | 818 |
| 237 | 20241114 | 145600 | 31477427800 | 41400 | 41400 | 41400 | 41350 | 1353 |
| 238 | 20241114 | 145500 | 31421453050 | 41400 | 41250 | 41400 | 41250 | 2432 |
| 239 | 20241114 | 145400 | 31320953150 | 41300 | 41350 | 41350 | 41250 | 719 |
| 240 | 20241114 | 145300 | 31291258450 | 41350 | 41400 | 41450 | 41300 | 1195 |
| 241 | 20241114 | 145200 | 31241811450 | 41350 | 41250 | 41400 | 41250 | 611 |
| 242 | 20241114 | 145100 | 31216557900 | 41250 | 41300 | 41350 | 41250 | 892 |
| 243 | 20241114 | 145000 | 31179740300 | 41350 | 41350 | 41350 | 41250 | 376 |
| 244 | 20241114 | 144900 | 31164206050 | 41350 | 41450 | 41500 | 41250 | 3279 |
| 245 | 20241114 | 144800 | 31028719900 | 41400 | 41300 | 41450 | 41300 | 1347 |
| 246 | 20241114 | 144700 | 30972970050 | 41350 | 41300 | 41350 | 41250 | 1337 |
| 247 | 20241114 | 144600 | 30917744500 | 41300 | 41200 | 41300 | 41200 | 1003 |
| 248 | 20241114 | 144500 | 30876393150 | 41200 | 41050 | 41200 | 41050 | 1890 |
| 249 | 20241114 | 144400 | 30798665200 | 41050 | 41100 | 41150 | 41050 | 1683 |
| 250 | 20241114 | 144300 | 30729541850 | 41050 | 41100 | 41100 | 41050 | 234 |
| 251 | 20241114 | 144200 | 30719930650 | 41100 | 41100 | 41150 | 41050 | 937 |
| 252 | 20241114 | 144100 | 30681416300 | 41050 | 41050 | 41100 | 41000 | 508 |
| 253 | 20241114 | 144000 | 30660574000 | 41050 | 41050 | 41150 | 40900 | 10724 |
| 254 | 20241114 | 143900 | 30221285050 | 41050 | 40950 | 41150 | 40900 | 2357 |
| 255 | 20241114 | 143800 | 30124509850 | 41000 | 41000 | 41050 | 40950 | 1403 |
| 256 | 20241114 | 143700 | 30066982400 | 41100 | 40950 | 41100 | 40900 | 2583 |
| 257 | 20241114 | 143600 | 29961163500 | 40950 | 40950 | 41100 | 40950 | 603 |
| 258 | 20241114 | 143500 | 29936466250 | 40950 | 41100 | 41150 | 40900 | 3649 |
| 259 | 20241114 | 143400 | 29786937600 | 41100 | 41050 | 41150 | 41000 | 4111 |
| 260 | 20241114 | 143300 | 29618212150 | 41100 | 41100 | 41150 | 41100 | 1274 |
| 261 | 20241114 | 143200 | 29565840150 | 41100 | 41150 | 41150 | 41100 | 448 |
| 262 | 20241114 | 143100 | 29547417250 | 41150 | 41200 | 41250 | 41100 | 1566 |
| 263 | 20241114 | 143000 | 29482984250 | 41250 | 41150 | 41250 | 41150 | 901 |
| 264 | 20241114 | 142900 | 29445875000 | 41150 | 41200 | 41200 | 41150 | 919 |
| 265 | 20241114 | 142800 | 29408054700 | 41200 | 41200 | 41200 | 41150 | 375 |
| 266 | 20241114 | 142700 | 29392615250 | 41200 | 41150 | 41300 | 41150 | 815 |
| 267 | 20241114 | 142600 | 29359039600 | 41150 | 41200 | 41250 | 41150 | 1744 |
| 268 | 20241114 | 142500 | 29287181150 | 41200 | 41050 | 41250 | 41050 | 2112 |
| 269 | 20241114 | 142400 | 29200261600 | 41050 | 41050 | 41100 | 41000 | 1681 |
| 270 | 20241114 | 142300 | 29131304300 | 41100 | 41150 | 41200 | 41100 | 1036 |
| 271 | 20241114 | 142200 | 29088701800 | 41100 | 41200 | 41200 | 41100 | 1265 |
| 272 | 20241114 | 142100 | 29036630250 | 41150 | 41100 | 41200 | 41000 | 3342 |
| 273 | 20241114 | 142000 | 28899490850 | 41100 | 41100 | 41150 | 41050 | 1936 |
| 274 | 20241114 | 141900 | 28819969150 | 41150 | 41200 | 41250 | 41100 | 508 |
| 275 | 20241114 | 141800 | 28799053400 | 41200 | 41250 | 41250 | 41050 | 2466 |
| 276 | 20241114 | 141700 | 28697533700 | 41250 | 41300 | 41300 | 41250 | 947 |
| 277 | 20241114 | 141600 | 28658455600 | 41250 | 41300 | 41300 | 41250 | 621 |
| 278 | 20241114 | 141500 | 28632818900 | 41300 | 41350 | 41350 | 41250 | 2453 |
| 279 | 20241114 | 141400 | 28531553450 | 41350 | 41350 | 41400 | 41300 | 1433 |
| 280 | 20241114 | 141300 | 28472248100 | 41300 | 41350 | 41400 | 41300 | 2090 |
| 281 | 20241114 | 141200 | 28385776150 | 41350 | 41300 | 41400 | 41300 | 678 |
| 282 | 20241114 | 141100 | 28357737250 | 41400 | 41400 | 41400 | 41300 | 1115 |
| 283 | 20241114 | 141000 | 28311649100 | 41400 | 41350 | 41450 | 41300 | 1407 |
| 284 | 20241114 | 140900 | 28253459250 | 41350 | 41300 | 41350 | 41250 | 843 |
| 285 | 20241114 | 140800 | 28218627900 | 41300 | 41250 | 41350 | 41250 | 2733 |
| 286 | 20241114 | 140700 | 28105734900 | 41250 | 41300 | 41300 | 41200 | 1690 |
| 287 | 20241114 | 140600 | 28036031450 | 41250 | 41300 | 41350 | 41250 | 1330 |
| 288 | 20241114 | 140500 | 27981104550 | 41350 | 41250 | 41350 | 41250 | 266 |
| 289 | 20241114 | 140400 | 27970121100 | 41250 | 41500 | 41500 | 41250 | 2146 |
| 290 | 20241114 | 140300 | 27881371100 | 41500 | 41400 | 41500 | 41350 | 472 |
| 291 | 20241114 | 140200 | 27861816900 | 41500 | 41450 | 41550 | 41250 | 4049 |
| 292 | 20241114 | 140100 | 27694319450 | 41500 | 41400 | 41650 | 41400 | 1673 |
| 293 | 20241114 | 140000 | 27624874150 | 41450 | 41500 | 41650 | 41350 | 3020 |
| 294 | 20241114 | 135900 | 27499758900 | 41450 | 41600 | 41700 | 41400 | 8582 |
| 295 | 20241114 | 135800 | 27142985200 | 41650 | 41900 | 41900 | 41500 | 5909 |
| 296 | 20241114 | 135700 | 26896573600 | 41900 | 41150 | 42000 | 41150 | 24679 |
| 297 | 20241114 | 135600 | 25866097750 | 41000 | 40900 | 41200 | 40850 | 1919 |
| 298 | 20241114 | 135500 | 25787272650 | 40900 | 40950 | 40950 | 40800 | 785 |
| 299 | 20241114 | 135400 | 25755181100 | 40850 | 40900 | 41000 | 40750 | 8674 |
| 300 | 20241114 | 135300 | 25400788650 | 40950 | 41000 | 41050 | 40950 | 1403 |
| 301 | 20241114 | 135200 | 25343287850 | 41050 | 41050 | 41100 | 40950 | 1751 |
| 302 | 20241114 | 135100 | 25271482200 | 41050 | 41100 | 41100 | 41000 | 937 |
| 303 | 20241114 | 135000 | 25233033150 | 41050 | 40950 | 41100 | 40900 | 2721 |
| 304 | 20241114 | 134900 | 25121387850 | 40900 | 40900 | 40950 | 40800 | 2105 |
| 305 | 20241114 | 134800 | 25035427850 | 40950 | 40950 | 41000 | 40900 | 1953 |
| 306 | 20241114 | 134700 | 24955518500 | 41000 | 40950 | 41000 | 40950 | 1006 |
| 307 | 20241114 | 134600 | 24914309650 | 40950 | 41150 | 41150 | 40950 | 3132 |
| 308 | 20241114 | 134500 | 24785861050 | 41150 | 41100 | 41150 | 41100 | 544 |
| 309 | 20241114 | 134400 | 24763484000 | 41100 | 41050 | 41100 | 41000 | 2854 |
| 310 | 20241114 | 134300 | 24646381650 | 41050 | 41000 | 41100 | 41000 | 2170 |
| 311 | 20241114 | 134200 | 24557385500 | 41000 | 41100 | 41150 | 41000 | 7297 |
| 312 | 20241114 | 134100 | 24257909550 | 41150 | 41050 | 41150 | 41000 | 2468 |
| 313 | 20241114 | 134000 | 24156541100 | 41150 | 41150 | 41200 | 41050 | 2992 |
| 314 | 20241114 | 133900 | 24033637050 | 41200 | 41100 | 41200 | 41100 | 794 |
| 315 | 20241114 | 133800 | 24000985700 | 41100 | 41250 | 41250 | 41100 | 2363 |
| 316 | 20241114 | 133700 | 23903736000 | 41250 | 41200 | 41250 | 41150 | 1715 |
| 317 | 20241114 | 133600 | 23833108650 | 41200 | 41100 | 41250 | 41100 | 1414 |
| 318 | 20241114 | 133500 | 23774957650 | 41100 | 41150 | 41200 | 41100 | 736 |
| 319 | 20241114 | 133400 | 23744668500 | 41200 | 41150 | 41200 | 41100 | 1134 |
| 320 | 20241114 | 133300 | 23697981150 | 41150 | 41200 | 41250 | 41150 | 3766 |
| 321 | 20241114 | 133200 | 23542703100 | 41250 | 41250 | 41300 | 41200 | 1752 |
| 322 | 20241114 | 133100 | 23470444150 | 41200 | 41200 | 41250 | 41100 | 2619 |
| 323 | 20241114 | 133000 | 23362534050 | 41200 | 41250 | 41250 | 41100 | 2093 |
| 324 | 20241114 | 132900 | 23276391250 | 41300 | 41200 | 41350 | 41200 | 1393 |
| 325 | 20241114 | 132800 | 23218930150 | 41200 | 41200 | 41350 | 41150 | 2848 |
| 326 | 20241114 | 132700 | 23101536450 | 41250 | 41150 | 41250 | 41150 | 1827 |
| 327 | 20241114 | 132600 | 23026232150 | 41150 | 41200 | 41250 | 41150 | 706 |
| 328 | 20241114 | 132500 | 22997146950 | 41250 | 41150 | 41250 | 41100 | 1218 |
| 329 | 20241114 | 132400 | 22947013350 | 41100 | 41300 | 41300 | 41000 | 10230 |
| 330 | 20241114 | 132300 | 22526653250 | 41300 | 41450 | 41450 | 41250 | 4382 |
| 331 | 20241114 | 132200 | 22345558650 | 41450 | 41500 | 41550 | 41400 | 1974 |
| 332 | 20241114 | 132100 | 22263749800 | 41500 | 41600 | 41600 | 41450 | 3065 |
| 333 | 20241114 | 132000 | 22136546700 | 41550 | 41600 | 41600 | 41550 | 153 |
| 334 | 20241114 | 131900 | 22130187400 | 41550 | 41550 | 41600 | 41550 | 521 |
| 335 | 20241114 | 131800 | 22108533800 | 41600 | 41600 | 41700 | 41550 | 5266 |
| 336 | 20241114 | 131700 | 21889285600 | 41650 | 41500 | 41700 | 41500 | 4433 |
| 337 | 20241114 | 131600 | 21705138650 | 41500 | 41650 | 41650 | 41450 | 4260 |
| 338 | 20241114 | 131500 | 21528321500 | 41600 | 41600 | 41650 | 41550 | 258 |
| 339 | 20241114 | 131400 | 21517585500 | 41650 | 41700 | 41750 | 41600 | 524 |
| 340 | 20241114 | 131300 | 21495755100 | 41750 | 41700 | 41750 | 41700 | 335 |
| 341 | 20241114 | 131200 | 21481777350 | 41700 | 41650 | 41750 | 41600 | 672 |
| 342 | 20241114 | 131100 | 21453785750 | 41650 | 41650 | 41750 | 41600 | 1191 |
| 343 | 20241114 | 131000 | 21404172100 | 41600 | 41600 | 41600 | 41500 | 669 |
| 344 | 20241114 | 130900 | 21376369250 | 41600 | 41550 | 41600 | 41550 | 932 |
| 345 | 20241114 | 130800 | 21337639700 | 41600 | 41550 | 41600 | 41500 | 784 |
| 346 | 20241114 | 130700 | 21305062450 | 41550 | 41600 | 41650 | 41550 | 739 |
| 347 | 20241114 | 130600 | 21274345900 | 41550 | 41600 | 41700 | 41550 | 336 |
| 348 | 20241114 | 130500 | 21260356300 | 41650 | 41650 | 41700 | 41500 | 594 |
| 349 | 20241114 | 130400 | 21235638650 | 41500 | 41550 | 41650 | 41500 | 4083 |
| 350 | 20241114 | 130300 | 21066005100 | 41550 | 41550 | 41550 | 41500 | 624 |
| 351 | 20241114 | 130200 | 21040082200 | 41550 | 41550 | 41600 | 41550 | 565 |
| 352 | 20241114 | 130100 | 21016597450 | 41550 | 41700 | 41700 | 41550 | 4325 |
| 353 | 20241114 | 130000 | 20836647800 | 41700 | 41800 | 41800 | 41700 | 724 |
| 354 | 20241114 | 125900 | 20806414200 | 41800 | 41800 | 41850 | 41750 | 331 |
| 355 | 20241114 | 125800 | 20792573850 | 41800 | 41750 | 41850 | 41750 | 730 |
| 356 | 20241114 | 125700 | 20762059450 | 41750 | 41800 | 41800 | 41750 | 314 |
| 357 | 20241114 | 125600 | 20748936300 | 41750 | 41750 | 41800 | 41750 | 548 |
| 358 | 20241114 | 125500 | 20726052100 | 41750 | 41750 | 41800 | 41750 | 289 |
| 359 | 20241114 | 125400 | 20713976900 | 41750 | 41850 | 41850 | 41750 | 821 |
| 360 | 20241114 | 125300 | 20679657950 | 41850 | 41800 | 41850 | 41800 | 156 |
| 361 | 20241114 | 125200 | 20673132700 | 41850 | 41850 | 41900 | 41800 | 553 |
| 362 | 20241114 | 125100 | 20649996050 | 41800 | 41900 | 41900 | 41800 | 542 |
| 363 | 20241114 | 125000 | 20627320650 | 41850 | 41800 | 41900 | 41800 | 283 |
| 364 | 20241114 | 124900 | 20615480400 | 41850 | 41750 | 41850 | 41750 | 961 |
| 365 | 20241114 | 124800 | 20575294550 | 41800 | 41750 | 41800 | 41750 | 801 |
| 366 | 20241114 | 124700 | 20541820400 | 41800 | 41700 | 41800 | 41700 | 886 |
| 367 | 20241114 | 124600 | 20504856500 | 41700 | 41700 | 41700 | 41650 | 303 |
| 368 | 20241114 | 124500 | 20492225950 | 41650 | 41650 | 41700 | 41600 | 258 |
| 369 | 20241114 | 124400 | 20481481300 | 41600 | 41550 | 41650 | 41550 | 478 |
| 370 | 20241114 | 124300 | 20461596200 | 41750 | 41600 | 41750 | 41550 | 1185 |
| 371 | 20241114 | 124200 | 20412243600 | 41600 | 41650 | 41650 | 41550 | 780 |
| 372 | 20241114 | 124100 | 20379785700 | 41650 | 41600 | 41650 | 41600 | 665 |
| 373 | 20241114 | 124000 | 20352104950 | 41600 | 41650 | 41650 | 41600 | 775 |
| 374 | 20241114 | 123900 | 20319860850 | 41650 | 41550 | 41700 | 41550 | 430 |
| 375 | 20241114 | 123800 | 20301973750 | 41600 | 41600 | 41600 | 41550 | 598 |
| 376 | 20241114 | 123700 | 20277123050 | 41600 | 41650 | 41700 | 41550 | 2089 |
| 377 | 20241114 | 123600 | 20190170350 | 41600 | 41600 | 41650 | 41500 | 874 |
| 378 | 20241114 | 123500 | 20153817500 | 41600 | 41650 | 41650 | 41500 | 3900 |
| 379 | 20241114 | 123400 | 19991683900 | 41600 | 41650 | 41650 | 41600 | 1552 |
| 380 | 20241114 | 123300 | 19927077000 | 41650 | 41750 | 41750 | 41650 | 1372 |
| 381 | 20241114 | 123200 | 19869898050 | 41750 | 41700 | 41750 | 41650 | 1562 |
| 382 | 20241114 | 123100 | 19804829050 | 41650 | 41650 | 41800 | 41650 | 715 |
| 383 | 20241114 | 123000 | 19775005250 | 41700 | 41800 | 41850 | 41700 | 1324 |
| 384 | 20241114 | 122900 | 19719688950 | 41800 | 41750 | 41850 | 41650 | 4074 |
| 385 | 20241114 | 122800 | 19549752200 | 41800 | 41800 | 41850 | 41750 | 827 |
| 386 | 20241114 | 122700 | 19515183800 | 41800 | 41850 | 41850 | 41800 | 418 |
| 387 | 20241114 | 122600 | 19497703650 | 41850 | 41800 | 41900 | 41800 | 553 |
| 388 | 20241114 | 122500 | 19474574350 | 41750 | 41900 | 41900 | 41750 | 4189 |
| 389 | 20241114 | 122400 | 19299493000 | 41850 | 41900 | 41950 | 41850 | 864 |
| 390 | 20241114 | 122300 | 19263316750 | 41950 | 41950 | 42000 | 41900 | 1317 |
| 391 | 20241114 | 122200 | 19208077550 | 41950 | 41950 | 42000 | 41950 | 967 |
| 392 | 20241114 | 122100 | 19167507850 | 42000 | 42000 | 42000 | 41950 | 330 |
| 393 | 20241114 | 122000 | 19153655550 | 41950 | 42000 | 42000 | 41950 | 450 |
| 394 | 20241114 | 121900 | 19134759300 | 42050 | 42000 | 42050 | 42000 | 489 |
| 395 | 20241114 | 121800 | 19114218450 | 42000 | 42050 | 42050 | 42000 | 142 |
| 396 | 20241114 | 121700 | 19108251500 | 42050 | 42100 | 42100 | 42000 | 256 |
| 397 | 20241114 | 121600 | 19097486200 | 42050 | 42000 | 42100 | 42000 | 387 |
| 398 | 20241114 | 121500 | 19081226800 | 42000 | 42150 | 42200 | 42000 | 2210 |
| 399 | 20241114 | 121400 | 18988067450 | 42100 | 42100 | 42150 | 42100 | 153 |
| 400 | 20241114 | 121300 | 18981623500 | 42100 | 42200 | 42200 | 42050 | 358 |
| 401 | 20241114 | 121200 | 18966550300 | 42150 | 42050 | 42150 | 42050 | 810 |
| 402 | 20241114 | 121100 | 18932451550 | 42100 | 42000 | 42100 | 42000 | 121 |
| 403 | 20241114 | 121000 | 18927362750 | 42100 | 42100 | 42100 | 42000 | 594 |
| 404 | 20241114 | 120900 | 18902403300 | 42150 | 42150 | 42200 | 42100 | 1608 |
| 405 | 20241114 | 120800 | 18834614200 | 42100 | 42050 | 42100 | 41950 | 843 |
| 406 | 20241114 | 120700 | 18799150550 | 42050 | 41950 | 42100 | 41800 | 4497 |
| 407 | 20241114 | 120600 | 18610962600 | 42100 | 42000 | 42100 | 41850 | 4228 |
| 408 | 20241114 | 120500 | 18433821750 | 42000 | 42050 | 42100 | 42000 | 2202 |
| 409 | 20241114 | 120400 | 18341220450 | 42050 | 42050 | 42100 | 42000 | 1746 |
| 410 | 20241114 | 120300 | 18267785250 | 42050 | 42050 | 42100 | 42050 | 234 |
| 411 | 20241114 | 120200 | 18257942600 | 42050 | 41900 | 42100 | 41900 | 472 |
| 412 | 20241114 | 120100 | 18238106700 | 42100 | 41900 | 42100 | 41900 | 1490 |
| 413 | 20241114 | 120000 | 18175543100 | 42000 | 41850 | 42000 | 41850 | 246 |
| 414 | 20241114 | 115900 | 18165223550 | 41850 | 41850 | 42050 | 41800 | 5888 |
| 415 | 20241114 | 115800 | 17918754450 | 41900 | 42100 | 42100 | 41800 | 4583 |
| 416 | 20241114 | 115700 | 17726886550 | 42000 | 42100 | 42150 | 41950 | 2023 |
| 417 | 20241114 | 115600 | 17641808800 | 42150 | 42000 | 42150 | 41950 | 778 |
| 418 | 20241114 | 115500 | 17609056600 | 42050 | 42000 | 42150 | 41900 | 1307 |
| 419 | 20241114 | 115400 | 17554153300 | 42000 | 41900 | 42000 | 41900 | 893 |
| 420 | 20241114 | 115300 | 17516674600 | 41850 | 41850 | 42000 | 41850 | 1249 |
| 421 | 20241114 | 115200 | 17464261550 | 41850 | 41900 | 41950 | 41800 | 1771 |
| 422 | 20241114 | 115100 | 17390142300 | 41900 | 41900 | 41950 | 41850 | 893 |
| 423 | 20241114 | 115000 | 17352727350 | 41950 | 41900 | 42000 | 41850 | 3721 |
| 424 | 20241114 | 114900 | 17196696250 | 41850 | 41950 | 42000 | 41850 | 2160 |
| 425 | 20241114 | 114800 | 17106138050 | 41950 | 42000 | 42000 | 41950 | 1028 |
| 426 | 20241114 | 114700 | 17062978750 | 42050 | 42100 | 42100 | 41900 | 9327 |
| 427 | 20241114 | 114600 | 16671565200 | 42000 | 42100 | 42150 | 42000 | 3502 |
| 428 | 20241114 | 114500 | 16524355800 | 42100 | 42200 | 42350 | 42100 | 4089 |
| 429 | 20241114 | 114400 | 16351944200 | 42200 | 42200 | 42250 | 42150 | 789 |
| 430 | 20241114 | 114300 | 16318659000 | 42200 | 42200 | 42350 | 42200 | 1066 |
| 431 | 20241114 | 114200 | 16273589700 | 42250 | 42300 | 42350 | 42200 | 826 |
| 432 | 20241114 | 114100 | 16238638750 | 42300 | 42350 | 42350 | 42250 | 774 |
| 433 | 20241114 | 114000 | 16205882200 | 42400 | 42400 | 42450 | 42350 | 746 |
| 434 | 20241114 | 113900 | 16174261800 | 42350 | 42300 | 42350 | 42300 | 1068 |
| 435 | 20241114 | 113800 | 16129047250 | 42300 | 42200 | 42350 | 42200 | 454 |
| 436 | 20241114 | 113700 | 16109855550 | 42250 | 42400 | 42400 | 42200 | 1506 |
| 437 | 20241114 | 113600 | 16046203700 | 42350 | 42350 | 42500 | 42250 | 646 |
| 438 | 20241114 | 113500 | 16018844600 | 42350 | 42300 | 42500 | 42250 | 1033 |
| 439 | 20241114 | 113400 | 15975091200 | 42350 | 42350 | 42400 | 42300 | 1396 |
| 440 | 20241114 | 113300 | 15915984400 | 42350 | 42400 | 42500 | 42300 | 1926 |
| 441 | 20241114 | 113200 | 15834230250 | 42400 | 42350 | 42450 | 42300 | 850 |
| 442 | 20241114 | 113100 | 15798190800 | 42350 | 42300 | 42400 | 42300 | 1597 |
| 443 | 20241114 | 113000 | 15730526150 | 42350 | 42200 | 42350 | 42150 | 1162 |
| 444 | 20241114 | 112900 | 15681430800 | 42200 | 42200 | 42300 | 42200 | 1029 |
| 445 | 20241114 | 112800 | 15637945950 | 42200 | 42300 | 42350 | 42200 | 1314 |
| 446 | 20241114 | 112700 | 15582410850 | 42300 | 42300 | 42300 | 42250 | 1181 |
| 447 | 20241114 | 112600 | 15532456550 | 42300 | 42300 | 42350 | 42250 | 649 |
| 448 | 20241114 | 112500 | 15504997350 | 42300 | 42450 | 42450 | 42300 | 1178 |
| 449 | 20241114 | 112400 | 15455131350 | 42450 | 42450 | 42500 | 42400 | 1223 |
| 450 | 20241114 | 112300 | 15403225250 | 42400 | 42400 | 42450 | 42400 | 645 |
| 451 | 20241114 | 112200 | 15375852200 | 42450 | 42450 | 42550 | 42400 | 1188 |
| 452 | 20241114 | 112100 | 15325387000 | 42450 | 42350 | 42500 | 42350 | 1106 |
| 453 | 20241114 | 112000 | 15278410450 | 42350 | 42400 | 42500 | 42300 | 1147 |
| 454 | 20241114 | 111900 | 15229768100 | 42400 | 42350 | 42400 | 42300 | 1114 |
| 455 | 20241114 | 111800 | 15182588850 | 42450 | 42450 | 42500 | 42400 | 1379 |
| 456 | 20241114 | 111700 | 15124042650 | 42500 | 42350 | 42500 | 42350 | 866 |
| 457 | 20241114 | 111600 | 15087310100 | 42400 | 42400 | 42450 | 42350 | 1401 |
| 458 | 20241114 | 111500 | 15027905650 | 42350 | 42350 | 42450 | 42350 | 672 |
| 459 | 20241114 | 111400 | 14999418250 | 42350 | 42250 | 42350 | 42250 | 627 |
| 460 | 20241114 | 111300 | 14972879200 | 42250 | 42250 | 42350 | 42200 | 2212 |
| 461 | 20241114 | 111200 | 14879316100 | 42250 | 42100 | 42250 | 42050 | 1733 |
| 462 | 20241114 | 111100 | 14806265900 | 42150 | 42100 | 42200 | 42100 | 2318 |
| 463 | 20241114 | 111000 | 14708582350 | 42100 | 42200 | 42200 | 42100 | 2829 |
| 464 | 20241114 | 110900 | 14589357450 | 42200 | 42300 | 42400 | 42200 | 2496 |
| 465 | 20241114 | 110800 | 14483899800 | 42300 | 42350 | 42400 | 42300 | 1038 |
| 466 | 20241114 | 110700 | 14439956900 | 42350 | 42400 | 42400 | 42300 | 886 |
| 467 | 20241114 | 110600 | 14402440350 | 42250 | 42300 | 42350 | 42200 | 1674 |
| 468 | 20241114 | 110500 | 14331662300 | 42200 | 42200 | 42300 | 42150 | 2821 |
| 469 | 20241114 | 110400 | 14212593600 | 42250 | 42200 | 42300 | 42200 | 791 |
| 470 | 20241114 | 110300 | 14179159950 | 42300 | 42200 | 42300 | 42200 | 856 |
| 471 | 20241114 | 110200 | 14142980150 | 42300 | 42400 | 42400 | 42200 | 4039 |
| 472 | 20241114 | 110100 | 13972083600 | 42400 | 42450 | 42550 | 42350 | 2005 |
| 473 | 20241114 | 110000 | 13886977000 | 42500 | 42500 | 42650 | 42450 | 2167 |
| 474 | 20241114 | 105900 | 13794836900 | 42600 | 42500 | 42600 | 42500 | 957 |
| 475 | 20241114 | 105800 | 13754120850 | 42500 | 42450 | 42550 | 42400 | 1360 |
| 476 | 20241114 | 105700 | 13696299500 | 42400 | 42400 | 42450 | 42350 | 779 |
| 477 | 20241114 | 105600 | 13663262800 | 42400 | 42200 | 42450 | 42150 | 2881 |
| 478 | 20241114 | 105500 | 13541407050 | 42150 | 42350 | 42400 | 42150 | 3279 |
| 479 | 20241114 | 105400 | 13402833350 | 42350 | 42350 | 42550 | 42350 | 5371 |
| 480 | 20241114 | 105300 | 13174684250 | 42350 | 42300 | 42350 | 42250 | 772 |
| 481 | 20241114 | 105200 | 13142017800 | 42350 | 42350 | 42400 | 42250 | 1492 |
| 482 | 20241114 | 105100 | 13078873000 | 42400 | 42400 | 42400 | 42350 | 831 |
| 483 | 20241114 | 105000 | 13043667750 | 42400 | 42400 | 42450 | 42300 | 5366 |
| 484 | 20241114 | 104900 | 12816497200 | 42400 | 42400 | 42500 | 42400 | 3861 |
| 485 | 20241114 | 104800 | 12652703000 | 42400 | 42450 | 42500 | 42350 | 3676 |
| 486 | 20241114 | 104700 | 12496812150 | 42450 | 42350 | 42450 | 42350 | 4366 |
| 487 | 20241114 | 104600 | 12311600300 | 42350 | 42200 | 42350 | 42150 | 1543 |
| 488 | 20241114 | 104500 | 12246407050 | 42250 | 42200 | 42250 | 42150 | 3068 |
| 489 | 20241114 | 104400 | 12116973800 | 42150 | 42100 | 42200 | 42050 | 785 |
| 490 | 20241114 | 104300 | 12083893700 | 42100 | 42050 | 42200 | 42000 | 1377 |
| 491 | 20241114 | 104200 | 12025947950 | 42000 | 41800 | 42050 | 41800 | 3041 |
| 492 | 20241114 | 104100 | 11898367550 | 41800 | 41800 | 41900 | 41750 | 1705 |
| 493 | 20241114 | 104000 | 11827076700 | 41800 | 41900 | 41900 | 41700 | 5345 |
| 494 | 20241114 | 103900 | 11603848550 | 41900 | 41800 | 41900 | 41700 | 3943 |
| 495 | 20241114 | 103800 | 11439096750 | 41800 | 41950 | 42000 | 41800 | 4198 |
| 496 | 20241114 | 103700 | 11263375200 | 41950 | 41950 | 42000 | 41900 | 3032 |
| 497 | 20241114 | 103600 | 11136178900 | 42000 | 42000 | 42100 | 41900 | 3968 |
| 498 | 20241114 | 103500 | 10969560250 | 42050 | 42150 | 42200 | 42000 | 3990 |
| 499 | 20241114 | 103400 | 10801648050 | 42200 | 42250 | 42250 | 42150 | 1272 |
| 500 | 20241114 | 103300 | 10748010400 | 42150 | 42300 | 42350 | 42100 | 2476 |
| 501 | 20241114 | 103200 | 10643505550 | 42300 | 42100 | 42300 | 42100 | 3122 |
| 502 | 20241114 | 103100 | 10511779400 | 42100 | 42050 | 42200 | 42050 | 921 |
| 503 | 20241114 | 103000 | 10472970500 | 42050 | 42050 | 42150 | 42000 | 1146 |
| 504 | 20241114 | 102900 | 10424771600 | 42000 | 42100 | 42150 | 42000 | 2153 |
| 505 | 20241114 | 102800 | 10334143300 | 42100 | 42350 | 42350 | 42000 | 7113 |
| 506 | 20241114 | 102700 | 10034700650 | 42400 | 42300 | 42450 | 42200 | 3614 |
| 507 | 20241114 | 102600 | 9881690900 | 42300 | 42250 | 42400 | 42100 | 5532 |
| 508 | 20241114 | 102500 | 9648410300 | 42250 | 42300 | 42300 | 42100 | 5089 |
| 509 | 20241114 | 102400 | 9433620300 | 42300 | 42550 | 42600 | 42300 | 7259 |
| 510 | 20241114 | 102300 | 9125454250 | 42550 | 42500 | 42600 | 42450 | 2116 |
| 511 | 20241114 | 102200 | 9035524200 | 42450 | 42550 | 42550 | 42350 | 4764 |
| 512 | 20241114 | 102100 | 8833214700 | 42550 | 43050 | 43050 | 42500 | 7006 |
| 513 | 20241114 | 102000 | 8533864350 | 42950 | 42950 | 43100 | 42900 | 19381 |
| 514 | 20241114 | 101900 | 7700840000 | 42950 | 42700 | 42950 | 42700 | 12956 |
| 515 | 20241114 | 101800 | 7145996400 | 42750 | 42700 | 42800 | 42600 | 7917 |
| 516 | 20241114 | 101700 | 6807757750 | 42550 | 42650 | 42700 | 42500 | 9233 |
| 517 | 20241114 | 101600 | 6414403600 | 42650 | 42450 | 42650 | 42400 | 14853 |
| 518 | 20241114 | 101500 | 5782601600 | 42400 | 42400 | 42450 | 42350 | 7296 |
| 519 | 20241114 | 101400 | 5473134700 | 42400 | 42250 | 42450 | 42200 | 10400 |
| 520 | 20241114 | 101300 | 5032780800 | 42250 | 42000 | 42250 | 42000 | 5190 |
| 521 | 20241114 | 101200 | 4814108050 | 42000 | 41900 | 42000 | 41900 | 2097 |
| 522 | 20241114 | 101100 | 4726113150 | 42000 | 42150 | 42150 | 41900 | 3297 |
| 523 | 20241114 | 101000 | 4587517400 | 42100 | 42100 | 42300 | 42000 | 10205 |
| 524 | 20241114 | 100900 | 4156962650 | 42100 | 42050 | 42200 | 41900 | 6921 |
| 525 | 20241114 | 100800 | 3866184650 | 42050 | 41500 | 42050 | 41500 | 13709 |
| 526 | 20241114 | 100700 | 3293101500 | 41500 | 41300 | 41600 | 41250 | 7764 |
| 527 | 20241114 | 100600 | 2971558000 | 41300 | 41400 | 41450 | 41250 | 4024 |
| 528 | 20241114 | 100500 | 2804982550 | 41450 | 41400 | 41550 | 41350 | 4229 |
| 529 | 20241114 | 100400 | 2629675050 | 41500 | 41300 | 41600 | 41300 | 9098 |
| 530 | 20241114 | 100300 | 2252685150 | 41300 | 41450 | 41600 | 41250 | 12627 |
| 531 | 20241114 | 100200 | 1729668800 | 41500 | 41500 | 41600 | 41500 | 7811 |
| 532 | 20241114 | 100100 | 1405151350 | 41550 | 41500 | 41600 | 41350 | 10143 |
| 533 | 20241114 | 100000 | 984080900 | 41500 | 40950 | 41950 | 40950 | 23894 |