33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 3 | 20241111 | 191100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20241111 | 191000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20241111 | 190900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20241111 | 190800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20241111 | 190700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20241111 | 190600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20241111 | 190500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20241111 | 190400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20241111 | 190300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20241111 | 190200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20241111 | 190100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20241111 | 190000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20241111 | 185900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20241111 | 185800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20241111 | 185700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20241111 | 185600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20241111 | 185500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20241111 | 185400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20241111 | 185300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20241111 | 185200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20241111 | 185100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20241111 | 185000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20241111 | 184900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20241111 | 184800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20241111 | 184700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20241111 | 184600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20241111 | 184500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20241111 | 184400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20241111 | 184300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20241111 | 184200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 33 | 20241111 | 184100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20241111 | 184000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20241111 | 183900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20241111 | 183800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20241111 | 183700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20241111 | 183600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20241111 | 183500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20241111 | 183400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20241111 | 183300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20241111 | 183200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20241111 | 183100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20241111 | 183000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20241111 | 182900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20241111 | 182800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20241111 | 182700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20241111 | 182600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20241111 | 182500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20241111 | 182400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20241111 | 182300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20241111 | 182200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20241111 | 182100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20241111 | 182000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20241111 | 181900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20241111 | 181800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20241111 | 181700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20241111 | 181600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20241111 | 181500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20241111 | 181400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20241111 | 181300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20241111 | 181200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 63 | 20241111 | 181100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20241111 | 181000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20241111 | 180900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20241111 | 180800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20241111 | 180700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20241111 | 180600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20241111 | 180500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20241111 | 180400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20241111 | 180300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20241111 | 180200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20241111 | 180100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20241111 | 180000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20241111 | 175900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20241111 | 175800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20241111 | 175700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20241111 | 175600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20241111 | 175500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20241111 | 175400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20241111 | 175300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20241111 | 175200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20241111 | 175100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20241111 | 175000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20241111 | 174900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20241111 | 174800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20241111 | 174700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20241111 | 174600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20241111 | 174500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20241111 | 174400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20241111 | 174300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20241111 | 174200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 93 | 20241111 | 174100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20241111 | 174000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20241111 | 173900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20241111 | 173800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20241111 | 173700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20241111 | 173600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20241111 | 173500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20241111 | 173400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20241111 | 173300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20241111 | 173200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20241111 | 173100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20241111 | 173000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20241111 | 172900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20241111 | 172800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20241111 | 172700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20241111 | 172600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20241111 | 172500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20241111 | 172400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20241111 | 172300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20241111 | 172200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20241111 | 172100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20241111 | 172000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20241111 | 171900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20241111 | 171800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20241111 | 171700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20241111 | 171600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20241111 | 171500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20241111 | 171400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20241111 | 171300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20241111 | 171200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 123 | 20241111 | 171100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20241111 | 171000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20241111 | 170900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20241111 | 170800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20241111 | 170700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20241111 | 170600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20241111 | 170500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20241111 | 170400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20241111 | 170300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20241111 | 170200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20241111 | 170100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20241111 | 170000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20241111 | 165900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20241111 | 165800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20241111 | 165700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20241111 | 165600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20241111 | 165500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20241111 | 165400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20241111 | 165300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20241111 | 165200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20241111 | 165100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20241111 | 165000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20241111 | 164900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20241111 | 164800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20241111 | 164700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20241111 | 164600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20241111 | 164500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20241111 | 164400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20241111 | 164300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20241111 | 164200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 153 | 20241111 | 164100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20241111 | 164000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20241111 | 163900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20241111 | 163800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20241111 | 163700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20241111 | 163600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20241111 | 163500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20241111 | 163400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20241111 | 163300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20241111 | 163200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20241111 | 163100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20241111 | 163000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20241111 | 162900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20241111 | 162800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20241111 | 162700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20241111 | 162600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20241111 | 162500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20241111 | 162400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20241111 | 162300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20241111 | 162200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20241111 | 162100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20241111 | 162000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20241111 | 161900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20241111 | 161800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20241111 | 161700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20241111 | 161600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20241111 | 161500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20241111 | 161400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20241111 | 161300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20241111 | 161200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 183 | 20241111 | 161100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20241111 | 161000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20241111 | 160900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20241111 | 160800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20241111 | 160700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20241111 | 160600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20241111 | 160500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20241111 | 160400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20241111 | 160300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20241111 | 160200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20241111 | 160100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20241111 | 160000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20241111 | 155900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20241111 | 155800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20241111 | 155700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20241111 | 155600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20241111 | 155500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20241111 | 155400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20241111 | 155300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20241111 | 155200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20241111 | 155100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20241111 | 155000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20241111 | 154900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20241111 | 154800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20241111 | 154700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20241111 | 154600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20241111 | 154500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20241111 | 154400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20241111 | 154300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20241111 | 154200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 213 | 20241111 | 154100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20241111 | 154000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20241111 | 153900 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20241111 | 153800 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20241111 | 153700 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20241111 | 153600 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20241111 | 153500 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20241111 | 153400 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20241111 | 153300 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20241111 | 153200 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20241111 | 153100 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20241111 | 153000 | 14470482350 | 39900 | 39900 | 39900 | 39900 | 4444 |
| 225 | 20241111 | 152900 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20241111 | 152800 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20241111 | 152700 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20241111 | 152600 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20241111 | 152500 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20241111 | 152400 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20241111 | 152300 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20241111 | 152200 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20241111 | 152100 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20241111 | 152000 | 14293166750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20241111 | 151900 | 14293166750 | 39900 | 39900 | 39950 | 39850 | 297 |
| 236 | 20241111 | 151800 | 14281316850 | 39850 | 39950 | 39950 | 39850 | 532 |
| 237 | 20241111 | 151700 | 14260100700 | 39950 | 39900 | 39950 | 39850 | 844 |
| 238 | 20241111 | 151600 | 14226408850 | 39950 | 39950 | 39950 | 39800 | 2819 |
| 239 | 20241111 | 151500 | 14113956350 | 39950 | 39900 | 40000 | 39900 | 486 |
| 240 | 20241111 | 151400 | 14094537350 | 39950 | 39850 | 39950 | 39850 | 218 |
| 241 | 20241111 | 151300 | 14085844100 | 39850 | 39900 | 39900 | 39850 | 1096 |
| 242 | 20241111 | 151200 | 14042124150 | 39900 | 39900 | 39950 | 39900 | 2408 |
| 243 | 20241111 | 151100 | 13945939750 | 39900 | 39900 | 39950 | 39900 | 465 |
| 244 | 20241111 | 151000 | 13927386150 | 39900 | 39900 | 40000 | 39900 | 574 |
| 245 | 20241111 | 150900 | 13904459850 | 39900 | 39850 | 40000 | 39850 | 946 |
| 246 | 20241111 | 150800 | 13866691850 | 39850 | 39900 | 39950 | 39850 | 532 |
| 247 | 20241111 | 150700 | 13845470050 | 39900 | 39850 | 39950 | 39850 | 1155 |
| 248 | 20241111 | 150600 | 13799395900 | 39850 | 39800 | 39900 | 39800 | 436 |
| 249 | 20241111 | 150500 | 13782026300 | 39850 | 39850 | 39850 | 39800 | 573 |
| 250 | 20241111 | 150400 | 13759192300 | 39850 | 39900 | 39900 | 39800 | 1321 |
| 251 | 20241111 | 150300 | 13706515000 | 39850 | 39800 | 39850 | 39800 | 613 |
| 252 | 20241111 | 150200 | 13682094550 | 39750 | 39800 | 39800 | 39750 | 1327 |
| 253 | 20241111 | 150100 | 13629284750 | 39800 | 39800 | 39800 | 39750 | 1117 |
| 254 | 20241111 | 150000 | 13584832800 | 39800 | 39800 | 39850 | 39800 | 591 |
| 255 | 20241111 | 145900 | 13561310250 | 39800 | 39800 | 39850 | 39800 | 692 |
| 256 | 20241111 | 145800 | 13533758700 | 39800 | 39750 | 39800 | 39750 | 601 |
| 257 | 20241111 | 145700 | 13509848800 | 39750 | 39800 | 39800 | 39750 | 455 |
| 258 | 20241111 | 145600 | 13491744400 | 39800 | 39800 | 39800 | 39800 | 616 |
| 259 | 20241111 | 145500 | 13467227600 | 39800 | 39850 | 39850 | 39800 | 988 |
| 260 | 20241111 | 145400 | 13427902250 | 39800 | 39800 | 39850 | 39800 | 670 |
| 261 | 20241111 | 145300 | 13401223850 | 39800 | 39850 | 39900 | 39800 | 359 |
| 262 | 20241111 | 145200 | 13386914850 | 39850 | 39800 | 39850 | 39800 | 258 |
| 263 | 20241111 | 145100 | 13376644850 | 39850 | 39900 | 39900 | 39850 | 436 |
| 264 | 20241111 | 145000 | 13359265250 | 39850 | 39900 | 39900 | 39850 | 397 |
| 265 | 20241111 | 144900 | 13343434500 | 39900 | 39900 | 39950 | 39900 | 490 |
| 266 | 20241111 | 144800 | 13323877900 | 39900 | 39850 | 39900 | 39800 | 1522 |
| 267 | 20241111 | 144700 | 13263186550 | 39850 | 39800 | 39900 | 39800 | 547 |
| 268 | 20241111 | 144600 | 13241376450 | 39850 | 39750 | 39850 | 39750 | 821 |
| 269 | 20241111 | 144500 | 13208684800 | 39750 | 39750 | 39850 | 39750 | 588 |
| 270 | 20241111 | 144400 | 13185288950 | 39800 | 39750 | 39850 | 39750 | 1106 |
| 271 | 20241111 | 144300 | 13141274100 | 39750 | 39750 | 39750 | 39750 | 295 |
| 272 | 20241111 | 144200 | 13129547850 | 39750 | 39750 | 39800 | 39750 | 592 |
| 273 | 20241111 | 144100 | 13106008350 | 39800 | 39800 | 39800 | 39750 | 280 |
| 274 | 20241111 | 144000 | 13094866400 | 39800 | 39800 | 39850 | 39800 | 438 |
| 275 | 20241111 | 143900 | 13077429000 | 39800 | 39750 | 39850 | 39750 | 457 |
| 276 | 20241111 | 143800 | 13059238650 | 39800 | 39850 | 39900 | 39750 | 809 |
| 277 | 20241111 | 143700 | 13027009400 | 39900 | 39800 | 39900 | 39750 | 500 |
| 278 | 20241111 | 143600 | 13007116200 | 39800 | 39800 | 39850 | 39750 | 641 |
| 279 | 20241111 | 143500 | 12981611400 | 39800 | 39800 | 39850 | 39750 | 489 |
| 280 | 20241111 | 143400 | 12962147700 | 39800 | 39850 | 39900 | 39800 | 578 |
| 281 | 20241111 | 143300 | 12939122200 | 39750 | 39800 | 39850 | 39750 | 1350 |
| 282 | 20241111 | 143200 | 12885397400 | 39800 | 39750 | 39850 | 39750 | 397 |
| 283 | 20241111 | 143100 | 12869598750 | 39800 | 39850 | 39850 | 39800 | 347 |
| 284 | 20241111 | 143000 | 12855788100 | 39850 | 39750 | 39850 | 39750 | 562 |
| 285 | 20241111 | 142900 | 12833418100 | 39750 | 39750 | 39850 | 39750 | 505 |
| 286 | 20241111 | 142800 | 12813328000 | 39750 | 39700 | 39850 | 39700 | 725 |
| 287 | 20241111 | 142700 | 12784499750 | 39750 | 39800 | 39800 | 39700 | 536 |
| 288 | 20241111 | 142600 | 12763200200 | 39800 | 39650 | 39800 | 39650 | 1124 |
| 289 | 20241111 | 142500 | 12718568900 | 39650 | 39650 | 39700 | 39600 | 1605 |
| 290 | 20241111 | 142400 | 12654969150 | 39650 | 39600 | 39650 | 39600 | 269 |
| 291 | 20241111 | 142300 | 12644312000 | 39600 | 39650 | 39700 | 39600 | 880 |
| 292 | 20241111 | 142200 | 12609425200 | 39650 | 39650 | 39700 | 39650 | 872 |
| 293 | 20241111 | 142100 | 12574836300 | 39650 | 39650 | 39700 | 39650 | 1669 |
| 294 | 20241111 | 142000 | 12508591300 | 39650 | 39650 | 39700 | 39650 | 773 |
| 295 | 20241111 | 141900 | 12477936850 | 39650 | 39700 | 39700 | 39650 | 658 |
| 296 | 20241111 | 141800 | 12451816550 | 39700 | 39700 | 39750 | 39700 | 449 |
| 297 | 20241111 | 141700 | 12433986150 | 39700 | 39700 | 39750 | 39700 | 478 |
| 298 | 20241111 | 141600 | 12415007550 | 39700 | 39750 | 39750 | 39700 | 453 |
| 299 | 20241111 | 141500 | 12397015300 | 39750 | 39700 | 39800 | 39700 | 749 |
| 300 | 20241111 | 141400 | 12367248800 | 39700 | 39750 | 39750 | 39700 | 377 |
| 301 | 20241111 | 141300 | 12352281500 | 39750 | 39750 | 39800 | 39700 | 495 |
| 302 | 20241111 | 141200 | 12332608550 | 39750 | 39700 | 39750 | 39650 | 545 |
| 303 | 20241111 | 141100 | 12310965700 | 39700 | 39700 | 39750 | 39700 | 591 |
| 304 | 20241111 | 141000 | 12287492550 | 39700 | 39800 | 39800 | 39650 | 1547 |
| 305 | 20241111 | 140900 | 12226057300 | 39750 | 39700 | 39750 | 39700 | 913 |
| 306 | 20241111 | 140800 | 12189796650 | 39750 | 39750 | 39800 | 39750 | 761 |
| 307 | 20241111 | 140700 | 12159541900 | 39750 | 39800 | 39800 | 39750 | 571 |
| 308 | 20241111 | 140600 | 12136840500 | 39800 | 39800 | 39850 | 39800 | 462 |
| 309 | 20241111 | 140500 | 12118447800 | 39800 | 39800 | 39800 | 39750 | 678 |
| 310 | 20241111 | 140400 | 12091487450 | 39800 | 39800 | 39850 | 39750 | 563 |
| 311 | 20241111 | 140300 | 12069088400 | 39800 | 39850 | 39900 | 39800 | 424 |
| 312 | 20241111 | 140200 | 12052198700 | 39850 | 39800 | 39850 | 39800 | 736 |
| 313 | 20241111 | 140100 | 12022891800 | 39750 | 39800 | 39800 | 39750 | 452 |
| 314 | 20241111 | 140000 | 12004906000 | 39800 | 39850 | 39850 | 39750 | 664 |
| 315 | 20241111 | 135900 | 11978482350 | 39850 | 39850 | 39850 | 39800 | 277 |
| 316 | 20241111 | 135800 | 11967446850 | 39850 | 39900 | 39900 | 39850 | 554 |
| 317 | 20241111 | 135700 | 11945361900 | 39850 | 39900 | 39900 | 39850 | 213 |
| 318 | 20241111 | 135600 | 11936866650 | 39900 | 39900 | 39900 | 39900 | 299 |
| 319 | 20241111 | 135500 | 11924936550 | 39900 | 40050 | 40050 | 39850 | 770 |
| 320 | 20241111 | 135400 | 11894176500 | 40050 | 39800 | 40050 | 39800 | 1468 |
| 321 | 20241111 | 135300 | 11835530400 | 39900 | 39850 | 39900 | 39750 | 490 |
| 322 | 20241111 | 135200 | 11816016650 | 39950 | 39800 | 39950 | 39700 | 1260 |
| 323 | 20241111 | 135100 | 11765857650 | 39800 | 39850 | 39900 | 39750 | 989 |
| 324 | 20241111 | 135000 | 11726467000 | 39850 | 39850 | 39850 | 39800 | 753 |
| 325 | 20241111 | 134900 | 11696473050 | 39900 | 39900 | 39950 | 39850 | 615 |
| 326 | 20241111 | 134800 | 11671940250 | 39850 | 39800 | 39900 | 39800 | 472 |
| 327 | 20241111 | 134700 | 11653122450 | 39800 | 39900 | 39900 | 39800 | 821 |
| 328 | 20241111 | 134600 | 11620397200 | 39900 | 39900 | 39950 | 39850 | 630 |
| 329 | 20241111 | 134500 | 11595270300 | 39850 | 39850 | 39950 | 39850 | 743 |
| 330 | 20241111 | 134400 | 11565654200 | 39850 | 39700 | 39950 | 39700 | 3485 |
| 331 | 20241111 | 134300 | 11426969950 | 39700 | 39750 | 39750 | 39700 | 414 |
| 332 | 20241111 | 134200 | 11410521950 | 39850 | 39850 | 39900 | 39800 | 3488 |
| 333 | 20241111 | 134100 | 11271627700 | 39850 | 39900 | 39950 | 39850 | 365 |
| 334 | 20241111 | 134000 | 11257071200 | 39900 | 39950 | 39950 | 39850 | 783 |
| 335 | 20241111 | 133900 | 11225823000 | 39900 | 39950 | 39950 | 39900 | 422 |
| 336 | 20241111 | 133800 | 11208968200 | 39900 | 39900 | 39950 | 39900 | 904 |
| 337 | 20241111 | 133700 | 11172874950 | 39900 | 39900 | 40000 | 39900 | 266 |
| 338 | 20241111 | 133600 | 11162252400 | 39900 | 40000 | 40000 | 39900 | 507 |
| 339 | 20241111 | 133500 | 11142006350 | 40000 | 40100 | 40100 | 40000 | 1190 |
| 340 | 20241111 | 133400 | 11094347400 | 40100 | 40200 | 40200 | 40100 | 1385 |
| 341 | 20241111 | 133300 | 11038727550 | 40250 | 40250 | 40300 | 40150 | 1277 |
| 342 | 20241111 | 133200 | 10987366200 | 40250 | 40300 | 40300 | 40200 | 444 |
| 343 | 20241111 | 133100 | 10969485200 | 40200 | 40350 | 40350 | 40200 | 621 |
| 344 | 20241111 | 133000 | 10944480000 | 40350 | 40350 | 40350 | 40300 | 789 |
| 345 | 20241111 | 132900 | 10912659650 | 40350 | 40350 | 40400 | 40350 | 371 |
| 346 | 20241111 | 132800 | 10897687900 | 40350 | 40400 | 40400 | 40300 | 395 |
| 347 | 20241111 | 132700 | 10881742300 | 40400 | 40450 | 40450 | 40400 | 233 |
| 348 | 20241111 | 132600 | 10872322050 | 40450 | 40450 | 40450 | 40450 | 165 |
| 349 | 20241111 | 132500 | 10865647800 | 40450 | 40500 | 40550 | 40400 | 551 |
| 350 | 20241111 | 132400 | 10843343700 | 40500 | 40550 | 40550 | 40500 | 255 |
| 351 | 20241111 | 132300 | 10833015800 | 40550 | 40500 | 40550 | 40500 | 246 |
| 352 | 20241111 | 132200 | 10823043950 | 40500 | 40500 | 40500 | 40500 | 103 |
| 353 | 20241111 | 132100 | 10818872450 | 40600 | 40450 | 40600 | 40450 | 367 |
| 354 | 20241111 | 132000 | 10804004750 | 40450 | 40450 | 40500 | 40350 | 607 |
| 355 | 20241111 | 131900 | 10779448650 | 40350 | 40400 | 40400 | 40300 | 454 |
| 356 | 20241111 | 131800 | 10761121900 | 40400 | 40450 | 40450 | 40350 | 471 |
| 357 | 20241111 | 131700 | 10742076750 | 40450 | 40450 | 40450 | 40450 | 36 |
| 358 | 20241111 | 131600 | 10740620550 | 40450 | 40450 | 40450 | 40350 | 690 |
| 359 | 20241111 | 131500 | 10712742700 | 40450 | 40550 | 40600 | 40450 | 1827 |
| 360 | 20241111 | 131400 | 10638725900 | 40500 | 40600 | 40600 | 40500 | 355 |
| 361 | 20241111 | 131300 | 10624323900 | 40600 | 40600 | 40650 | 40600 | 239 |
| 362 | 20241111 | 131200 | 10614620250 | 40600 | 40550 | 40600 | 40550 | 116 |
| 363 | 20241111 | 131100 | 10609912150 | 40550 | 40550 | 40650 | 40550 | 256 |
| 364 | 20241111 | 131000 | 10599525850 | 40550 | 40800 | 40800 | 40550 | 1237 |
| 365 | 20241111 | 130900 | 10549194600 | 40900 | 40750 | 40900 | 40750 | 236 |
| 366 | 20241111 | 130800 | 10539559900 | 40800 | 40800 | 40850 | 40800 | 223 |
| 367 | 20241111 | 130700 | 10530456450 | 40800 | 40750 | 40900 | 40750 | 397 |
| 368 | 20241111 | 130600 | 10514262750 | 40800 | 40850 | 40850 | 40800 | 805 |
| 369 | 20241111 | 130500 | 10481401850 | 40850 | 40950 | 41000 | 40850 | 1713 |
| 370 | 20241111 | 130400 | 10411239550 | 40900 | 40700 | 40950 | 40700 | 760 |
| 371 | 20241111 | 130300 | 10380189900 | 40750 | 40750 | 40800 | 40700 | 816 |
| 372 | 20241111 | 130200 | 10346925650 | 40700 | 40600 | 40700 | 40600 | 229 |
| 373 | 20241111 | 130100 | 10337616700 | 40600 | 40600 | 40700 | 40550 | 1185 |
| 374 | 20241111 | 130000 | 10289427150 | 40600 | 40550 | 40600 | 40550 | 402 |
| 375 | 20241111 | 125900 | 10273123200 | 40600 | 40600 | 40600 | 40600 | 169 |
| 376 | 20241111 | 125800 | 10266261800 | 40600 | 40700 | 40700 | 40600 | 914 |
| 377 | 20241111 | 125700 | 10229133600 | 40700 | 40700 | 40750 | 40650 | 586 |
| 378 | 20241111 | 125600 | 10205284900 | 40700 | 40700 | 40750 | 40650 | 359 |
| 379 | 20241111 | 125500 | 10190670650 | 40700 | 40700 | 40700 | 40650 | 643 |
| 380 | 20241111 | 125400 | 10164506050 | 40700 | 40700 | 40750 | 40700 | 399 |
| 381 | 20241111 | 125300 | 10148256700 | 40700 | 40650 | 40750 | 40650 | 803 |
| 382 | 20241111 | 125200 | 10115575650 | 40700 | 40600 | 40700 | 40600 | 370 |
| 383 | 20241111 | 125100 | 10100537500 | 40600 | 40550 | 40650 | 40550 | 518 |
| 384 | 20241111 | 125000 | 10079503200 | 40550 | 40400 | 40550 | 40400 | 2856 |
| 385 | 20241111 | 124900 | 9963931750 | 40350 | 40350 | 40400 | 40350 | 251 |
| 386 | 20241111 | 124800 | 9953798900 | 40400 | 40350 | 40400 | 40350 | 174 |
| 387 | 20241111 | 124700 | 9946777850 | 40350 | 40200 | 40350 | 40200 | 680 |
| 388 | 20241111 | 124600 | 9919374000 | 40200 | 40250 | 40250 | 40200 | 453 |
| 389 | 20241111 | 124500 | 9901149750 | 40250 | 40300 | 40350 | 40250 | 2100 |
| 390 | 20241111 | 124400 | 9816521850 | 40350 | 40400 | 40400 | 40350 | 474 |
| 391 | 20241111 | 124300 | 9797388000 | 40350 | 40200 | 40350 | 40150 | 1065 |
| 392 | 20241111 | 124200 | 9754467650 | 40200 | 40150 | 40200 | 40150 | 121 |
| 393 | 20241111 | 124100 | 9749604450 | 40200 | 40150 | 40200 | 40100 | 256 |
| 394 | 20241111 | 124000 | 9739323750 | 40100 | 40200 | 40200 | 40050 | 556 |
| 395 | 20241111 | 123900 | 9717027850 | 40150 | 40050 | 40150 | 40050 | 275 |
| 396 | 20241111 | 123800 | 9705993400 | 40050 | 40000 | 40050 | 40000 | 284 |
| 397 | 20241111 | 123700 | 9694628750 | 40000 | 40000 | 40050 | 40000 | 285 |
| 398 | 20241111 | 123600 | 9683223750 | 40000 | 40050 | 40050 | 40000 | 189 |
| 399 | 20241111 | 123500 | 9675661550 | 40050 | 40050 | 40100 | 40000 | 679 |
| 400 | 20241111 | 123400 | 9648472150 | 40100 | 40050 | 40100 | 40050 | 125 |
| 401 | 20241111 | 123300 | 9643465750 | 40100 | 40050 | 40100 | 40050 | 214 |
| 402 | 20241111 | 123200 | 9634890050 | 40100 | 40100 | 40150 | 40100 | 409 |
| 403 | 20241111 | 123100 | 9618481300 | 40050 | 40050 | 40100 | 40050 | 103 |
| 404 | 20241111 | 123000 | 9614355450 | 40100 | 40050 | 40100 | 40050 | 515 |
| 405 | 20241111 | 122900 | 9593720150 | 40100 | 40150 | 40150 | 40100 | 167 |
| 406 | 20241111 | 122800 | 9587015400 | 40150 | 40050 | 40150 | 40050 | 311 |
| 407 | 20241111 | 122700 | 9574541700 | 40050 | 40150 | 40150 | 40050 | 405 |
| 408 | 20241111 | 122600 | 9558306350 | 40100 | 40100 | 40100 | 40100 | 99 |
| 409 | 20241111 | 122500 | 9554336450 | 40150 | 40200 | 40200 | 40150 | 540 |
| 410 | 20241111 | 122400 | 9532648550 | 40200 | 40200 | 40200 | 40150 | 160 |
| 411 | 20241111 | 122300 | 9526217000 | 40200 | 40200 | 40200 | 40200 | 82 |
| 412 | 20241111 | 122200 | 9522920600 | 40200 | 40100 | 40250 | 40100 | 721 |
| 413 | 20241111 | 122100 | 9493952900 | 40100 | 40000 | 40150 | 40000 | 834 |
| 414 | 20241111 | 122000 | 9460515100 | 40000 | 40050 | 40100 | 39950 | 509 |
| 415 | 20241111 | 121900 | 9440140950 | 40050 | 40050 | 40050 | 40050 | 146 |
| 416 | 20241111 | 121800 | 9434293650 | 40050 | 40050 | 40100 | 40050 | 264 |
| 417 | 20241111 | 121700 | 9423714950 | 40050 | 40050 | 40150 | 40050 | 71 |
| 418 | 20241111 | 121600 | 9420869400 | 40050 | 39950 | 40150 | 39950 | 660 |
| 419 | 20241111 | 121500 | 9394432300 | 40000 | 40100 | 40150 | 39950 | 606 |
| 420 | 20241111 | 121400 | 9370164000 | 40100 | 40100 | 40100 | 40050 | 273 |
| 421 | 20241111 | 121300 | 9359222900 | 40100 | 40100 | 40150 | 40100 | 1044 |
| 422 | 20241111 | 121200 | 9317350550 | 40150 | 40100 | 40150 | 40050 | 283 |
| 423 | 20241111 | 121100 | 9305998900 | 40100 | 40100 | 40200 | 40050 | 324 |
| 424 | 20241111 | 121000 | 9292998100 | 40100 | 40100 | 40200 | 40100 | 999 |
| 425 | 20241111 | 120900 | 9252880400 | 40050 | 40100 | 40150 | 40050 | 1106 |
| 426 | 20241111 | 120800 | 9208566100 | 40150 | 40100 | 40150 | 40050 | 590 |
| 427 | 20241111 | 120700 | 9184902850 | 40100 | 40100 | 40150 | 40050 | 228 |
| 428 | 20241111 | 120600 | 9175759500 | 40050 | 40000 | 40100 | 40000 | 442 |
| 429 | 20241111 | 120500 | 9158052650 | 40000 | 40150 | 40150 | 40000 | 378 |
| 430 | 20241111 | 120400 | 9142916600 | 40150 | 40050 | 40150 | 40000 | 519 |
| 431 | 20241111 | 120300 | 9122104450 | 40000 | 40000 | 40050 | 40000 | 122 |
| 432 | 20241111 | 120200 | 9117224400 | 40000 | 40000 | 40000 | 39950 | 628 |
| 433 | 20241111 | 120100 | 9092124550 | 40000 | 40050 | 40100 | 40000 | 922 |
| 434 | 20241111 | 120000 | 9055202100 | 40050 | 40050 | 40050 | 40000 | 352 |
| 435 | 20241111 | 115900 | 9041111800 | 40100 | 40100 | 40150 | 40100 | 245 |
| 436 | 20241111 | 115800 | 9031282100 | 40100 | 40100 | 40100 | 40050 | 636 |
| 437 | 20241111 | 115700 | 9005783650 | 40100 | 40000 | 40100 | 40000 | 1063 |
| 438 | 20241111 | 115600 | 8963186350 | 40050 | 40050 | 40050 | 40000 | 971 |
| 439 | 20241111 | 115500 | 8924331700 | 40000 | 39950 | 40100 | 39900 | 1231 |
| 440 | 20241111 | 115400 | 8875123500 | 39950 | 40050 | 40100 | 39950 | 868 |
| 441 | 20241111 | 115300 | 8840377850 | 40000 | 40050 | 40100 | 40000 | 180 |
| 442 | 20241111 | 115200 | 8833167200 | 40050 | 40000 | 40100 | 39950 | 315 |
| 443 | 20241111 | 115100 | 8820553100 | 40000 | 40050 | 40050 | 40000 | 956 |
| 444 | 20241111 | 115000 | 8782309350 | 40050 | 40100 | 40100 | 40000 | 709 |
| 445 | 20241111 | 114900 | 8753921300 | 40100 | 40050 | 40150 | 40050 | 326 |
| 446 | 20241111 | 114800 | 8740833400 | 40150 | 40100 | 40150 | 40050 | 160 |
| 447 | 20241111 | 114700 | 8734420550 | 40100 | 40100 | 40150 | 40100 | 379 |
| 448 | 20241111 | 114600 | 8719217650 | 40100 | 40100 | 40100 | 40100 | 48 |
| 449 | 20241111 | 114500 | 8717292850 | 40100 | 40100 | 40100 | 40050 | 369 |
| 450 | 20241111 | 114400 | 8702511000 | 40100 | 40150 | 40150 | 40100 | 264 |
| 451 | 20241111 | 114300 | 8691917350 | 40150 | 40100 | 40150 | 40100 | 279 |
| 452 | 20241111 | 114200 | 8680720500 | 40150 | 40100 | 40150 | 40100 | 138 |
| 453 | 20241111 | 114100 | 8675181650 | 40150 | 40050 | 40150 | 40000 | 477 |
| 454 | 20241111 | 114000 | 8656069500 | 40000 | 40100 | 40100 | 40000 | 679 |
| 455 | 20241111 | 113900 | 8628865950 | 40100 | 40200 | 40200 | 40100 | 328 |
| 456 | 20241111 | 113800 | 8615699000 | 40200 | 40200 | 40200 | 40150 | 323 |
| 457 | 20241111 | 113700 | 8602723500 | 40150 | 40050 | 40150 | 40050 | 300 |
| 458 | 20241111 | 113600 | 8590683950 | 40050 | 40100 | 40100 | 40050 | 194 |
| 459 | 20241111 | 113500 | 8582911000 | 40100 | 40000 | 40100 | 39950 | 575 |
| 460 | 20241111 | 113400 | 8559886900 | 40050 | 40050 | 40050 | 40050 | 127 |
| 461 | 20241111 | 113300 | 8554800550 | 40050 | 40050 | 40050 | 40000 | 179 |
| 462 | 20241111 | 113200 | 8547635400 | 40050 | 40050 | 40100 | 40050 | 308 |
| 463 | 20241111 | 113100 | 8535288000 | 40050 | 40050 | 40050 | 40000 | 732 |
| 464 | 20241111 | 113000 | 8505976600 | 40050 | 40200 | 40200 | 40050 | 810 |
| 465 | 20241111 | 112900 | 8473483850 | 40200 | 40100 | 40200 | 40100 | 555 |
| 466 | 20241111 | 112800 | 8451202350 | 40150 | 40100 | 40150 | 40100 | 263 |
| 467 | 20241111 | 112700 | 8440649350 | 40150 | 40150 | 40200 | 40150 | 316 |
| 468 | 20241111 | 112600 | 8427948750 | 40150 | 40100 | 40200 | 40100 | 348 |
| 469 | 20241111 | 112500 | 8413974950 | 40100 | 40150 | 40200 | 40100 | 767 |
| 470 | 20241111 | 112400 | 8383201400 | 40150 | 40100 | 40200 | 40100 | 536 |
| 471 | 20241111 | 112300 | 8361668250 | 40100 | 40100 | 40150 | 40050 | 862 |
| 472 | 20241111 | 112200 | 8327102350 | 40100 | 40000 | 40100 | 40000 | 427 |
| 473 | 20241111 | 112100 | 8310004700 | 40100 | 40050 | 40100 | 40000 | 492 |
| 474 | 20241111 | 112000 | 8290286550 | 40000 | 40000 | 40000 | 39900 | 1809 |
| 475 | 20241111 | 111900 | 8217977500 | 39950 | 39850 | 39950 | 39850 | 624 |
| 476 | 20241111 | 111800 | 8193076950 | 39850 | 39750 | 39950 | 39750 | 1728 |
| 477 | 20241111 | 111700 | 8124203150 | 39700 | 39650 | 39800 | 39650 | 680 |
| 478 | 20241111 | 111600 | 8097198800 | 39600 | 39650 | 39700 | 39600 | 372 |
| 479 | 20241111 | 111500 | 8082449550 | 39700 | 39650 | 39700 | 39550 | 1062 |
| 480 | 20241111 | 111400 | 8040365300 | 39600 | 39550 | 39650 | 39550 | 319 |
| 481 | 20241111 | 111300 | 8027731800 | 39550 | 39550 | 39600 | 39500 | 903 |
| 482 | 20241111 | 111200 | 7991978900 | 39600 | 39450 | 39600 | 39450 | 954 |
| 483 | 20241111 | 111100 | 7954268600 | 39450 | 39500 | 39550 | 39450 | 2740 |
| 484 | 20241111 | 111000 | 7846135850 | 39500 | 39550 | 39600 | 39450 | 1669 |
| 485 | 20241111 | 110900 | 7780200100 | 39550 | 39550 | 39550 | 39500 | 1131 |
| 486 | 20241111 | 110800 | 7735501200 | 39500 | 39500 | 39550 | 39450 | 761 |
| 487 | 20241111 | 110700 | 7705430900 | 39450 | 39550 | 39550 | 39450 | 130 |
| 488 | 20241111 | 110600 | 7700297150 | 39550 | 39500 | 39600 | 39500 | 335 |
| 489 | 20241111 | 110500 | 7687046150 | 39450 | 39550 | 39550 | 39450 | 518 |
| 490 | 20241111 | 110400 | 7666597750 | 39550 | 39550 | 39600 | 39500 | 334 |
| 491 | 20241111 | 110300 | 7653383600 | 39550 | 39450 | 39550 | 39450 | 227 |
| 492 | 20241111 | 110200 | 7644406950 | 39550 | 39500 | 39550 | 39400 | 674 |
| 493 | 20241111 | 110100 | 7617799950 | 39450 | 39450 | 39500 | 39450 | 525 |
| 494 | 20241111 | 110000 | 7597065900 | 39450 | 39450 | 39450 | 39400 | 324 |
| 495 | 20241111 | 105900 | 7584296750 | 39400 | 39400 | 39450 | 39400 | 300 |
| 496 | 20241111 | 105800 | 7572470500 | 39450 | 39450 | 39500 | 39400 | 290 |
| 497 | 20241111 | 105700 | 7561021600 | 39450 | 39450 | 39450 | 39400 | 683 |
| 498 | 20241111 | 105600 | 7534097300 | 39450 | 39450 | 39450 | 39400 | 233 |
| 499 | 20241111 | 105500 | 7524909650 | 39500 | 39400 | 39500 | 39350 | 2105 |
| 500 | 20241111 | 105400 | 7441951300 | 39400 | 39600 | 39600 | 39400 | 3368 |
| 501 | 20241111 | 105300 | 7309044900 | 39600 | 39700 | 39700 | 39600 | 374 |
| 502 | 20241111 | 105200 | 7294216050 | 39650 | 39600 | 39700 | 39600 | 383 |
| 503 | 20241111 | 105100 | 7279025350 | 39600 | 39600 | 39650 | 39600 | 153 |
| 504 | 20241111 | 105000 | 7272966350 | 39700 | 39700 | 39700 | 39550 | 2437 |
| 505 | 20241111 | 104900 | 7176415350 | 39700 | 39700 | 39750 | 39650 | 427 |
| 506 | 20241111 | 104800 | 7159464450 | 39700 | 39650 | 39700 | 39650 | 97 |
| 507 | 20241111 | 104700 | 7155616150 | 39650 | 39650 | 39700 | 39650 | 333 |
| 508 | 20241111 | 104600 | 7142407000 | 39650 | 39650 | 39700 | 39650 | 233 |
| 509 | 20241111 | 104500 | 7133167300 | 39700 | 39650 | 39700 | 39600 | 1166 |
| 510 | 20241111 | 104400 | 7086950600 | 39650 | 39700 | 39750 | 39650 | 276 |
| 511 | 20241111 | 104300 | 7075993900 | 39700 | 39700 | 39750 | 39700 | 213 |
| 512 | 20241111 | 104200 | 7067532800 | 39750 | 39700 | 39750 | 39700 | 261 |
| 513 | 20241111 | 104100 | 7057164750 | 39750 | 39700 | 39750 | 39700 | 62 |
| 514 | 20241111 | 104000 | 7054701600 | 39750 | 39750 | 39800 | 39650 | 487 |
| 515 | 20241111 | 103900 | 7035356150 | 39750 | 39700 | 39750 | 39650 | 661 |
| 516 | 20241111 | 103800 | 7009119900 | 39700 | 39750 | 39750 | 39700 | 259 |
| 517 | 20241111 | 103700 | 6998831600 | 39750 | 39650 | 39750 | 39650 | 852 |
| 518 | 20241111 | 103600 | 6964967550 | 39700 | 39600 | 39700 | 39600 | 281 |
| 519 | 20241111 | 103500 | 6953830450 | 39600 | 39700 | 39700 | 39550 | 854 |
| 520 | 20241111 | 103400 | 6919983750 | 39700 | 39750 | 39800 | 39700 | 711 |
| 521 | 20241111 | 103300 | 6891730450 | 39750 | 39600 | 39800 | 39600 | 1097 |
| 522 | 20241111 | 103200 | 6848185600 | 39700 | 39700 | 39700 | 39600 | 95 |
| 523 | 20241111 | 103100 | 6844416950 | 39700 | 39600 | 39700 | 39550 | 543 |
| 524 | 20241111 | 103000 | 6822892600 | 39600 | 39700 | 39750 | 39500 | 2918 |
| 525 | 20241111 | 102900 | 6707430850 | 39650 | 39650 | 39700 | 39600 | 300 |
| 526 | 20241111 | 102800 | 6695537100 | 39550 | 39600 | 39700 | 39550 | 390 |
| 527 | 20241111 | 102700 | 6680085050 | 39550 | 39550 | 39650 | 39550 | 388 |
| 528 | 20241111 | 102600 | 6664730800 | 39650 | 39650 | 39650 | 39550 | 451 |
| 529 | 20241111 | 102500 | 6646869250 | 39600 | 39700 | 39700 | 39600 | 364 |
| 530 | 20241111 | 102400 | 6632438000 | 39650 | 39600 | 39750 | 39600 | 477 |
| 531 | 20241111 | 102300 | 6613524400 | 39550 | 39600 | 39600 | 39550 | 656 |
| 532 | 20241111 | 102200 | 6587558100 | 39600 | 39550 | 39700 | 39550 | 222 |
| 533 | 20241111 | 102100 | 6578770950 | 39550 | 39600 | 39700 | 39550 | 463 |
| 534 | 20241111 | 102000 | 6560444050 | 39600 | 39600 | 39700 | 39600 | 2053 |
| 535 | 20241111 | 101900 | 6479131950 | 39600 | 39650 | 39700 | 39600 | 515 |
| 536 | 20241111 | 101800 | 6458722950 | 39700 | 39700 | 39750 | 39650 | 177 |
| 537 | 20241111 | 101700 | 6451694650 | 39700 | 39600 | 39700 | 39600 | 547 |
| 538 | 20241111 | 101600 | 6430021200 | 39650 | 39750 | 39750 | 39550 | 990 |
| 539 | 20241111 | 101500 | 6390722850 | 39750 | 39700 | 39750 | 39550 | 1560 |
| 540 | 20241111 | 101400 | 6328930650 | 39700 | 39650 | 39750 | 39650 | 358 |
| 541 | 20241111 | 101300 | 6314722550 | 39600 | 39600 | 39700 | 39600 | 924 |
| 542 | 20241111 | 101200 | 6278113400 | 39600 | 39550 | 39700 | 39550 | 974 |
| 543 | 20241111 | 101100 | 6239477150 | 39600 | 39850 | 39850 | 39500 | 4509 |
| 544 | 20241111 | 101000 | 6060567900 | 39800 | 39800 | 39850 | 39700 | 954 |
| 545 | 20241111 | 100900 | 6022623750 | 39750 | 39400 | 39750 | 39400 | 2386 |
| 546 | 20241111 | 100800 | 5928071750 | 39400 | 39450 | 39450 | 39400 | 671 |
| 547 | 20241111 | 100700 | 5901632650 | 39450 | 39500 | 39500 | 39400 | 1514 |
| 548 | 20241111 | 100600 | 5841862850 | 39500 | 39550 | 39550 | 39500 | 608 |
| 549 | 20241111 | 100500 | 5817824350 | 39500 | 39500 | 39550 | 39500 | 420 |
| 550 | 20241111 | 100400 | 5801234300 | 39500 | 39500 | 39500 | 39450 | 300 |
| 551 | 20241111 | 100300 | 5789387050 | 39500 | 39550 | 39550 | 39450 | 693 |
| 552 | 20241111 | 100200 | 5762022950 | 39600 | 39550 | 39600 | 39450 | 1988 |
| 553 | 20241111 | 100100 | 5683447000 | 39600 | 39550 | 39600 | 39500 | 455 |
| 554 | 20241111 | 100000 | 5665444400 | 39500 | 39500 | 39500 | 39400 | 1195 |
| 555 | 20241111 | 095900 | 5618288400 | 39500 | 39400 | 39500 | 39350 | 3717 |
| 556 | 20241111 | 095800 | 5471775950 | 39400 | 39500 | 39500 | 39350 | 1389 |
| 557 | 20241111 | 095700 | 5417029800 | 39550 | 39550 | 39600 | 39350 | 3114 |
| 558 | 20241111 | 095600 | 5294136550 | 39550 | 39600 | 39650 | 39550 | 364 |
| 559 | 20241111 | 095500 | 5279734150 | 39600 | 39500 | 39600 | 39450 | 1119 |
| 560 | 20241111 | 095400 | 5235533950 | 39500 | 39600 | 39600 | 39500 | 1295 |
| 561 | 20241111 | 095300 | 5184324350 | 39550 | 39550 | 39650 | 39550 | 356 |
| 562 | 20241111 | 095200 | 5170238400 | 39650 | 39600 | 39650 | 39500 | 1049 |
| 563 | 20241111 | 095100 | 5128711700 | 39600 | 39450 | 39650 | 39450 | 1349 |
| 564 | 20241111 | 095000 | 5075310900 | 39450 | 39500 | 39550 | 39400 | 1508 |
| 565 | 20241111 | 094900 | 5015812600 | 39500 | 39550 | 39550 | 39500 | 1951 |
| 566 | 20241111 | 094800 | 4938688300 | 39550 | 39600 | 39650 | 39550 | 584 |
| 567 | 20241111 | 094700 | 4915568050 | 39650 | 39550 | 39650 | 39500 | 1527 |
| 568 | 20241111 | 094600 | 4855147250 | 39550 | 39450 | 39650 | 39450 | 3574 |
| 569 | 20241111 | 094500 | 4713902800 | 39450 | 39650 | 39650 | 39450 | 8692 |
| 570 | 20241111 | 094400 | 4370215150 | 39650 | 39650 | 39700 | 39600 | 1059 |
| 571 | 20241111 | 094300 | 4328223100 | 39700 | 39750 | 39750 | 39650 | 534 |
| 572 | 20241111 | 094200 | 4307018400 | 39700 | 39850 | 39850 | 39700 | 874 |
| 573 | 20241111 | 094100 | 4272229300 | 39850 | 40000 | 40000 | 39850 | 1500 |
| 574 | 20241111 | 094000 | 4212382400 | 40000 | 39950 | 40000 | 39900 | 2751 |
| 575 | 20241111 | 093900 | 4102533300 | 39900 | 39800 | 39950 | 39800 | 697 |
| 576 | 20241111 | 093800 | 4074736600 | 39850 | 39700 | 39900 | 39700 | 1010 |
| 577 | 20241111 | 093700 | 4034526300 | 39700 | 39650 | 39700 | 39600 | 1127 |
| 578 | 20241111 | 093600 | 3989855750 | 39600 | 39650 | 39650 | 39600 | 519 |
| 579 | 20241111 | 093500 | 3969278550 | 39700 | 39700 | 39750 | 39650 | 491 |
| 580 | 20241111 | 093400 | 3949790000 | 39700 | 39700 | 39750 | 39700 | 932 |
| 581 | 20241111 | 093300 | 3912780500 | 39750 | 39850 | 39900 | 39700 | 1440 |
| 582 | 20241111 | 093200 | 3855495350 | 39650 | 39650 | 39850 | 39600 | 3957 |
| 583 | 20241111 | 093100 | 3698295750 | 39600 | 39600 | 39700 | 39600 | 713 |
| 584 | 20241111 | 093000 | 3670025850 | 39600 | 39700 | 39750 | 39550 | 2360 |
| 585 | 20241111 | 092900 | 3576540500 | 39750 | 39750 | 39800 | 39650 | 1607 |
| 586 | 20241111 | 092800 | 3512696400 | 39750 | 39850 | 39850 | 39750 | 636 |
| 587 | 20241111 | 092700 | 3487383750 | 39800 | 39850 | 39850 | 39750 | 440 |
| 588 | 20241111 | 092600 | 3469869650 | 39900 | 39800 | 39950 | 39750 | 1746 |
| 589 | 20241111 | 092500 | 3400317650 | 39800 | 39850 | 39900 | 39800 | 726 |
| 590 | 20241111 | 092400 | 3371397350 | 39900 | 39950 | 40000 | 39900 | 1430 |
| 591 | 20241111 | 092300 | 3314259500 | 40000 | 40000 | 40000 | 39950 | 340 |
| 592 | 20241111 | 092200 | 3300670500 | 39950 | 39950 | 40000 | 39900 | 494 |
| 593 | 20241111 | 092100 | 3280937150 | 40000 | 39900 | 40000 | 39900 | 398 |
| 594 | 20241111 | 092000 | 3265034500 | 39900 | 40000 | 40100 | 39850 | 1446 |
| 595 | 20241111 | 091900 | 3207303450 | 40000 | 40000 | 40100 | 39900 | 1166 |
| 596 | 20241111 | 091800 | 3160652850 | 39900 | 39850 | 39950 | 39800 | 731 |
| 597 | 20241111 | 091700 | 3131509400 | 39850 | 39700 | 39850 | 39650 | 589 |
| 598 | 20241111 | 091600 | 3108108550 | 39650 | 39650 | 39800 | 39650 | 1244 |
| 599 | 20241111 | 091500 | 3058715700 | 39650 | 39550 | 39700 | 39550 | 1719 |
| 600 | 20241111 | 091400 | 2990678000 | 39600 | 39700 | 39750 | 39500 | 3933 |
| 601 | 20241111 | 091300 | 2834801750 | 39650 | 39800 | 39800 | 39550 | 1244 |
| 602 | 20241111 | 091200 | 2785445050 | 39750 | 40100 | 40100 | 39650 | 2982 |
| 603 | 20241111 | 091100 | 2666680550 | 40100 | 39900 | 40200 | 39850 | 5831 |
| 604 | 20241111 | 091000 | 2433604700 | 40000 | 39700 | 40000 | 39600 | 3723 |
| 605 | 20241111 | 090900 | 2285110500 | 39700 | 39900 | 39900 | 39500 | 4196 |
| 606 | 20241111 | 090800 | 2118446000 | 39900 | 40000 | 40000 | 39850 | 1812 |
| 607 | 20241111 | 090700 | 2046101750 | 40000 | 39700 | 40000 | 39700 | 7521 |
| 608 | 20241111 | 090600 | 1746845850 | 39750 | 40150 | 40150 | 39700 | 11491 |
| 609 | 20241111 | 090500 | 1288259500 | 40150 | 40450 | 40700 | 40150 | 7108 |
| 610 | 20241111 | 090400 | 1001507700 | 40600 | 40250 | 40600 | 40050 | 7155 |
| 611 | 20241111 | 090300 | 713359300 | 40250 | 40650 | 40700 | 40250 | 4344 |
| 612 | 20241111 | 090200 | 537474600 | 40700 | 40600 | 40850 | 40550 | 2860 |
| 613 | 20241111 | 090100 | 421189900 | 40600 | 41050 | 41100 | 40350 | 3085 |
| 614 | 20241111 | 090000 | 295435050 | 41100 | 40900 | 41400 | 40850 | 7181 |