33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 3 | 20241114 | 200000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20241114 | 195900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20241114 | 195800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20241114 | 195700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20241114 | 195600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20241114 | 195500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20241114 | 195400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20241114 | 195300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20241114 | 195200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20241114 | 195100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20241114 | 195000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20241114 | 194900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20241114 | 194800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20241114 | 194700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20241114 | 194600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20241114 | 194500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20241114 | 194400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20241114 | 194300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20241114 | 194200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20241114 | 194100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20241114 | 194000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20241114 | 193900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20241114 | 193800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20241114 | 193700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20241114 | 193600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20241114 | 193500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20241114 | 193400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20241114 | 193300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20241114 | 193200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20241114 | 193100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 33 | 20241114 | 193000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20241114 | 192900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20241114 | 192800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20241114 | 192700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20241114 | 192600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20241114 | 192500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20241114 | 192400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20241114 | 192300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20241114 | 192200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20241114 | 192100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20241114 | 192000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20241114 | 191900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20241114 | 191800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20241114 | 191700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20241114 | 191600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20241114 | 191500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20241114 | 191400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20241114 | 191300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20241114 | 191200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20241114 | 191100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20241114 | 191000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20241114 | 190900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20241114 | 190800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20241114 | 190700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20241114 | 190600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20241114 | 190500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20241114 | 190400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20241114 | 190300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20241114 | 190200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20241114 | 190100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 63 | 20241114 | 190000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20241114 | 185900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20241114 | 185800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20241114 | 185700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20241114 | 185600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20241114 | 185500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20241114 | 185400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20241114 | 185300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20241114 | 185200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20241114 | 185100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20241114 | 185000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20241114 | 184900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20241114 | 184800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20241114 | 184700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20241114 | 184600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20241114 | 184500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20241114 | 184400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20241114 | 184300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20241114 | 184200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20241114 | 184100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20241114 | 184000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20241114 | 183900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20241114 | 183800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20241114 | 183700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20241114 | 183600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20241114 | 183500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20241114 | 183400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20241114 | 183300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20241114 | 183200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20241114 | 183100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 93 | 20241114 | 183000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20241114 | 182900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20241114 | 182800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20241114 | 182700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20241114 | 182600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20241114 | 182500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20241114 | 182400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20241114 | 182300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20241114 | 182200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20241114 | 182100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20241114 | 182000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20241114 | 181900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20241114 | 181800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20241114 | 181700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20241114 | 181600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20241114 | 181500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20241114 | 181400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20241114 | 181300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20241114 | 181200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20241114 | 181100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20241114 | 181000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20241114 | 180900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20241114 | 180800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20241114 | 180700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20241114 | 180600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20241114 | 180500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20241114 | 180400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20241114 | 180300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20241114 | 180200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20241114 | 180100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 123 | 20241114 | 180000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20241114 | 175900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20241114 | 175800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20241114 | 175700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20241114 | 175600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20241114 | 175500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20241114 | 175400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20241114 | 175300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20241114 | 175200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20241114 | 175100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20241114 | 175000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20241114 | 174900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20241114 | 174800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20241114 | 174700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20241114 | 174600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20241114 | 174500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20241114 | 174400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20241114 | 174300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20241114 | 174200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20241114 | 174100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20241114 | 174000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20241114 | 173900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20241114 | 173800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20241114 | 173700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20241114 | 173600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20241114 | 173500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20241114 | 173400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20241114 | 173300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20241114 | 173200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20241114 | 173100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 153 | 20241114 | 173000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20241114 | 172900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20241114 | 172800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20241114 | 172700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20241114 | 172600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20241114 | 172500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20241114 | 172400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20241114 | 172300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20241114 | 172200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20241114 | 172100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20241114 | 172000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20241114 | 171900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20241114 | 171800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20241114 | 171700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20241114 | 171600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20241114 | 171500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20241114 | 171400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20241114 | 171300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20241114 | 171200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20241114 | 171100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20241114 | 171000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20241114 | 170900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20241114 | 170800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20241114 | 170700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20241114 | 170600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20241114 | 170500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20241114 | 170400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20241114 | 170300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20241114 | 170200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20241114 | 170100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 183 | 20241114 | 170000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20241114 | 165900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20241114 | 165800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20241114 | 165700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20241114 | 165600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20241114 | 165500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20241114 | 165400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20241114 | 165300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20241114 | 165200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20241114 | 165100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20241114 | 165000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20241114 | 164900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20241114 | 164800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20241114 | 164700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20241114 | 164600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20241114 | 164500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20241114 | 164400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20241114 | 164300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20241114 | 164200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20241114 | 164100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20241114 | 164000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20241114 | 163900 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20241114 | 163800 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20241114 | 163700 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20241114 | 163600 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20241114 | 163500 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20241114 | 163400 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20241114 | 163300 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20241114 | 163200 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20241114 | 163100 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 213 | 20241114 | 163000 | 33632150500 | 39650 | 39650 | 39650 | 39650 | 32215 |
| 214 | 20241114 | 162900 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20241114 | 162800 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20241114 | 162700 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20241114 | 162600 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20241114 | 162500 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20241114 | 162400 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20241114 | 162300 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20241114 | 162200 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20241114 | 162100 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20241114 | 162000 | 32354825750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20241114 | 161900 | 32354825750 | 39500 | 39400 | 39500 | 39350 | 2791 |
| 225 | 20241114 | 161800 | 32244788400 | 39350 | 39200 | 39350 | 39200 | 2241 |
| 226 | 20241114 | 161700 | 32156768900 | 39250 | 39250 | 39300 | 39200 | 2526 |
| 227 | 20241114 | 161600 | 32057671900 | 39300 | 39200 | 39350 | 39200 | 2397 |
| 228 | 20241114 | 161500 | 31963520100 | 39250 | 39200 | 39250 | 39200 | 1757 |
| 229 | 20241114 | 161400 | 31894565800 | 39200 | 39150 | 39250 | 39150 | 1669 |
| 230 | 20241114 | 161300 | 31829160000 | 39100 | 39150 | 39200 | 39100 | 1787 |
| 231 | 20241114 | 161200 | 31759218050 | 39150 | 39050 | 39150 | 39000 | 2223 |
| 232 | 20241114 | 161100 | 31672398900 | 39100 | 39000 | 39100 | 38950 | 1984 |
| 233 | 20241114 | 161000 | 31594960350 | 38950 | 38900 | 39000 | 38900 | 2512 |
| 234 | 20241114 | 160900 | 31497140700 | 38900 | 39000 | 39050 | 38900 | 1624 |
| 235 | 20241114 | 160800 | 31433828050 | 39050 | 38850 | 39050 | 38800 | 3106 |
| 236 | 20241114 | 160700 | 31312984750 | 38900 | 38900 | 38950 | 38850 | 3349 |
| 237 | 20241114 | 160600 | 31182787600 | 38950 | 38900 | 38950 | 38800 | 2412 |
| 238 | 20241114 | 160500 | 31089036000 | 38900 | 38850 | 38950 | 38800 | 2761 |
| 239 | 20241114 | 160400 | 30981810050 | 38900 | 38900 | 38900 | 38800 | 2563 |
| 240 | 20241114 | 160300 | 30882171000 | 38900 | 38700 | 39000 | 38700 | 5552 |
| 241 | 20241114 | 160200 | 30666584950 | 38750 | 38750 | 38800 | 38700 | 5101 |
| 242 | 20241114 | 160100 | 30469030400 | 38700 | 38800 | 38800 | 38700 | 5397 |
| 243 | 20241114 | 160000 | 30259948300 | 38750 | 38700 | 38800 | 38700 | 3869 |
| 244 | 20241114 | 155900 | 30110077250 | 38700 | 38800 | 38800 | 38700 | 7363 |
| 245 | 20241114 | 155800 | 29824947650 | 38800 | 38850 | 38900 | 38750 | 11055 |
| 246 | 20241114 | 155700 | 29395989300 | 38850 | 38850 | 38950 | 38850 | 8982 |
| 247 | 20241114 | 155600 | 29046934500 | 38850 | 38900 | 38900 | 38850 | 5555 |
| 248 | 20241114 | 155500 | 28831062300 | 38900 | 38950 | 39000 | 38900 | 2941 |
| 249 | 20241114 | 155400 | 28716516650 | 38950 | 39050 | 39100 | 38950 | 1724 |
| 250 | 20241114 | 155300 | 28649293650 | 39000 | 39050 | 39050 | 39000 | 1422 |
| 251 | 20241114 | 155200 | 28593825350 | 39050 | 39000 | 39050 | 39000 | 1923 |
| 252 | 20241114 | 155100 | 28518815200 | 39000 | 38950 | 39100 | 38950 | 2749 |
| 253 | 20241114 | 155000 | 28411645300 | 38950 | 38900 | 39000 | 38900 | 4591 |
| 254 | 20241114 | 154900 | 28232857550 | 38950 | 39050 | 39050 | 38850 | 11417 |
| 255 | 20241114 | 154800 | 27788276150 | 39000 | 39100 | 39150 | 39000 | 11083 |
| 256 | 20241114 | 154700 | 27355408300 | 39100 | 39200 | 39200 | 39100 | 3665 |
| 257 | 20241114 | 154600 | 27211952150 | 39200 | 39150 | 39250 | 39150 | 1750 |
| 258 | 20241114 | 154500 | 27143403450 | 39150 | 39200 | 39250 | 39150 | 2434 |
| 259 | 20241114 | 154400 | 27047967900 | 39250 | 39200 | 39250 | 39150 | 2534 |
| 260 | 20241114 | 154300 | 26948594200 | 39200 | 39200 | 39250 | 39200 | 2015 |
| 261 | 20241114 | 154200 | 26869583050 | 39250 | 39250 | 39250 | 39200 | 2990 |
| 262 | 20241114 | 154100 | 26752361500 | 39350 | 39300 | 39350 | 39200 | 2824 |
| 263 | 20241114 | 154000 | 26641466250 | 39300 | 39350 | 39400 | 39300 | 1655 |
| 264 | 20241114 | 153900 | 26576411350 | 39300 | 39300 | 39350 | 39300 | 1906 |
| 265 | 20241114 | 153800 | 26501485850 | 39300 | 39350 | 39350 | 39300 | 1768 |
| 266 | 20241114 | 153700 | 26431997900 | 39350 | 39350 | 39400 | 39300 | 2164 |
| 267 | 20241114 | 153600 | 26346889950 | 39350 | 39450 | 39450 | 39350 | 1926 |
| 268 | 20241114 | 153500 | 26271013150 | 39500 | 39400 | 39500 | 39350 | 2189 |
| 269 | 20241114 | 153400 | 26184722150 | 39400 | 39450 | 39450 | 39350 | 1510 |
| 270 | 20241114 | 153300 | 26125231400 | 39450 | 39350 | 39500 | 39350 | 1910 |
| 271 | 20241114 | 153200 | 26049878600 | 39450 | 39400 | 39450 | 39350 | 2386 |
| 272 | 20241114 | 153100 | 25955958750 | 39400 | 39400 | 39450 | 39350 | 1352 |
| 273 | 20241114 | 153000 | 25902685450 | 39350 | 39400 | 39500 | 39350 | 2698 |
| 274 | 20241114 | 152900 | 25796325850 | 39400 | 39300 | 39450 | 39300 | 2310 |
| 275 | 20241114 | 152800 | 25705379500 | 39300 | 39450 | 39450 | 39300 | 3817 |
| 276 | 20241114 | 152700 | 25554976000 | 39450 | 39400 | 39500 | 39400 | 3781 |
| 277 | 20241114 | 152600 | 25405848000 | 39400 | 39400 | 39450 | 39350 | 2148 |
| 278 | 20241114 | 152500 | 25321300050 | 39450 | 39400 | 39450 | 39400 | 1694 |
| 279 | 20241114 | 152400 | 25254546500 | 39400 | 39400 | 39450 | 39400 | 1950 |
| 280 | 20241114 | 152300 | 25177693700 | 39400 | 39450 | 39500 | 39350 | 2124 |
| 281 | 20241114 | 152200 | 25093976750 | 39450 | 39450 | 39500 | 39400 | 1345 |
| 282 | 20241114 | 152100 | 25040968000 | 39400 | 39450 | 39450 | 39350 | 2578 |
| 283 | 20241114 | 152000 | 24939380050 | 39450 | 39500 | 39550 | 39450 | 1542 |
| 284 | 20241114 | 151900 | 24878536500 | 39500 | 39500 | 39550 | 39450 | 1768 |
| 285 | 20241114 | 151800 | 24808726250 | 39500 | 39750 | 39750 | 39400 | 2533 |
| 286 | 20241114 | 151700 | 24708673600 | 39800 | 39300 | 39800 | 39300 | 7774 |
| 287 | 20241114 | 151600 | 24401289250 | 39300 | 39300 | 39400 | 39250 | 2424 |
| 288 | 20241114 | 151500 | 24305962550 | 39300 | 39250 | 39450 | 39200 | 4464 |
| 289 | 20241114 | 151400 | 24130556450 | 39250 | 39200 | 39250 | 39200 | 3997 |
| 290 | 20241114 | 151300 | 23973804300 | 39200 | 39250 | 39300 | 39200 | 2775 |
| 291 | 20241114 | 151200 | 23864893850 | 39250 | 39300 | 39350 | 39250 | 2334 |
| 292 | 20241114 | 151100 | 23773170050 | 39300 | 39350 | 39350 | 39250 | 3182 |
| 293 | 20241114 | 151000 | 23648137650 | 39350 | 39350 | 39350 | 39300 | 2820 |
| 294 | 20241114 | 150900 | 23537293000 | 39300 | 39300 | 39350 | 39250 | 2243 |
| 295 | 20241114 | 150800 | 23449169500 | 39300 | 39300 | 39350 | 39250 | 2184 |
| 296 | 20241114 | 150700 | 23363347700 | 39300 | 39300 | 39350 | 39250 | 2098 |
| 297 | 20241114 | 150600 | 23280896500 | 39300 | 39400 | 39400 | 39300 | 1282 |
| 298 | 20241114 | 150500 | 23230460050 | 39350 | 39350 | 39500 | 39300 | 2886 |
| 299 | 20241114 | 150400 | 23116781600 | 39350 | 39400 | 39400 | 39350 | 2446 |
| 300 | 20241114 | 150300 | 23020478200 | 39400 | 39450 | 39500 | 39400 | 1198 |
| 301 | 20241114 | 150200 | 22973236850 | 39450 | 39450 | 39500 | 39400 | 1825 |
| 302 | 20241114 | 150100 | 22901233650 | 39400 | 39450 | 39500 | 39400 | 2339 |
| 303 | 20241114 | 150000 | 22808967500 | 39450 | 39450 | 39500 | 39400 | 2553 |
| 304 | 20241114 | 145900 | 22708237350 | 39450 | 39400 | 39500 | 39400 | 2156 |
| 305 | 20241114 | 145800 | 22623148200 | 39450 | 39350 | 39500 | 39350 | 3021 |
| 306 | 20241114 | 145700 | 22504047100 | 39350 | 39400 | 39450 | 39350 | 1450 |
| 307 | 20241114 | 145600 | 22446955350 | 39400 | 39400 | 39450 | 39350 | 1294 |
| 308 | 20241114 | 145500 | 22395971450 | 39400 | 39400 | 39500 | 39400 | 1824 |
| 309 | 20241114 | 145400 | 22324060050 | 39400 | 39300 | 39450 | 39300 | 1802 |
| 310 | 20241114 | 145300 | 22253146800 | 39300 | 39350 | 39400 | 39300 | 1253 |
| 311 | 20241114 | 145200 | 22203888350 | 39300 | 39300 | 39400 | 39250 | 2109 |
| 312 | 20241114 | 145100 | 22121000400 | 39350 | 39200 | 39350 | 39200 | 2476 |
| 313 | 20241114 | 145000 | 22023733950 | 39200 | 39200 | 39300 | 39200 | 3987 |
| 314 | 20241114 | 144900 | 21867229750 | 39200 | 39200 | 39250 | 39150 | 2645 |
| 315 | 20241114 | 144800 | 21763566750 | 39200 | 39200 | 39250 | 39150 | 1921 |
| 316 | 20241114 | 144700 | 21688252100 | 39150 | 39250 | 39250 | 39150 | 3580 |
| 317 | 20241114 | 144600 | 21547841500 | 39200 | 39250 | 39250 | 39200 | 1860 |
| 318 | 20241114 | 144500 | 21474891050 | 39200 | 39300 | 39350 | 39200 | 5029 |
| 319 | 20241114 | 144400 | 21277404100 | 39300 | 39350 | 39350 | 39300 | 1627 |
| 320 | 20241114 | 144300 | 21213421900 | 39300 | 39400 | 39400 | 39300 | 6163 |
| 321 | 20241114 | 144200 | 20970897650 | 39350 | 39400 | 39450 | 39350 | 2908 |
| 322 | 20241114 | 144100 | 20856305200 | 39400 | 39400 | 39400 | 39350 | 2010 |
| 323 | 20241114 | 144000 | 20777149250 | 39400 | 39400 | 39450 | 39400 | 803 |
| 324 | 20241114 | 143900 | 20745508450 | 39400 | 39300 | 39450 | 39300 | 4530 |
| 325 | 20241114 | 143800 | 20567147700 | 39300 | 39300 | 39350 | 39300 | 1417 |
| 326 | 20241114 | 143700 | 20511456450 | 39300 | 39300 | 39350 | 39250 | 1691 |
| 327 | 20241114 | 143600 | 20445000900 | 39250 | 39300 | 39350 | 39250 | 1154 |
| 328 | 20241114 | 143500 | 20399661400 | 39300 | 39300 | 39350 | 39250 | 870 |
| 329 | 20241114 | 143400 | 20365465250 | 39300 | 39300 | 39350 | 39250 | 3208 |
| 330 | 20241114 | 143300 | 20239427700 | 39300 | 39250 | 39300 | 39250 | 4581 |
| 331 | 20241114 | 143200 | 20059587400 | 39250 | 39300 | 39350 | 39250 | 3013 |
| 332 | 20241114 | 143100 | 19941234300 | 39300 | 39300 | 39350 | 39250 | 4827 |
| 333 | 20241114 | 143000 | 19751539500 | 39300 | 39300 | 39400 | 39300 | 3708 |
| 334 | 20241114 | 142900 | 19605690600 | 39300 | 39350 | 39400 | 39300 | 2792 |
| 335 | 20241114 | 142800 | 19495814900 | 39400 | 39350 | 39400 | 39350 | 912 |
| 336 | 20241114 | 142700 | 19459918750 | 39400 | 39350 | 39450 | 39350 | 2310 |
| 337 | 20241114 | 142600 | 19368883850 | 39400 | 39400 | 39450 | 39350 | 1587 |
| 338 | 20241114 | 142500 | 19306381400 | 39400 | 39350 | 39450 | 39350 | 2436 |
| 339 | 20241114 | 142400 | 19210397850 | 39350 | 39400 | 39450 | 39350 | 1293 |
| 340 | 20241114 | 142300 | 19159464600 | 39400 | 39350 | 39450 | 39300 | 5012 |
| 341 | 20241114 | 142200 | 18962138100 | 39400 | 39400 | 39450 | 39350 | 3817 |
| 342 | 20241114 | 142100 | 18811846500 | 39400 | 39450 | 39500 | 39400 | 2534 |
| 343 | 20241114 | 142000 | 18711885400 | 39450 | 39450 | 39550 | 39450 | 4347 |
| 344 | 20241114 | 141900 | 18540374650 | 39450 | 39450 | 39550 | 39400 | 4726 |
| 345 | 20241114 | 141800 | 18353763400 | 39450 | 39400 | 39500 | 39400 | 1872 |
| 346 | 20241114 | 141700 | 18279920150 | 39450 | 39500 | 39550 | 39450 | 2928 |
| 347 | 20241114 | 141600 | 18164321800 | 39500 | 39450 | 39550 | 39450 | 2310 |
| 348 | 20241114 | 141500 | 18073135850 | 39500 | 39550 | 39550 | 39450 | 6940 |
| 349 | 20241114 | 141400 | 17798927950 | 39550 | 39550 | 39600 | 39550 | 1505 |
| 350 | 20241114 | 141300 | 17739373850 | 39550 | 39550 | 39600 | 39500 | 1761 |
| 351 | 20241114 | 141200 | 17669725750 | 39600 | 39550 | 39600 | 39550 | 3596 |
| 352 | 20241114 | 141100 | 17527474450 | 39550 | 39650 | 39650 | 39550 | 1585 |
| 353 | 20241114 | 141000 | 17464766650 | 39650 | 39600 | 39650 | 39550 | 2758 |
| 354 | 20241114 | 140900 | 17355607050 | 39600 | 39650 | 39700 | 39600 | 1713 |
| 355 | 20241114 | 140800 | 17287697400 | 39700 | 39650 | 39700 | 39600 | 1364 |
| 356 | 20241114 | 140700 | 17233621300 | 39600 | 39600 | 39650 | 39600 | 1007 |
| 357 | 20241114 | 140600 | 17193732500 | 39600 | 39550 | 39650 | 39550 | 1427 |
| 358 | 20241114 | 140500 | 17137247350 | 39600 | 39600 | 39650 | 39550 | 3267 |
| 359 | 20241114 | 140400 | 17007943850 | 39600 | 39600 | 39700 | 39550 | 2446 |
| 360 | 20241114 | 140300 | 16911041850 | 39600 | 39650 | 39700 | 39600 | 3970 |
| 361 | 20241114 | 140200 | 16753715600 | 39650 | 39750 | 39800 | 39650 | 2384 |
| 362 | 20241114 | 140100 | 16659044450 | 39750 | 39800 | 39800 | 39700 | 1545 |
| 363 | 20241114 | 140000 | 16597631650 | 39750 | 39750 | 39800 | 39700 | 2747 |
| 364 | 20241114 | 135900 | 16488512300 | 39750 | 39800 | 39850 | 39750 | 3930 |
| 365 | 20241114 | 135800 | 16332238900 | 39800 | 39900 | 39900 | 39800 | 4373 |
| 366 | 20241114 | 135700 | 16158152950 | 39900 | 39950 | 40000 | 39900 | 948 |
| 367 | 20241114 | 135600 | 16120307300 | 39950 | 39850 | 40000 | 39850 | 4024 |
| 368 | 20241114 | 135500 | 15959737000 | 39850 | 39850 | 39900 | 39850 | 801 |
| 369 | 20241114 | 135400 | 15927809950 | 39850 | 39900 | 39950 | 39850 | 3413 |
| 370 | 20241114 | 135300 | 15791725000 | 39950 | 39900 | 39950 | 39850 | 841 |
| 371 | 20241114 | 135200 | 15758176600 | 39850 | 39900 | 39950 | 39850 | 1908 |
| 372 | 20241114 | 135100 | 15682105850 | 39900 | 39950 | 39950 | 39900 | 3302 |
| 373 | 20241114 | 135000 | 15550322400 | 39900 | 39900 | 39950 | 39850 | 3496 |
| 374 | 20241114 | 134900 | 15410936600 | 39900 | 39900 | 39950 | 39900 | 2428 |
| 375 | 20241114 | 134800 | 15314054850 | 39900 | 39950 | 40000 | 39900 | 4458 |
| 376 | 20241114 | 134700 | 15135948350 | 39950 | 40000 | 40000 | 39950 | 708 |
| 377 | 20241114 | 134600 | 15107657400 | 40000 | 40000 | 40050 | 39950 | 1844 |
| 378 | 20241114 | 134500 | 15033907950 | 40050 | 40000 | 40050 | 39950 | 1071 |
| 379 | 20241114 | 134400 | 14991068600 | 39950 | 40000 | 40000 | 39950 | 725 |
| 380 | 20241114 | 134300 | 14962094600 | 40000 | 40000 | 40050 | 39950 | 3849 |
| 381 | 20241114 | 134200 | 14808132400 | 40050 | 40050 | 40050 | 40000 | 1614 |
| 382 | 20241114 | 134100 | 14743557700 | 40000 | 40050 | 40050 | 40000 | 4724 |
| 383 | 20241114 | 134000 | 14554555600 | 40000 | 40050 | 40050 | 40000 | 924 |
| 384 | 20241114 | 133900 | 14517586050 | 40050 | 40000 | 40050 | 40000 | 756 |
| 385 | 20241114 | 133800 | 14487328950 | 40000 | 40050 | 40100 | 40000 | 1130 |
| 386 | 20241114 | 133700 | 14442104000 | 40050 | 40050 | 40100 | 40050 | 642 |
| 387 | 20241114 | 133600 | 14416388850 | 40100 | 40050 | 40100 | 40050 | 706 |
| 388 | 20241114 | 133500 | 14388113050 | 40050 | 40050 | 40150 | 40000 | 4623 |
| 389 | 20241114 | 133400 | 14202932150 | 40100 | 40050 | 40100 | 40050 | 422 |
| 390 | 20241114 | 133300 | 14186026600 | 40050 | 40050 | 40100 | 40050 | 1423 |
| 391 | 20241114 | 133200 | 14129008050 | 40150 | 40150 | 40150 | 40100 | 1926 |
| 392 | 20241114 | 133100 | 14051770400 | 40150 | 40100 | 40150 | 40100 | 553 |
| 393 | 20241114 | 133000 | 14029583650 | 40100 | 40150 | 40150 | 40100 | 524 |
| 394 | 20241114 | 132900 | 14008566650 | 40100 | 40100 | 40200 | 40100 | 734 |
| 395 | 20241114 | 132800 | 13979112400 | 40100 | 40100 | 40150 | 40100 | 584 |
| 396 | 20241114 | 132700 | 13955689150 | 40150 | 40050 | 40150 | 40050 | 1155 |
| 397 | 20241114 | 132600 | 13909368750 | 40050 | 40050 | 40100 | 40050 | 453 |
| 398 | 20241114 | 132500 | 13891224850 | 40050 | 40100 | 40100 | 40050 | 2045 |
| 399 | 20241114 | 132400 | 13809281400 | 40100 | 40100 | 40150 | 40100 | 1307 |
| 400 | 20241114 | 132300 | 13756867900 | 40100 | 40150 | 40150 | 40100 | 568 |
| 401 | 20241114 | 132200 | 13734073400 | 40150 | 40150 | 40250 | 40100 | 2778 |
| 402 | 20241114 | 132100 | 13622622050 | 40150 | 40150 | 40200 | 40150 | 557 |
| 403 | 20241114 | 132000 | 13600247250 | 40150 | 40150 | 40200 | 40150 | 682 |
| 404 | 20241114 | 131900 | 13572862350 | 40150 | 40150 | 40200 | 40100 | 761 |
| 405 | 20241114 | 131800 | 13542309150 | 40150 | 40150 | 40200 | 40150 | 1490 |
| 406 | 20241114 | 131700 | 13482483050 | 40150 | 40150 | 40200 | 40150 | 457 |
| 407 | 20241114 | 131600 | 13464133700 | 40150 | 40200 | 40250 | 40150 | 3079 |
| 408 | 20241114 | 131500 | 13340420350 | 40250 | 40200 | 40250 | 40200 | 288 |
| 409 | 20241114 | 131400 | 13328839800 | 40200 | 40200 | 40250 | 40200 | 674 |
| 410 | 20241114 | 131300 | 13301736000 | 40200 | 40250 | 40300 | 40200 | 354 |
| 411 | 20241114 | 131200 | 13287492400 | 40250 | 40250 | 40250 | 40200 | 347 |
| 412 | 20241114 | 131100 | 13273532200 | 40250 | 40250 | 40350 | 40200 | 937 |
| 413 | 20241114 | 131000 | 13235809400 | 40250 | 40300 | 40350 | 40250 | 784 |
| 414 | 20241114 | 130900 | 13204212150 | 40300 | 40250 | 40350 | 40250 | 768 |
| 415 | 20241114 | 130800 | 13173271050 | 40250 | 40300 | 40350 | 40250 | 261 |
| 416 | 20241114 | 130700 | 13162755600 | 40300 | 40250 | 40350 | 40250 | 178 |
| 417 | 20241114 | 130600 | 13155584900 | 40250 | 40250 | 40350 | 40250 | 176 |
| 418 | 20241114 | 130500 | 13148497150 | 40250 | 40250 | 40350 | 40250 | 277 |
| 419 | 20241114 | 130400 | 13137338500 | 40300 | 40250 | 40300 | 40200 | 488 |
| 420 | 20241114 | 130300 | 13117682850 | 40200 | 40250 | 40350 | 40200 | 850 |
| 421 | 20241114 | 130200 | 13083469950 | 40250 | 40250 | 40350 | 40250 | 954 |
| 422 | 20241114 | 130100 | 13045039450 | 40250 | 40300 | 40400 | 40250 | 636 |
| 423 | 20241114 | 130000 | 13019405800 | 40300 | 40300 | 40400 | 40300 | 245 |
| 424 | 20241114 | 125900 | 13009520450 | 40300 | 40300 | 40400 | 40300 | 218 |
| 425 | 20241114 | 125800 | 13000729350 | 40300 | 40300 | 40400 | 40300 | 285 |
| 426 | 20241114 | 125700 | 12989241550 | 40300 | 40300 | 40350 | 40300 | 932 |
| 427 | 20241114 | 125600 | 12951651350 | 40300 | 40300 | 40300 | 40300 | 100 |
| 428 | 20241114 | 125500 | 12947621350 | 40300 | 40300 | 40350 | 40250 | 3548 |
| 429 | 20241114 | 125400 | 12804782200 | 40300 | 40300 | 40350 | 40300 | 207 |
| 430 | 20241114 | 125300 | 12796434500 | 40300 | 40350 | 40350 | 40300 | 825 |
| 431 | 20241114 | 125200 | 12763159000 | 40350 | 40300 | 40400 | 40300 | 759 |
| 432 | 20241114 | 125100 | 12732534800 | 40300 | 40300 | 40350 | 40300 | 208 |
| 433 | 20241114 | 125000 | 12724152200 | 40300 | 40350 | 40400 | 40300 | 432 |
| 434 | 20241114 | 124900 | 12706722250 | 40350 | 40400 | 40450 | 40350 | 128 |
| 435 | 20241114 | 124800 | 12701554600 | 40400 | 40350 | 40400 | 40350 | 275 |
| 436 | 20241114 | 124700 | 12690448100 | 40350 | 40350 | 40400 | 40350 | 1458 |
| 437 | 20241114 | 124600 | 12631548750 | 40350 | 40300 | 40400 | 40300 | 720 |
| 438 | 20241114 | 124500 | 12602510250 | 40300 | 40250 | 40350 | 40250 | 461 |
| 439 | 20241114 | 124400 | 12583935850 | 40250 | 40250 | 40300 | 40250 | 450 |
| 440 | 20241114 | 124300 | 12565823300 | 40250 | 40250 | 40300 | 40250 | 292 |
| 441 | 20241114 | 124200 | 12554067150 | 40300 | 40250 | 40300 | 40250 | 327 |
| 442 | 20241114 | 124100 | 12540900450 | 40250 | 40300 | 40350 | 40250 | 688 |
| 443 | 20241114 | 124000 | 12513179050 | 40300 | 40350 | 40400 | 40300 | 460 |
| 444 | 20241114 | 123900 | 12494620450 | 40300 | 40350 | 40400 | 40300 | 287 |
| 445 | 20241114 | 123800 | 12483040100 | 40350 | 40350 | 40400 | 40350 | 264 |
| 446 | 20241114 | 123700 | 12472381600 | 40400 | 40350 | 40400 | 40350 | 249 |
| 447 | 20241114 | 123600 | 12462334050 | 40350 | 40350 | 40400 | 40350 | 408 |
| 448 | 20241114 | 123500 | 12445867750 | 40350 | 40450 | 40500 | 40350 | 1284 |
| 449 | 20241114 | 123400 | 12393972100 | 40500 | 40450 | 40500 | 40450 | 158 |
| 450 | 20241114 | 123300 | 12387578150 | 40500 | 40500 | 40550 | 40400 | 996 |
| 451 | 20241114 | 123200 | 12347258400 | 40500 | 40500 | 40550 | 40500 | 403 |
| 452 | 20241114 | 123100 | 12330935000 | 40500 | 40500 | 40550 | 40500 | 203 |
| 453 | 20241114 | 123000 | 12322710650 | 40500 | 40500 | 40550 | 40500 | 295 |
| 454 | 20241114 | 122900 | 12310761350 | 40500 | 40550 | 40550 | 40500 | 128 |
| 455 | 20241114 | 122800 | 12305572900 | 40550 | 40600 | 40650 | 40550 | 896 |
| 456 | 20241114 | 122700 | 12269196800 | 40600 | 40550 | 40600 | 40550 | 1420 |
| 457 | 20241114 | 122600 | 12211550800 | 40550 | 40550 | 40550 | 40500 | 721 |
| 458 | 20241114 | 122500 | 12182329400 | 40550 | 40500 | 40550 | 40450 | 877 |
| 459 | 20241114 | 122400 | 12146768750 | 40550 | 40550 | 40550 | 40500 | 239 |
| 460 | 20241114 | 122300 | 12137086450 | 40500 | 40450 | 40500 | 40400 | 2407 |
| 461 | 20241114 | 122200 | 12039701200 | 40450 | 40400 | 40450 | 40250 | 862 |
| 462 | 20241114 | 122100 | 12004921650 | 40400 | 40450 | 40450 | 40400 | 370 |
| 463 | 20241114 | 122000 | 11989970000 | 40400 | 40400 | 40400 | 40400 | 577 |
| 464 | 20241114 | 121900 | 11966659200 | 40400 | 40400 | 40450 | 40400 | 281 |
| 465 | 20241114 | 121800 | 11955300900 | 40400 | 40400 | 40450 | 40400 | 18 |
| 466 | 20241114 | 121700 | 11954573100 | 40450 | 40400 | 40450 | 40400 | 468 |
| 467 | 20241114 | 121600 | 11935650700 | 40450 | 40400 | 40450 | 40400 | 73 |
| 468 | 20241114 | 121500 | 11932699750 | 40450 | 40450 | 40450 | 40400 | 202 |
| 469 | 20241114 | 121400 | 11924530800 | 40450 | 40450 | 40500 | 40450 | 237 |
| 470 | 20241114 | 121300 | 11914939850 | 40500 | 40450 | 40500 | 40450 | 265 |
| 471 | 20241114 | 121200 | 11904210550 | 40450 | 40500 | 40500 | 40450 | 341 |
| 472 | 20241114 | 121100 | 11890414200 | 40500 | 40450 | 40500 | 40450 | 159 |
| 473 | 20241114 | 121000 | 11883978750 | 40500 | 40450 | 40500 | 40450 | 423 |
| 474 | 20241114 | 120900 | 11866849750 | 40550 | 40500 | 40550 | 40450 | 1369 |
| 475 | 20241114 | 120800 | 11811419600 | 40450 | 40500 | 40500 | 40400 | 1508 |
| 476 | 20241114 | 120700 | 11750407150 | 40450 | 40300 | 40500 | 40300 | 5653 |
| 477 | 20241114 | 120600 | 11522240500 | 40300 | 40300 | 40350 | 40300 | 193 |
| 478 | 20241114 | 120500 | 11514461700 | 40300 | 40350 | 40350 | 40300 | 311 |
| 479 | 20241114 | 120400 | 11501924000 | 40300 | 40300 | 40350 | 40300 | 1241 |
| 480 | 20241114 | 120300 | 11451911650 | 40350 | 40300 | 40350 | 40300 | 233 |
| 481 | 20241114 | 120200 | 11442516350 | 40300 | 40300 | 40350 | 40300 | 220 |
| 482 | 20241114 | 120100 | 11433647350 | 40350 | 40300 | 40350 | 40300 | 349 |
| 483 | 20241114 | 120000 | 11419569500 | 40350 | 40350 | 40350 | 40300 | 193 |
| 484 | 20241114 | 115900 | 11411785300 | 40350 | 40350 | 40350 | 40300 | 478 |
| 485 | 20241114 | 115800 | 11392505500 | 40300 | 40300 | 40350 | 40300 | 477 |
| 486 | 20241114 | 115700 | 11373282200 | 40350 | 40300 | 40350 | 40300 | 100 |
| 487 | 20241114 | 115600 | 11369251150 | 40300 | 40200 | 40300 | 40150 | 1495 |
| 488 | 20241114 | 115500 | 11309035600 | 40250 | 40200 | 40250 | 40200 | 281 |
| 489 | 20241114 | 115400 | 11297739300 | 40250 | 40200 | 40250 | 40150 | 370 |
| 490 | 20241114 | 115300 | 11282863400 | 40150 | 40200 | 40250 | 40150 | 376 |
| 491 | 20241114 | 115200 | 11267742650 | 40250 | 40250 | 40250 | 40200 | 364 |
| 492 | 20241114 | 115100 | 11253096650 | 40300 | 40300 | 40300 | 40200 | 694 |
| 493 | 20241114 | 115000 | 11225155200 | 40300 | 40150 | 40300 | 40100 | 2910 |
| 494 | 20241114 | 114900 | 11108226900 | 40200 | 40200 | 40200 | 40100 | 818 |
| 495 | 20241114 | 114800 | 11075389850 | 40200 | 40150 | 40200 | 40100 | 404 |
| 496 | 20241114 | 114700 | 11059171800 | 40150 | 40200 | 40250 | 40100 | 4186 |
| 497 | 20241114 | 114600 | 10890989100 | 40200 | 40200 | 40200 | 40100 | 4520 |
| 498 | 20241114 | 114500 | 10709443200 | 40200 | 40250 | 40300 | 40200 | 396 |
| 499 | 20241114 | 114400 | 10693507850 | 40250 | 40300 | 40350 | 40250 | 424 |
| 500 | 20241114 | 114300 | 10676411800 | 40350 | 40100 | 40400 | 40000 | 9468 |
| 501 | 20241114 | 114200 | 10296664850 | 40350 | 40300 | 40350 | 40050 | 12253 |
| 502 | 20241114 | 114100 | 9804474000 | 40400 | 40350 | 40400 | 40250 | 4448 |
| 503 | 20241114 | 114000 | 9625372400 | 40300 | 40300 | 40400 | 40300 | 600 |
| 504 | 20241114 | 113900 | 9601187900 | 40300 | 40400 | 40400 | 40300 | 208 |
| 505 | 20241114 | 113800 | 9592800100 | 40300 | 40400 | 40450 | 40300 | 278 |
| 506 | 20241114 | 113700 | 9581588350 | 40350 | 40350 | 40450 | 40300 | 1193 |
| 507 | 20241114 | 113600 | 9533489900 | 40300 | 40400 | 40400 | 40300 | 852 |
| 508 | 20241114 | 113500 | 9499126600 | 40400 | 40350 | 40450 | 40350 | 407 |
| 509 | 20241114 | 113400 | 9482682350 | 40350 | 40350 | 40400 | 40350 | 351 |
| 510 | 20241114 | 113300 | 9468516700 | 40350 | 40350 | 40400 | 40350 | 205 |
| 511 | 20241114 | 113200 | 9460244300 | 40400 | 40300 | 40400 | 40300 | 741 |
| 512 | 20241114 | 113100 | 9430345250 | 40350 | 40350 | 40400 | 40300 | 589 |
| 513 | 20241114 | 113000 | 9406585850 | 40350 | 40350 | 40400 | 40300 | 238 |
| 514 | 20241114 | 112900 | 9396980500 | 40350 | 40350 | 40400 | 40350 | 334 |
| 515 | 20241114 | 112800 | 9383499000 | 40450 | 40350 | 40450 | 40300 | 1918 |
| 516 | 20241114 | 112700 | 9306166100 | 40300 | 40450 | 40450 | 40300 | 3221 |
| 517 | 20241114 | 112600 | 9176215350 | 40400 | 40450 | 40450 | 40400 | 470 |
| 518 | 20241114 | 112500 | 9157219850 | 40450 | 40400 | 40500 | 40400 | 668 |
| 519 | 20241114 | 112400 | 9130201650 | 40400 | 40500 | 40500 | 40400 | 886 |
| 520 | 20241114 | 112300 | 9094394300 | 40400 | 40400 | 40500 | 40400 | 911 |
| 521 | 20241114 | 112200 | 9057565850 | 40500 | 40450 | 40500 | 40400 | 250 |
| 522 | 20241114 | 112100 | 9047460000 | 40450 | 40500 | 40550 | 40400 | 2698 |
| 523 | 20241114 | 112000 | 8938270600 | 40500 | 40550 | 40550 | 40500 | 123 |
| 524 | 20241114 | 111900 | 8933285650 | 40550 | 40650 | 40650 | 40500 | 5156 |
| 525 | 20241114 | 111800 | 8723880400 | 40650 | 40750 | 40750 | 40650 | 1215 |
| 526 | 20241114 | 111700 | 8674429450 | 40750 | 40800 | 40800 | 40700 | 422 |
| 527 | 20241114 | 111600 | 8657236600 | 40700 | 40800 | 40850 | 40700 | 937 |
| 528 | 20241114 | 111500 | 8619009850 | 40800 | 40750 | 40850 | 40750 | 2764 |
| 529 | 20241114 | 111400 | 8506199950 | 40750 | 40750 | 40800 | 40750 | 592 |
| 530 | 20241114 | 111300 | 8482062200 | 40750 | 40750 | 40750 | 40700 | 516 |
| 531 | 20241114 | 111200 | 8461043250 | 40750 | 40850 | 40850 | 40700 | 388 |
| 532 | 20241114 | 111100 | 8445234350 | 40750 | 40850 | 40850 | 40750 | 317 |
| 533 | 20241114 | 111000 | 8432303700 | 40800 | 40750 | 40850 | 40650 | 1506 |
| 534 | 20241114 | 110900 | 8370924800 | 40750 | 40750 | 40800 | 40700 | 801 |
| 535 | 20241114 | 110800 | 8338269650 | 40800 | 40850 | 40900 | 40750 | 796 |
| 536 | 20241114 | 110700 | 8305764800 | 40900 | 40750 | 40900 | 40750 | 1052 |
| 537 | 20241114 | 110600 | 8262797300 | 40750 | 40700 | 40800 | 40600 | 3142 |
| 538 | 20241114 | 110500 | 8135009950 | 40700 | 40650 | 40700 | 40500 | 2605 |
| 539 | 20241114 | 110400 | 8029315500 | 40650 | 40700 | 40700 | 40600 | 860 |
| 540 | 20241114 | 110300 | 7994343500 | 40700 | 40700 | 40750 | 40700 | 143 |
| 541 | 20241114 | 110200 | 7988523000 | 40700 | 40650 | 40700 | 40650 | 820 |
| 542 | 20241114 | 110100 | 7955157750 | 40650 | 40750 | 40750 | 40650 | 1006 |
| 543 | 20241114 | 110000 | 7914208150 | 40750 | 40900 | 40900 | 40700 | 2723 |
| 544 | 20241114 | 105900 | 7803109400 | 40900 | 40850 | 40900 | 40800 | 1175 |
| 545 | 20241114 | 105800 | 7755066650 | 40800 | 40900 | 40950 | 40800 | 7816 |
| 546 | 20241114 | 105700 | 7435585550 | 40850 | 40750 | 40850 | 40750 | 1646 |
| 547 | 20241114 | 105600 | 7368389600 | 40800 | 40750 | 40800 | 40750 | 536 |
| 548 | 20241114 | 105500 | 7346544550 | 40750 | 40750 | 40800 | 40700 | 380 |
| 549 | 20241114 | 105400 | 7331059450 | 40850 | 40800 | 40850 | 40700 | 2975 |
| 550 | 20241114 | 105300 | 7209783800 | 40750 | 40800 | 40800 | 40700 | 15633 |
| 551 | 20241114 | 105200 | 6571985300 | 40850 | 40650 | 40850 | 40650 | 4068 |
| 552 | 20241114 | 105100 | 6406292500 | 40650 | 40650 | 40700 | 40650 | 497 |
| 553 | 20241114 | 105000 | 6386087900 | 40650 | 40650 | 40650 | 40600 | 389 |
| 554 | 20241114 | 104900 | 6370277150 | 40700 | 40650 | 40700 | 40600 | 350 |
| 555 | 20241114 | 104800 | 6356048100 | 40700 | 40700 | 40700 | 40650 | 1595 |
| 556 | 20241114 | 104700 | 6291173600 | 40700 | 40500 | 40700 | 40500 | 1980 |
| 557 | 20241114 | 104600 | 6210830300 | 40500 | 40600 | 40600 | 40500 | 1312 |
| 558 | 20241114 | 104500 | 6157631550 | 40550 | 40550 | 40650 | 40550 | 509 |
| 559 | 20241114 | 104400 | 6136966550 | 40550 | 40450 | 40550 | 40400 | 1825 |
| 560 | 20241114 | 104300 | 6063058750 | 40450 | 40250 | 40450 | 40250 | 2323 |
| 561 | 20241114 | 104200 | 5969256450 | 40250 | 40300 | 40350 | 40250 | 1496 |
| 562 | 20241114 | 104100 | 5908974150 | 40350 | 40350 | 40400 | 40300 | 1607 |
| 563 | 20241114 | 104000 | 5844157350 | 40400 | 40400 | 40450 | 40350 | 636 |
| 564 | 20241114 | 103900 | 5818470950 | 40400 | 40450 | 40450 | 40300 | 1902 |
| 565 | 20241114 | 103800 | 5741716600 | 40450 | 40400 | 40450 | 40350 | 950 |
| 566 | 20241114 | 103700 | 5703335800 | 40400 | 40500 | 40500 | 40400 | 1115 |
| 567 | 20241114 | 103600 | 5658244100 | 40500 | 40450 | 40550 | 40400 | 601 |
| 568 | 20241114 | 103500 | 5633923750 | 40450 | 40600 | 40600 | 40450 | 1155 |
| 569 | 20241114 | 103400 | 5587144000 | 40600 | 40600 | 40600 | 40550 | 1820 |
| 570 | 20241114 | 103300 | 5513331350 | 40600 | 40700 | 40750 | 40600 | 1115 |
| 571 | 20241114 | 103200 | 5468002800 | 40750 | 40700 | 40800 | 40700 | 774 |
| 572 | 20241114 | 103100 | 5436479950 | 40750 | 40600 | 40750 | 40550 | 1200 |
| 573 | 20241114 | 103000 | 5387666000 | 40600 | 40550 | 40750 | 40550 | 3465 |
| 574 | 20241114 | 102900 | 5246897100 | 40650 | 40500 | 40650 | 40500 | 1226 |
| 575 | 20241114 | 102800 | 5197168050 | 40500 | 40650 | 40650 | 40500 | 488 |
| 576 | 20241114 | 102700 | 5177374250 | 40600 | 40400 | 40600 | 40400 | 1596 |
| 577 | 20241114 | 102600 | 5112698000 | 40400 | 40300 | 40450 | 40250 | 4966 |
| 578 | 20241114 | 102500 | 4912310050 | 40300 | 40350 | 40400 | 40300 | 3749 |
| 579 | 20241114 | 102400 | 4760975700 | 40350 | 40550 | 40600 | 40350 | 5537 |
| 580 | 20241114 | 102300 | 4536895450 | 40600 | 40700 | 40700 | 40550 | 1441 |
| 581 | 20241114 | 102200 | 4478414100 | 40750 | 40550 | 40750 | 40550 | 952 |
| 582 | 20241114 | 102100 | 4439749200 | 40650 | 40650 | 40700 | 40350 | 5925 |
| 583 | 20241114 | 102000 | 4199646100 | 40650 | 40750 | 40800 | 40550 | 13275 |
| 584 | 20241114 | 101900 | 3660151300 | 40800 | 40850 | 40900 | 40750 | 5909 |
| 585 | 20241114 | 101800 | 3419082250 | 40850 | 40850 | 40850 | 40800 | 1214 |
| 586 | 20241114 | 101700 | 3369503300 | 40850 | 40850 | 40900 | 40750 | 3308 |
| 587 | 20241114 | 101600 | 3234459100 | 40850 | 40800 | 40900 | 40800 | 1721 |
| 588 | 20241114 | 101500 | 3164115850 | 40800 | 40900 | 40900 | 40700 | 7431 |
| 589 | 20241114 | 101400 | 2861165100 | 40900 | 40850 | 41000 | 40800 | 2171 |
| 590 | 20241114 | 101300 | 2772298850 | 40850 | 40800 | 40850 | 40750 | 923 |
| 591 | 20241114 | 101200 | 2734625000 | 40800 | 40800 | 41000 | 40650 | 4685 |
| 592 | 20241114 | 101100 | 2543712500 | 41000 | 40750 | 41000 | 40750 | 1613 |
| 593 | 20241114 | 101000 | 2477777350 | 40800 | 40900 | 40950 | 40750 | 2142 |
| 594 | 20241114 | 100900 | 2390275650 | 40900 | 40700 | 41000 | 40700 | 1972 |
| 595 | 20241114 | 100800 | 2309654750 | 40700 | 40650 | 40800 | 40600 | 2508 |
| 596 | 20241114 | 100700 | 2207711200 | 40650 | 40550 | 40650 | 40550 | 3523 |
| 597 | 20241114 | 100600 | 2064714250 | 40550 | 40950 | 40950 | 40550 | 7496 |
| 598 | 20241114 | 100500 | 1759627500 | 40950 | 40750 | 40950 | 40750 | 3806 |
| 599 | 20241114 | 100400 | 1604159900 | 40800 | 40900 | 40900 | 40700 | 6028 |
| 600 | 20241114 | 100300 | 1358192200 | 40900 | 41050 | 41100 | 40800 | 4308 |
| 601 | 20241114 | 100200 | 1181679550 | 41150 | 41300 | 41300 | 41100 | 6397 |
| 602 | 20241114 | 100100 | 917921050 | 41300 | 41550 | 41600 | 41200 | 4958 |
| 603 | 20241114 | 100000 | 712596500 | 41500 | 40800 | 41700 | 40800 | 17108 |