33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 3 | 20241114 | 200000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20241114 | 195900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20241114 | 195800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20241114 | 195700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20241114 | 195600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20241114 | 195500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20241114 | 195400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20241114 | 195300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20241114 | 195200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20241114 | 195100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20241114 | 195000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20241114 | 194900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20241114 | 194800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20241114 | 194700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20241114 | 194600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20241114 | 194500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20241114 | 194400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20241114 | 194300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20241114 | 194200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20241114 | 194100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20241114 | 194000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20241114 | 193900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20241114 | 193800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20241114 | 193700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20241114 | 193600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20241114 | 193500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20241114 | 193400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20241114 | 193300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20241114 | 193200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20241114 | 193100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 33 | 20241114 | 193000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20241114 | 192900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20241114 | 192800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20241114 | 192700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20241114 | 192600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20241114 | 192500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20241114 | 192400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20241114 | 192300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20241114 | 192200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20241114 | 192100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20241114 | 192000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20241114 | 191900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20241114 | 191800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20241114 | 191700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20241114 | 191600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20241114 | 191500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20241114 | 191400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20241114 | 191300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20241114 | 191200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20241114 | 191100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20241114 | 191000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20241114 | 190900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20241114 | 190800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20241114 | 190700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20241114 | 190600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20241114 | 190500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20241114 | 190400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20241114 | 190300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20241114 | 190200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20241114 | 190100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 63 | 20241114 | 190000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20241114 | 185900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20241114 | 185800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20241114 | 185700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20241114 | 185600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20241114 | 185500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20241114 | 185400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20241114 | 185300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20241114 | 185200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20241114 | 185100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20241114 | 185000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20241114 | 184900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20241114 | 184800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20241114 | 184700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20241114 | 184600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20241114 | 184500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20241114 | 184400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20241114 | 184300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20241114 | 184200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20241114 | 184100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20241114 | 184000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20241114 | 183900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20241114 | 183800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20241114 | 183700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20241114 | 183600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20241114 | 183500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20241114 | 183400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20241114 | 183300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20241114 | 183200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20241114 | 183100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 93 | 20241114 | 183000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20241114 | 182900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20241114 | 182800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20241114 | 182700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20241114 | 182600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20241114 | 182500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20241114 | 182400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20241114 | 182300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20241114 | 182200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20241114 | 182100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20241114 | 182000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20241114 | 181900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20241114 | 181800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20241114 | 181700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20241114 | 181600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20241114 | 181500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20241114 | 181400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20241114 | 181300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20241114 | 181200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20241114 | 181100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20241114 | 181000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20241114 | 180900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20241114 | 180800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20241114 | 180700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20241114 | 180600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20241114 | 180500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20241114 | 180400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20241114 | 180300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20241114 | 180200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20241114 | 180100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 123 | 20241114 | 180000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20241114 | 175900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20241114 | 175800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20241114 | 175700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20241114 | 175600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20241114 | 175500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20241114 | 175400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20241114 | 175300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20241114 | 175200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20241114 | 175100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20241114 | 175000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20241114 | 174900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20241114 | 174800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20241114 | 174700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20241114 | 174600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20241114 | 174500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20241114 | 174400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20241114 | 174300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20241114 | 174200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20241114 | 174100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20241114 | 174000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20241114 | 173900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20241114 | 173800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20241114 | 173700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20241114 | 173600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20241114 | 173500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20241114 | 173400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20241114 | 173300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20241114 | 173200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20241114 | 173100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 153 | 20241114 | 173000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20241114 | 172900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20241114 | 172800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20241114 | 172700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20241114 | 172600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20241114 | 172500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20241114 | 172400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20241114 | 172300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20241114 | 172200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20241114 | 172100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20241114 | 172000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20241114 | 171900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20241114 | 171800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20241114 | 171700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20241114 | 171600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20241114 | 171500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20241114 | 171400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20241114 | 171300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20241114 | 171200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20241114 | 171100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20241114 | 171000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20241114 | 170900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20241114 | 170800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20241114 | 170700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20241114 | 170600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20241114 | 170500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20241114 | 170400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20241114 | 170300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20241114 | 170200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20241114 | 170100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 183 | 20241114 | 170000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20241114 | 165900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20241114 | 165800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20241114 | 165700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20241114 | 165600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20241114 | 165500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20241114 | 165400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20241114 | 165300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20241114 | 165200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20241114 | 165100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20241114 | 165000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20241114 | 164900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20241114 | 164800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20241114 | 164700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20241114 | 164600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20241114 | 164500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20241114 | 164400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20241114 | 164300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20241114 | 164200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20241114 | 164100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20241114 | 164000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20241114 | 163900 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20241114 | 163800 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20241114 | 163700 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20241114 | 163600 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20241114 | 163500 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20241114 | 163400 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20241114 | 163300 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20241114 | 163200 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20241114 | 163100 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 213 | 20241114 | 163000 | 20808144050 | 41850 | 41850 | 41850 | 41850 | 16308 |
| 214 | 20241114 | 162900 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 215 | 20241114 | 162800 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 216 | 20241114 | 162700 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 217 | 20241114 | 162600 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 218 | 20241114 | 162500 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 219 | 20241114 | 162400 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 220 | 20241114 | 162300 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 221 | 20241114 | 162200 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 222 | 20241114 | 162100 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 223 | 20241114 | 162000 | 20125654250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 224 | 20241114 | 161900 | 20125654250 | 42000 | 42150 | 42150 | 42000 | 2168 |
| 225 | 20241114 | 161800 | 20034470800 | 42150 | 42150 | 42300 | 42100 | 1873 |
| 226 | 20241114 | 161700 | 19955484050 | 42250 | 42350 | 42450 | 42150 | 3202 |
| 227 | 20241114 | 161600 | 19819966400 | 42400 | 42400 | 42450 | 42300 | 1907 |
| 228 | 20241114 | 161500 | 19739123750 | 42400 | 42400 | 42450 | 42300 | 1943 |
| 229 | 20241114 | 161400 | 19656803650 | 42400 | 42400 | 42450 | 42200 | 2362 |
| 230 | 20241114 | 161300 | 19556652950 | 42350 | 42350 | 42450 | 42350 | 3164 |
| 231 | 20241114 | 161200 | 19422470200 | 42400 | 42250 | 42450 | 42250 | 2515 |
| 232 | 20241114 | 161100 | 19315906100 | 42200 | 42450 | 42450 | 42200 | 2577 |
| 233 | 20241114 | 161000 | 19206701200 | 42450 | 42500 | 42500 | 42350 | 2391 |
| 234 | 20241114 | 160900 | 19105201200 | 42450 | 42350 | 42500 | 42300 | 2064 |
| 235 | 20241114 | 160800 | 19017659750 | 42450 | 42450 | 42600 | 42300 | 2590 |
| 236 | 20241114 | 160700 | 18907868950 | 42500 | 42550 | 42600 | 42450 | 2595 |
| 237 | 20241114 | 160600 | 18797425750 | 42500 | 42500 | 42600 | 42500 | 1946 |
| 238 | 20241114 | 160500 | 18714637150 | 42500 | 42450 | 42550 | 42450 | 2102 |
| 239 | 20241114 | 160400 | 18625304400 | 42450 | 42600 | 42650 | 42150 | 2761 |
| 240 | 20241114 | 160300 | 18508211800 | 42550 | 42650 | 42700 | 42500 | 3474 |
| 241 | 20241114 | 160200 | 18360154350 | 42700 | 42600 | 42700 | 42600 | 2189 |
| 242 | 20241114 | 160100 | 18266779350 | 42600 | 42550 | 42650 | 42500 | 2742 |
| 243 | 20241114 | 160000 | 18150008850 | 42550 | 42550 | 42600 | 42500 | 2732 |
| 244 | 20241114 | 155900 | 18033744600 | 42550 | 42550 | 42700 | 42450 | 4580 |
| 245 | 20241114 | 155800 | 17838660400 | 42550 | 42400 | 42550 | 42350 | 6804 |
| 246 | 20241114 | 155700 | 17549587600 | 42350 | 42450 | 42450 | 42300 | 2556 |
| 247 | 20241114 | 155600 | 17441248950 | 42400 | 42500 | 42500 | 42400 | 4727 |
| 248 | 20241114 | 155500 | 17240475400 | 42450 | 42400 | 42500 | 42350 | 5107 |
| 249 | 20241114 | 155400 | 17023774100 | 42400 | 42300 | 42400 | 42300 | 2678 |
| 250 | 20241114 | 155300 | 16910363150 | 42300 | 42300 | 42400 | 42300 | 3175 |
| 251 | 20241114 | 155200 | 16775862500 | 42350 | 41950 | 42350 | 41900 | 2959 |
| 252 | 20241114 | 155100 | 16650974100 | 41900 | 42300 | 42350 | 41600 | 7854 |
| 253 | 20241114 | 155000 | 16320990600 | 42350 | 42400 | 42450 | 42250 | 4043 |
| 254 | 20241114 | 154900 | 16149833750 | 42400 | 42500 | 42500 | 42300 | 4248 |
| 255 | 20241114 | 154800 | 15969626400 | 42500 | 42250 | 42500 | 42250 | 7102 |
| 256 | 20241114 | 154700 | 15668385650 | 42250 | 42200 | 42500 | 42200 | 9646 |
| 257 | 20241114 | 154600 | 15260079600 | 42200 | 41900 | 42200 | 41900 | 7300 |
| 258 | 20241114 | 154500 | 14953231150 | 41900 | 41750 | 41950 | 41700 | 4753 |
| 259 | 20241114 | 154400 | 14754374050 | 41750 | 41600 | 41750 | 41600 | 3989 |
| 260 | 20241114 | 154300 | 14588053950 | 41600 | 41450 | 41600 | 41450 | 3504 |
| 261 | 20241114 | 154200 | 14442584950 | 41450 | 41350 | 41500 | 41350 | 3912 |
| 262 | 20241114 | 154100 | 14280514600 | 41350 | 41350 | 41400 | 41350 | 460 |
| 263 | 20241114 | 154000 | 14261489700 | 41350 | 41300 | 41400 | 41300 | 673 |
| 264 | 20241114 | 153900 | 14233663100 | 41300 | 41300 | 41350 | 41300 | 532 |
| 265 | 20241114 | 153800 | 14211667850 | 41300 | 41350 | 41400 | 41300 | 926 |
| 266 | 20241114 | 153700 | 14173376700 | 41350 | 41350 | 41400 | 41350 | 873 |
| 267 | 20241114 | 153600 | 14137260050 | 41350 | 41400 | 41400 | 41350 | 1011 |
| 268 | 20241114 | 153500 | 14095440650 | 41400 | 41250 | 41400 | 41200 | 5312 |
| 269 | 20241114 | 153400 | 13875899700 | 41250 | 41150 | 41250 | 41150 | 1649 |
| 270 | 20241114 | 153300 | 13807959700 | 41200 | 41200 | 41200 | 41150 | 538 |
| 271 | 20241114 | 153200 | 13785807200 | 41200 | 41200 | 41200 | 41150 | 787 |
| 272 | 20241114 | 153100 | 13753388050 | 41200 | 41150 | 41200 | 41150 | 829 |
| 273 | 20241114 | 153000 | 13719272450 | 41150 | 41150 | 41200 | 41100 | 1117 |
| 274 | 20241114 | 152900 | 13673311850 | 41150 | 41050 | 41150 | 41050 | 554 |
| 275 | 20241114 | 152800 | 13650541800 | 41150 | 41200 | 41200 | 41050 | 815 |
| 276 | 20241114 | 152700 | 13616984000 | 41200 | 41100 | 41200 | 41000 | 4546 |
| 277 | 20241114 | 152600 | 13430049100 | 41050 | 40900 | 41050 | 40900 | 2105 |
| 278 | 20241114 | 152500 | 13343680900 | 40950 | 40850 | 40950 | 40800 | 1898 |
| 279 | 20241114 | 152400 | 13266045200 | 40850 | 40800 | 40850 | 40800 | 840 |
| 280 | 20241114 | 152300 | 13231754350 | 40800 | 40800 | 40800 | 40750 | 507 |
| 281 | 20241114 | 152200 | 13211073500 | 40750 | 40800 | 40800 | 40750 | 427 |
| 282 | 20241114 | 152100 | 13193655750 | 40700 | 40800 | 40800 | 40700 | 413 |
| 283 | 20241114 | 152000 | 13176818350 | 40800 | 40750 | 40800 | 40750 | 589 |
| 284 | 20241114 | 151900 | 13152803850 | 40750 | 40750 | 40800 | 40650 | 1368 |
| 285 | 20241114 | 151800 | 13097114550 | 40750 | 40750 | 40800 | 40650 | 1159 |
| 286 | 20241114 | 151700 | 13049919550 | 40750 | 40700 | 40750 | 40650 | 1533 |
| 287 | 20241114 | 151600 | 12987521600 | 40700 | 40650 | 40700 | 40650 | 786 |
| 288 | 20241114 | 151500 | 12955557250 | 40650 | 40650 | 40700 | 40600 | 1603 |
| 289 | 20241114 | 151400 | 12890354200 | 40650 | 40550 | 40650 | 40550 | 2108 |
| 290 | 20241114 | 151300 | 12804738650 | 40550 | 40500 | 40550 | 40500 | 1006 |
| 291 | 20241114 | 151200 | 12763987850 | 40500 | 40500 | 40500 | 40500 | 331 |
| 292 | 20241114 | 151100 | 12750582350 | 40500 | 40450 | 40500 | 40400 | 847 |
| 293 | 20241114 | 151000 | 12716310000 | 40450 | 40500 | 40500 | 40450 | 574 |
| 294 | 20241114 | 150900 | 12693074900 | 40500 | 40450 | 40500 | 40400 | 1161 |
| 295 | 20241114 | 150800 | 12646088700 | 40450 | 40500 | 40550 | 40450 | 535 |
| 296 | 20241114 | 150700 | 12624411900 | 40500 | 40500 | 40600 | 40500 | 989 |
| 297 | 20241114 | 150600 | 12584309650 | 40550 | 40600 | 40650 | 40500 | 1332 |
| 298 | 20241114 | 150500 | 12530268050 | 40600 | 40550 | 40600 | 40550 | 548 |
| 299 | 20241114 | 150400 | 12508032600 | 40600 | 40600 | 40700 | 40600 | 773 |
| 300 | 20241114 | 150300 | 12476631050 | 40700 | 40700 | 40700 | 40650 | 494 |
| 301 | 20241114 | 150200 | 12456529150 | 40600 | 40600 | 40700 | 40600 | 611 |
| 302 | 20241114 | 150100 | 12431692950 | 40600 | 40650 | 40650 | 40600 | 1208 |
| 303 | 20241114 | 150000 | 12382638750 | 40600 | 40650 | 40700 | 40600 | 397 |
| 304 | 20241114 | 145900 | 12366497100 | 40650 | 40700 | 40700 | 40600 | 580 |
| 305 | 20241114 | 145800 | 12342909550 | 40750 | 40750 | 40800 | 40650 | 855 |
| 306 | 20241114 | 145700 | 12308119500 | 40700 | 40900 | 40900 | 40700 | 696 |
| 307 | 20241114 | 145600 | 12279711850 | 40850 | 40750 | 40900 | 40750 | 2031 |
| 308 | 20241114 | 145500 | 12196785900 | 40750 | 40700 | 40750 | 40650 | 1857 |
| 309 | 20241114 | 145400 | 12121191200 | 40700 | 40650 | 40700 | 40650 | 469 |
| 310 | 20241114 | 145300 | 12102116400 | 40700 | 40700 | 40700 | 40650 | 799 |
| 311 | 20241114 | 145200 | 12069616900 | 40650 | 40700 | 40700 | 40650 | 930 |
| 312 | 20241114 | 145100 | 12031788400 | 40700 | 40700 | 40700 | 40650 | 504 |
| 313 | 20241114 | 145000 | 12011284150 | 40650 | 40650 | 40700 | 40650 | 363 |
| 314 | 20241114 | 144900 | 11996513300 | 40700 | 40700 | 40700 | 40650 | 831 |
| 315 | 20241114 | 144800 | 11962696650 | 40700 | 40650 | 40700 | 40650 | 532 |
| 316 | 20241114 | 144700 | 11941050750 | 40650 | 40600 | 40700 | 40600 | 512 |
| 317 | 20241114 | 144600 | 11920236850 | 40600 | 40700 | 40700 | 40600 | 551 |
| 318 | 20241114 | 144500 | 11897839000 | 40700 | 40650 | 40700 | 40600 | 614 |
| 319 | 20241114 | 144400 | 11872873600 | 40650 | 40650 | 40700 | 40600 | 560 |
| 320 | 20241114 | 144300 | 11850102200 | 40650 | 40650 | 40700 | 40650 | 793 |
| 321 | 20241114 | 144200 | 11817843150 | 40650 | 40700 | 40700 | 40600 | 228 |
| 322 | 20241114 | 144100 | 11808567850 | 40700 | 40600 | 40700 | 40600 | 380 |
| 323 | 20241114 | 144000 | 11793113600 | 40650 | 40650 | 40650 | 40600 | 620 |
| 324 | 20241114 | 143900 | 11767916150 | 40650 | 40700 | 40700 | 40600 | 3124 |
| 325 | 20241114 | 143800 | 11640929050 | 40650 | 40750 | 40750 | 40650 | 512 |
| 326 | 20241114 | 143700 | 11620080050 | 40750 | 40700 | 40750 | 40650 | 407 |
| 327 | 20241114 | 143600 | 11603518000 | 40650 | 40650 | 40700 | 40650 | 685 |
| 328 | 20241114 | 143500 | 11575647950 | 40700 | 40750 | 40800 | 40700 | 445 |
| 329 | 20241114 | 143400 | 11557525900 | 40750 | 40800 | 40800 | 40750 | 311 |
| 330 | 20241114 | 143300 | 11544849550 | 40800 | 40800 | 40850 | 40700 | 2026 |
| 331 | 20241114 | 143200 | 11462306050 | 40850 | 40850 | 40900 | 40800 | 741 |
| 332 | 20241114 | 143100 | 11432031300 | 40800 | 40850 | 40900 | 40800 | 405 |
| 333 | 20241114 | 143000 | 11415499600 | 40850 | 40800 | 40900 | 40750 | 422 |
| 334 | 20241114 | 142900 | 11398267200 | 40900 | 40800 | 40950 | 40750 | 1089 |
| 335 | 20241114 | 142800 | 11353796300 | 40800 | 40900 | 40950 | 40800 | 546 |
| 336 | 20241114 | 142700 | 11331471100 | 40850 | 41000 | 41000 | 40850 | 642 |
| 337 | 20241114 | 142600 | 11305208300 | 41000 | 40950 | 41000 | 40900 | 530 |
| 338 | 20241114 | 142500 | 11283509150 | 40950 | 40900 | 40950 | 40900 | 506 |
| 339 | 20241114 | 142400 | 11262796600 | 40850 | 40900 | 40900 | 40850 | 437 |
| 340 | 20241114 | 142300 | 11244925850 | 40850 | 40900 | 40900 | 40850 | 442 |
| 341 | 20241114 | 142200 | 11226854600 | 40850 | 40800 | 40850 | 40800 | 248 |
| 342 | 20241114 | 142100 | 11216726800 | 40800 | 40850 | 40850 | 40750 | 758 |
| 343 | 20241114 | 142000 | 11185794050 | 40800 | 40850 | 40900 | 40750 | 1173 |
| 344 | 20241114 | 141900 | 11137936500 | 40850 | 40950 | 40950 | 40850 | 912 |
| 345 | 20241114 | 141800 | 11100647000 | 40900 | 40950 | 40950 | 40900 | 499 |
| 346 | 20241114 | 141700 | 11080225500 | 40950 | 40950 | 41000 | 40900 | 704 |
| 347 | 20241114 | 141600 | 11051387450 | 40900 | 41000 | 41000 | 40850 | 981 |
| 348 | 20241114 | 141500 | 11011224850 | 41000 | 40950 | 41000 | 40900 | 1009 |
| 349 | 20241114 | 141400 | 10969915250 | 41000 | 41000 | 41050 | 40950 | 627 |
| 350 | 20241114 | 141300 | 10944219800 | 41000 | 41000 | 41000 | 40950 | 835 |
| 351 | 20241114 | 141200 | 10910014400 | 41000 | 41000 | 41000 | 40950 | 1520 |
| 352 | 20241114 | 141100 | 10847726900 | 41000 | 41000 | 41000 | 40950 | 558 |
| 353 | 20241114 | 141000 | 10824856800 | 41000 | 41100 | 41100 | 41000 | 342 |
| 354 | 20241114 | 140900 | 10810827850 | 41100 | 41000 | 41100 | 41000 | 496 |
| 355 | 20241114 | 140800 | 10790465850 | 41100 | 41100 | 41150 | 41050 | 582 |
| 356 | 20241114 | 140700 | 10766552150 | 41100 | 41200 | 41200 | 41100 | 1254 |
| 357 | 20241114 | 140600 | 10714972100 | 41200 | 41150 | 41200 | 41150 | 861 |
| 358 | 20241114 | 140500 | 10679510950 | 41150 | 41150 | 41150 | 41100 | 541 |
| 359 | 20241114 | 140400 | 10657257450 | 41150 | 41250 | 41250 | 41150 | 1085 |
| 360 | 20241114 | 140300 | 10612572550 | 41200 | 41200 | 41200 | 41150 | 633 |
| 361 | 20241114 | 140200 | 10586494000 | 41200 | 41200 | 41200 | 41150 | 445 |
| 362 | 20241114 | 140100 | 10568161650 | 41200 | 41250 | 41250 | 41150 | 1420 |
| 363 | 20241114 | 140000 | 10509655200 | 41250 | 41250 | 41250 | 41200 | 1239 |
| 364 | 20241114 | 135900 | 10458557000 | 41250 | 41150 | 41250 | 41100 | 2266 |
| 365 | 20241114 | 135800 | 10365195100 | 41150 | 41150 | 41150 | 41100 | 1061 |
| 366 | 20241114 | 135700 | 10321552850 | 41100 | 41100 | 41150 | 41050 | 746 |
| 367 | 20241114 | 135600 | 10290889650 | 41100 | 41050 | 41100 | 41000 | 1299 |
| 368 | 20241114 | 135500 | 10237545300 | 41050 | 41050 | 41050 | 41000 | 436 |
| 369 | 20241114 | 135400 | 10219647550 | 41050 | 41000 | 41050 | 41000 | 602 |
| 370 | 20241114 | 135300 | 10194955500 | 41000 | 41000 | 41050 | 40900 | 737 |
| 371 | 20241114 | 135200 | 10164752000 | 41000 | 41100 | 41100 | 41000 | 594 |
| 372 | 20241114 | 135100 | 10140345050 | 41100 | 41000 | 41100 | 40950 | 866 |
| 373 | 20241114 | 135000 | 10104829750 | 41000 | 40950 | 41000 | 40850 | 1950 |
| 374 | 20241114 | 134900 | 10025025750 | 40900 | 40950 | 40950 | 40850 | 1832 |
| 375 | 20241114 | 134800 | 9950116000 | 40950 | 41000 | 41000 | 40950 | 599 |
| 376 | 20241114 | 134700 | 9925577150 | 41000 | 41000 | 41100 | 41000 | 447 |
| 377 | 20241114 | 134600 | 9907233950 | 41100 | 41150 | 41200 | 41000 | 1065 |
| 378 | 20241114 | 134500 | 9863491600 | 41150 | 41200 | 41200 | 41000 | 1064 |
| 379 | 20241114 | 134400 | 9819710700 | 41150 | 41100 | 41200 | 41050 | 2667 |
| 380 | 20241114 | 134300 | 9709970450 | 41100 | 41050 | 41100 | 41000 | 649 |
| 381 | 20241114 | 134200 | 9683314800 | 41050 | 41000 | 41100 | 40950 | 1144 |
| 382 | 20241114 | 134100 | 9636440950 | 41050 | 41100 | 41100 | 41000 | 962 |
| 383 | 20241114 | 134000 | 9596923800 | 41050 | 41150 | 41200 | 41050 | 1566 |
| 384 | 20241114 | 133900 | 9532568150 | 41200 | 41000 | 41200 | 41000 | 9799 |
| 385 | 20241114 | 133800 | 9130422300 | 41000 | 40900 | 41000 | 40850 | 3338 |
| 386 | 20241114 | 133700 | 8993805550 | 40900 | 40900 | 40950 | 40850 | 981 |
| 387 | 20241114 | 133600 | 8953687800 | 40850 | 40700 | 40900 | 40700 | 3403 |
| 388 | 20241114 | 133500 | 8814841950 | 40700 | 40600 | 40700 | 40550 | 1982 |
| 389 | 20241114 | 133400 | 8734320000 | 40600 | 40600 | 40600 | 40550 | 422 |
| 390 | 20241114 | 133300 | 8717187050 | 40600 | 40550 | 40600 | 40550 | 488 |
| 391 | 20241114 | 133200 | 8697383350 | 40550 | 40500 | 40550 | 40500 | 1268 |
| 392 | 20241114 | 133100 | 8646003400 | 40450 | 40450 | 40450 | 40400 | 693 |
| 393 | 20241114 | 133000 | 8617972150 | 40450 | 40350 | 40450 | 40350 | 423 |
| 394 | 20241114 | 132900 | 8600863800 | 40350 | 40350 | 40500 | 40350 | 930 |
| 395 | 20241114 | 132800 | 8563260300 | 40350 | 40250 | 40400 | 40250 | 486 |
| 396 | 20241114 | 132700 | 8543643250 | 40250 | 40300 | 40350 | 40250 | 224 |
| 397 | 20241114 | 132600 | 8534613600 | 40300 | 40350 | 40400 | 40250 | 518 |
| 398 | 20241114 | 132500 | 8513702900 | 40300 | 40300 | 40400 | 40250 | 577 |
| 399 | 20241114 | 132400 | 8490428000 | 40300 | 40300 | 40350 | 40300 | 55 |
| 400 | 20241114 | 132300 | 8488210600 | 40400 | 40300 | 40400 | 40250 | 501 |
| 401 | 20241114 | 132200 | 8468006050 | 40300 | 40500 | 40500 | 40300 | 320 |
| 402 | 20241114 | 132100 | 8455079800 | 40450 | 40400 | 40450 | 40350 | 605 |
| 403 | 20241114 | 132000 | 8430627950 | 40350 | 40400 | 40400 | 40350 | 226 |
| 404 | 20241114 | 131900 | 8421498450 | 40400 | 40400 | 40450 | 40350 | 381 |
| 405 | 20241114 | 131800 | 8406096250 | 40400 | 40350 | 40500 | 40350 | 259 |
| 406 | 20241114 | 131700 | 8395617850 | 40350 | 40400 | 40500 | 40350 | 707 |
| 407 | 20241114 | 131600 | 8367027000 | 40400 | 40450 | 40500 | 40400 | 108 |
| 408 | 20241114 | 131500 | 8362659150 | 40400 | 40400 | 40500 | 40350 | 402 |
| 409 | 20241114 | 131400 | 8346412350 | 40450 | 40500 | 40500 | 40400 | 787 |
| 410 | 20241114 | 131300 | 8314568200 | 40450 | 40450 | 40500 | 40450 | 880 |
| 411 | 20241114 | 131200 | 8278929400 | 40450 | 40400 | 40500 | 40400 | 536 |
| 412 | 20241114 | 131100 | 8257243050 | 40400 | 40400 | 40450 | 40400 | 469 |
| 413 | 20241114 | 131000 | 8238272950 | 40400 | 40450 | 40450 | 40400 | 304 |
| 414 | 20241114 | 130900 | 8225977200 | 40400 | 40400 | 40450 | 40400 | 289 |
| 415 | 20241114 | 130800 | 8214289000 | 40400 | 40450 | 40450 | 40400 | 333 |
| 416 | 20241114 | 130700 | 8200821950 | 40400 | 40350 | 40450 | 40350 | 253 |
| 417 | 20241114 | 130600 | 8190594100 | 40350 | 40250 | 40350 | 40250 | 542 |
| 418 | 20241114 | 130500 | 8168727650 | 40250 | 40300 | 40400 | 40250 | 271 |
| 419 | 20241114 | 130400 | 8157791850 | 40350 | 40300 | 40350 | 40250 | 856 |
| 420 | 20241114 | 130300 | 8123294150 | 40350 | 40350 | 40400 | 40250 | 863 |
| 421 | 20241114 | 130200 | 8088493300 | 40350 | 40300 | 40400 | 40300 | 329 |
| 422 | 20241114 | 130100 | 8075206300 | 40300 | 40350 | 40450 | 40300 | 1304 |
| 423 | 20241114 | 130000 | 8022606250 | 40350 | 40350 | 40400 | 40350 | 156 |
| 424 | 20241114 | 125900 | 8016305400 | 40350 | 40350 | 40450 | 40350 | 245 |
| 425 | 20241114 | 125800 | 8006403450 | 40400 | 40300 | 40400 | 40300 | 262 |
| 426 | 20241114 | 125700 | 7995825150 | 40300 | 40300 | 40350 | 40300 | 314 |
| 427 | 20241114 | 125600 | 7983161250 | 40300 | 40300 | 40350 | 40300 | 462 |
| 428 | 20241114 | 125500 | 7964520500 | 40300 | 40300 | 40350 | 40300 | 251 |
| 429 | 20241114 | 125400 | 7954393650 | 40300 | 40450 | 40450 | 40300 | 1192 |
| 430 | 20241114 | 125300 | 7906255250 | 40450 | 40450 | 40500 | 40400 | 917 |
| 431 | 20241114 | 125200 | 7869162850 | 40400 | 40450 | 40450 | 40400 | 449 |
| 432 | 20241114 | 125100 | 7851006850 | 40400 | 40400 | 40450 | 40400 | 245 |
| 433 | 20241114 | 125000 | 7841097700 | 40400 | 40400 | 40450 | 40400 | 345 |
| 434 | 20241114 | 124900 | 7827149200 | 40400 | 40400 | 40450 | 40400 | 100 |
| 435 | 20241114 | 124800 | 7823106450 | 40450 | 40400 | 40450 | 40350 | 1227 |
| 436 | 20241114 | 124700 | 7773529200 | 40400 | 40350 | 40450 | 40350 | 530 |
| 437 | 20241114 | 124600 | 7752107050 | 40350 | 40300 | 40400 | 40300 | 247 |
| 438 | 20241114 | 124500 | 7742137950 | 40300 | 40300 | 40300 | 40250 | 174 |
| 439 | 20241114 | 124400 | 7735126100 | 40300 | 40300 | 40350 | 40200 | 356 |
| 440 | 20241114 | 124300 | 7720781050 | 40350 | 40250 | 40350 | 40200 | 997 |
| 441 | 20241114 | 124200 | 7680634450 | 40250 | 40300 | 40350 | 40250 | 395 |
| 442 | 20241114 | 124100 | 7664715700 | 40300 | 40300 | 40400 | 40300 | 460 |
| 443 | 20241114 | 124000 | 7646154050 | 40350 | 40300 | 40350 | 40300 | 421 |
| 444 | 20241114 | 123900 | 7629167900 | 40350 | 40300 | 40400 | 40300 | 534 |
| 445 | 20241114 | 123800 | 7607622000 | 40300 | 40300 | 40350 | 40300 | 349 |
| 446 | 20241114 | 123700 | 7593544450 | 40350 | 40400 | 40400 | 40300 | 293 |
| 447 | 20241114 | 123600 | 7581720150 | 40400 | 40200 | 40400 | 40200 | 640 |
| 448 | 20241114 | 123500 | 7555906700 | 40200 | 40100 | 40350 | 40100 | 520 |
| 449 | 20241114 | 123400 | 7535014350 | 40150 | 40300 | 40350 | 40100 | 1412 |
| 450 | 20241114 | 123300 | 7478160400 | 40300 | 40300 | 40400 | 40300 | 343 |
| 451 | 20241114 | 123200 | 7464322250 | 40350 | 40250 | 40350 | 40250 | 931 |
| 452 | 20241114 | 123100 | 7426787950 | 40250 | 40250 | 40300 | 40200 | 740 |
| 453 | 20241114 | 123000 | 7396991350 | 40250 | 40200 | 40300 | 40200 | 243 |
| 454 | 20241114 | 122900 | 7387207050 | 40250 | 40200 | 40250 | 40200 | 245 |
| 455 | 20241114 | 122800 | 7377346650 | 40200 | 40200 | 40250 | 40200 | 422 |
| 456 | 20241114 | 122700 | 7360381100 | 40200 | 40200 | 40200 | 40200 | 60 |
| 457 | 20241114 | 122600 | 7357969100 | 40200 | 40200 | 40200 | 40150 | 392 |
| 458 | 20241114 | 122500 | 7342225300 | 40200 | 40150 | 40200 | 40150 | 209 |
| 459 | 20241114 | 122400 | 7333824850 | 40150 | 40250 | 40250 | 40150 | 385 |
| 460 | 20241114 | 122300 | 7318350300 | 40250 | 40250 | 40250 | 40200 | 220 |
| 461 | 20241114 | 122200 | 7309495450 | 40250 | 40200 | 40250 | 40150 | 447 |
| 462 | 20241114 | 122100 | 7291526250 | 40200 | 40250 | 40250 | 40200 | 450 |
| 463 | 20241114 | 122000 | 7273435500 | 40250 | 40200 | 40250 | 40200 | 209 |
| 464 | 20241114 | 121900 | 7265027600 | 40250 | 40250 | 40250 | 40200 | 229 |
| 465 | 20241114 | 121800 | 7255814550 | 40250 | 40250 | 40300 | 40250 | 303 |
| 466 | 20241114 | 121700 | 7243617750 | 40250 | 40200 | 40250 | 40200 | 568 |
| 467 | 20241114 | 121600 | 7220767100 | 40200 | 40250 | 40250 | 40200 | 475 |
| 468 | 20241114 | 121500 | 7201649900 | 40250 | 40250 | 40250 | 40200 | 376 |
| 469 | 20241114 | 121400 | 7186523450 | 40200 | 40250 | 40250 | 40200 | 294 |
| 470 | 20241114 | 121300 | 7174695150 | 40250 | 40250 | 40250 | 40250 | 170 |
| 471 | 20241114 | 121200 | 7167852650 | 40250 | 40250 | 40250 | 40200 | 159 |
| 472 | 20241114 | 121100 | 7161453900 | 40250 | 40200 | 40250 | 40200 | 260 |
| 473 | 20241114 | 121000 | 7150989250 | 40200 | 40300 | 40300 | 40200 | 662 |
| 474 | 20241114 | 120900 | 7124330650 | 40300 | 40250 | 40300 | 40250 | 82 |
| 475 | 20241114 | 120800 | 7121027400 | 40250 | 40250 | 40250 | 40250 | 325 |
| 476 | 20241114 | 120700 | 7107946150 | 40250 | 40200 | 40250 | 40200 | 218 |
| 477 | 20241114 | 120600 | 7099175950 | 40200 | 40200 | 40200 | 40150 | 375 |
| 478 | 20241114 | 120500 | 7084101450 | 40200 | 40200 | 40200 | 40200 | 71 |
| 479 | 20241114 | 120400 | 7081247250 | 40200 | 40200 | 40200 | 40150 | 138 |
| 480 | 20241114 | 120300 | 7075701150 | 40200 | 40100 | 40200 | 40100 | 947 |
| 481 | 20241114 | 120200 | 7037688550 | 40100 | 40050 | 40100 | 40050 | 446 |
| 482 | 20241114 | 120100 | 7019808750 | 40050 | 40100 | 40100 | 40050 | 121 |
| 483 | 20241114 | 120000 | 7014958150 | 40000 | 40100 | 40100 | 40000 | 618 |
| 484 | 20241114 | 115900 | 6990204050 | 40050 | 40050 | 40100 | 40050 | 235 |
| 485 | 20241114 | 115800 | 6980786000 | 40000 | 40050 | 40100 | 40000 | 231 |
| 486 | 20241114 | 115700 | 6971531150 | 40100 | 40150 | 40150 | 40050 | 1423 |
| 487 | 20241114 | 115600 | 6914517800 | 40100 | 40100 | 40150 | 40100 | 437 |
| 488 | 20241114 | 115500 | 6896993600 | 40150 | 40000 | 40150 | 40000 | 1952 |
| 489 | 20241114 | 115400 | 6818734300 | 40050 | 39900 | 40050 | 39900 | 905 |
| 490 | 20241114 | 115300 | 6782550650 | 39900 | 39950 | 39950 | 39900 | 929 |
| 491 | 20241114 | 115200 | 6745476400 | 39950 | 40050 | 40050 | 39950 | 666 |
| 492 | 20241114 | 115100 | 6718823300 | 40100 | 40200 | 40200 | 40100 | 1023 |
| 493 | 20241114 | 115000 | 6677728000 | 40200 | 40100 | 40200 | 40050 | 415 |
| 494 | 20241114 | 114900 | 6661072450 | 40050 | 40150 | 40150 | 40050 | 161 |
| 495 | 20241114 | 114800 | 6654618650 | 40100 | 40150 | 40200 | 40100 | 858 |
| 496 | 20241114 | 114700 | 6620137450 | 40150 | 39900 | 40200 | 39900 | 1718 |
| 497 | 20241114 | 114600 | 6551468500 | 39950 | 40150 | 40150 | 39900 | 1836 |
| 498 | 20241114 | 114500 | 6477978650 | 40150 | 40250 | 40350 | 40150 | 405 |
| 499 | 20241114 | 114400 | 6461674650 | 40300 | 40350 | 40350 | 40250 | 304 |
| 500 | 20241114 | 114300 | 6449416100 | 40300 | 40300 | 40350 | 40250 | 142 |
| 501 | 20241114 | 114200 | 6443692850 | 40250 | 40400 | 40400 | 40200 | 617 |
| 502 | 20241114 | 114100 | 6418844700 | 40350 | 40550 | 40550 | 40350 | 362 |
| 503 | 20241114 | 114000 | 6404185600 | 40550 | 40500 | 40550 | 40450 | 525 |
| 504 | 20241114 | 113900 | 6382898650 | 40550 | 40550 | 40550 | 40450 | 828 |
| 505 | 20241114 | 113800 | 6349366400 | 40550 | 40500 | 40550 | 40450 | 363 |
| 506 | 20241114 | 113700 | 6334651650 | 40550 | 40650 | 40650 | 40500 | 308 |
| 507 | 20241114 | 113600 | 6322157150 | 40600 | 40600 | 40650 | 40550 | 1730 |
| 508 | 20241114 | 113500 | 6251914050 | 40600 | 40650 | 40700 | 40450 | 2972 |
| 509 | 20241114 | 113400 | 6131200950 | 40700 | 40650 | 40700 | 40600 | 906 |
| 510 | 20241114 | 113300 | 6094367050 | 40600 | 40600 | 40650 | 40550 | 1103 |
| 511 | 20241114 | 113200 | 6049553250 | 40600 | 40500 | 40650 | 40500 | 965 |
| 512 | 20241114 | 113100 | 6010384400 | 40500 | 40450 | 40500 | 40450 | 2034 |
| 513 | 20241114 | 113000 | 5928009050 | 40500 | 40300 | 40500 | 40250 | 2433 |
| 514 | 20241114 | 112900 | 5829756850 | 40250 | 40300 | 40300 | 40250 | 736 |
| 515 | 20241114 | 112800 | 5800112350 | 40300 | 40300 | 40350 | 40250 | 332 |
| 516 | 20241114 | 112700 | 5786733250 | 40300 | 40350 | 40350 | 40300 | 723 |
| 517 | 20241114 | 112600 | 5757585700 | 40350 | 40300 | 40400 | 40300 | 459 |
| 518 | 20241114 | 112500 | 5739064500 | 40400 | 40450 | 40500 | 40350 | 1158 |
| 519 | 20241114 | 112400 | 5692282800 | 40400 | 40450 | 40500 | 40400 | 1782 |
| 520 | 20241114 | 112300 | 5620210400 | 40450 | 40400 | 40450 | 40350 | 1919 |
| 521 | 20241114 | 112200 | 5542650500 | 40400 | 40400 | 40400 | 40350 | 758 |
| 522 | 20241114 | 112100 | 5512034850 | 40400 | 40350 | 40400 | 40350 | 1114 |
| 523 | 20241114 | 112000 | 5467037300 | 40350 | 40300 | 40350 | 40300 | 1666 |
| 524 | 20241114 | 111900 | 5399864650 | 40300 | 40250 | 40300 | 40250 | 1776 |
| 525 | 20241114 | 111800 | 5328367700 | 40200 | 40200 | 40200 | 40150 | 996 |
| 526 | 20241114 | 111700 | 5288336100 | 40200 | 40150 | 40200 | 39900 | 953 |
| 527 | 20241114 | 111600 | 5250081800 | 40150 | 40150 | 40200 | 40050 | 3258 |
| 528 | 20241114 | 111500 | 5119506250 | 40150 | 40100 | 40150 | 40050 | 1489 |
| 529 | 20241114 | 111400 | 5059787250 | 40000 | 39950 | 40150 | 39900 | 5172 |
| 530 | 20241114 | 111300 | 4852762700 | 39950 | 39950 | 39950 | 39900 | 400 |
| 531 | 20241114 | 111200 | 4836783450 | 40000 | 39950 | 40000 | 39950 | 233 |
| 532 | 20241114 | 111100 | 4827466800 | 40000 | 39900 | 40000 | 39900 | 361 |
| 533 | 20241114 | 111000 | 4813033000 | 39850 | 39950 | 39950 | 39850 | 254 |
| 534 | 20241114 | 110900 | 4802897600 | 39900 | 40000 | 40000 | 39900 | 391 |
| 535 | 20241114 | 110800 | 4787270200 | 40000 | 40000 | 40050 | 40000 | 2547 |
| 536 | 20241114 | 110700 | 4685387300 | 40000 | 40000 | 40000 | 39950 | 1240 |
| 537 | 20241114 | 110600 | 4635787750 | 40000 | 40000 | 40000 | 39900 | 258 |
| 538 | 20241114 | 110500 | 4625473650 | 40000 | 39850 | 40000 | 39850 | 987 |
| 539 | 20241114 | 110400 | 4586059350 | 39900 | 39900 | 39900 | 39800 | 636 |
| 540 | 20241114 | 110300 | 4560698350 | 39900 | 39900 | 39900 | 39750 | 505 |
| 541 | 20241114 | 110200 | 4540592550 | 39900 | 39800 | 39900 | 39800 | 349 |
| 542 | 20241114 | 110100 | 4526684350 | 39800 | 39950 | 39950 | 39750 | 525 |
| 543 | 20241114 | 110000 | 4505777100 | 39900 | 39950 | 39950 | 39900 | 509 |
| 544 | 20241114 | 105900 | 4485460000 | 39950 | 39900 | 39950 | 39850 | 378 |
| 545 | 20241114 | 105800 | 4470363750 | 39900 | 39900 | 39900 | 39850 | 654 |
| 546 | 20241114 | 105700 | 4444290500 | 39950 | 39950 | 39950 | 39850 | 586 |
| 547 | 20241114 | 105600 | 4420928350 | 39950 | 39900 | 39950 | 39900 | 822 |
| 548 | 20241114 | 105500 | 4388124150 | 40000 | 40000 | 40000 | 39950 | 369 |
| 549 | 20241114 | 105400 | 4373369450 | 40000 | 39950 | 40000 | 39950 | 563 |
| 550 | 20241114 | 105300 | 4350865750 | 39950 | 39950 | 40000 | 39900 | 509 |
| 551 | 20241114 | 105200 | 4330521900 | 39950 | 40000 | 40000 | 39900 | 606 |
| 552 | 20241114 | 105100 | 4306307150 | 40000 | 39950 | 40000 | 39950 | 321 |
| 553 | 20241114 | 105000 | 4293469500 | 39950 | 40050 | 40050 | 39850 | 1423 |
| 554 | 20241114 | 104900 | 4236513150 | 40050 | 39950 | 40050 | 39950 | 1507 |
| 555 | 20241114 | 104800 | 4176261350 | 39950 | 39900 | 39950 | 39850 | 419 |
| 556 | 20241114 | 104700 | 4159539400 | 39900 | 39850 | 39900 | 39800 | 297 |
| 557 | 20241114 | 104600 | 4147702000 | 39850 | 39900 | 39900 | 39850 | 410 |
| 558 | 20241114 | 104500 | 4131360400 | 39900 | 39850 | 39900 | 39850 | 1380 |
| 559 | 20241114 | 104400 | 4076335800 | 39850 | 39800 | 39850 | 39750 | 1636 |
| 560 | 20241114 | 104300 | 4011213700 | 39750 | 39750 | 39800 | 39700 | 1778 |
| 561 | 20241114 | 104200 | 3940533850 | 39700 | 39700 | 39750 | 39650 | 1073 |
| 562 | 20241114 | 104100 | 3897954800 | 39650 | 39600 | 39650 | 39600 | 818 |
| 563 | 20241114 | 104000 | 3865522200 | 39500 | 39650 | 39650 | 39500 | 919 |
| 564 | 20241114 | 103900 | 3829144550 | 39650 | 39550 | 39650 | 39500 | 1944 |
| 565 | 20241114 | 103800 | 3752163450 | 39600 | 39650 | 39650 | 39550 | 598 |
| 566 | 20241114 | 103700 | 3728469950 | 39550 | 39650 | 39700 | 39350 | 2561 |
| 567 | 20241114 | 103600 | 3627495050 | 39700 | 39500 | 39700 | 39400 | 448 |
| 568 | 20241114 | 103500 | 3609791650 | 39400 | 39650 | 39700 | 39400 | 1487 |
| 569 | 20241114 | 103400 | 3550969450 | 39650 | 39800 | 39800 | 39600 | 1584 |
| 570 | 20241114 | 103300 | 3488121400 | 39750 | 40000 | 40000 | 39750 | 1512 |
| 571 | 20241114 | 103200 | 3427871150 | 39950 | 39900 | 40000 | 39900 | 170 |
| 572 | 20241114 | 103100 | 3421078400 | 39900 | 40050 | 40100 | 39900 | 1502 |
| 573 | 20241114 | 103000 | 3360974650 | 40050 | 40050 | 40050 | 40000 | 1213 |
| 574 | 20241114 | 102900 | 3312426800 | 40050 | 39950 | 40100 | 39900 | 1913 |
| 575 | 20241114 | 102800 | 3235878950 | 39950 | 39800 | 39950 | 39750 | 1949 |
| 576 | 20241114 | 102700 | 3158199600 | 39800 | 39650 | 39800 | 39600 | 554 |
| 577 | 20241114 | 102600 | 3136215050 | 39600 | 39700 | 39700 | 39550 | 1955 |
| 578 | 20241114 | 102500 | 3058817100 | 39700 | 39800 | 39800 | 39650 | 1255 |
| 579 | 20241114 | 102400 | 3008969300 | 39800 | 39850 | 39850 | 39750 | 725 |
| 580 | 20241114 | 102300 | 2980091850 | 39800 | 39850 | 39850 | 39700 | 2846 |
| 581 | 20241114 | 102200 | 2866829850 | 39800 | 40100 | 40100 | 39800 | 2381 |
| 582 | 20241114 | 102100 | 2771825200 | 40100 | 40100 | 40250 | 40000 | 2917 |
| 583 | 20241114 | 102000 | 2654831100 | 40150 | 40100 | 40200 | 40100 | 3805 |
| 584 | 20241114 | 101900 | 2502129950 | 40050 | 40150 | 40150 | 40000 | 1989 |
| 585 | 20241114 | 101800 | 2422360400 | 40150 | 40100 | 40200 | 40050 | 3391 |
| 586 | 20241114 | 101700 | 2286302300 | 40100 | 40100 | 40150 | 40000 | 3836 |
| 587 | 20241114 | 101600 | 2132560950 | 40100 | 40050 | 40100 | 39950 | 3300 |
| 588 | 20241114 | 101500 | 2000405000 | 39950 | 39600 | 40050 | 39600 | 3956 |
| 589 | 20241114 | 101400 | 1842544750 | 39600 | 39900 | 39950 | 39550 | 2478 |
| 590 | 20241114 | 101300 | 1744032050 | 39900 | 39950 | 39950 | 39850 | 1575 |
| 591 | 20241114 | 101200 | 1681182950 | 39900 | 39850 | 39950 | 39700 | 3893 |
| 592 | 20241114 | 101100 | 1526036150 | 39850 | 39700 | 39950 | 39550 | 4117 |
| 593 | 20241114 | 101000 | 1362185250 | 39750 | 39650 | 39750 | 39600 | 4544 |
| 594 | 20241114 | 100900 | 1181951150 | 39650 | 39250 | 39700 | 39250 | 7829 |
| 595 | 20241114 | 100800 | 872936700 | 39200 | 39200 | 39300 | 39150 | 2858 |
| 596 | 20241114 | 100700 | 760874700 | 39150 | 39100 | 39200 | 39050 | 2685 |
| 597 | 20241114 | 100600 | 655809800 | 39100 | 39100 | 39100 | 39000 | 1100 |
| 598 | 20241114 | 100500 | 612850100 | 39050 | 39150 | 39150 | 38950 | 1496 |
| 599 | 20241114 | 100400 | 554464600 | 39000 | 39100 | 39150 | 39000 | 1247 |
| 600 | 20241114 | 100300 | 505736150 | 39100 | 39150 | 39200 | 38700 | 2240 |
| 601 | 20241114 | 100200 | 418200500 | 39150 | 39100 | 39250 | 39100 | 1298 |
| 602 | 20241114 | 100100 | 367331300 | 39150 | 39100 | 39300 | 39100 | 4294 |
| 603 | 20241114 | 100000 | 198890250 | 39100 | 39350 | 39400 | 38900 | 5026 |