34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 3 | 20241113 | 191600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20241113 | 191500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20241113 | 191400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20241113 | 191300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20241113 | 191200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20241113 | 191100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20241113 | 191000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20241113 | 190900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20241113 | 190800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20241113 | 190700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20241113 | 190600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20241113 | 190500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20241113 | 190400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20241113 | 190300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20241113 | 190200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20241113 | 190100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20241113 | 190000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20241113 | 185900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20241113 | 185800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20241113 | 185700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20241113 | 185600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20241113 | 185500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20241113 | 185400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20241113 | 185300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20241113 | 185200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20241113 | 185100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20241113 | 185000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20241113 | 184900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20241113 | 184800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20241113 | 184700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 33 | 20241113 | 184600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20241113 | 184500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20241113 | 184400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20241113 | 184300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20241113 | 184200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20241113 | 184100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20241113 | 184000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20241113 | 183900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20241113 | 183800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20241113 | 183700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20241113 | 183600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20241113 | 183500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20241113 | 183400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20241113 | 183300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20241113 | 183200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20241113 | 183100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20241113 | 183000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20241113 | 182900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20241113 | 182800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20241113 | 182700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20241113 | 182600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20241113 | 182500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20241113 | 182400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20241113 | 182300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20241113 | 182200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20241113 | 182100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20241113 | 182000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20241113 | 181900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20241113 | 181800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20241113 | 181700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 63 | 20241113 | 181600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20241113 | 181500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20241113 | 181400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20241113 | 181300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20241113 | 181200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20241113 | 181100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20241113 | 181000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20241113 | 180900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20241113 | 180800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20241113 | 180700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20241113 | 180600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20241113 | 180500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20241113 | 180400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20241113 | 180300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20241113 | 180200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20241113 | 180100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20241113 | 180000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20241113 | 175900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20241113 | 175800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20241113 | 175700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20241113 | 175600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20241113 | 175500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20241113 | 175400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20241113 | 175300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20241113 | 175200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20241113 | 175100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20241113 | 175000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20241113 | 174900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20241113 | 174800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20241113 | 174700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 93 | 20241113 | 174600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20241113 | 174500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20241113 | 174400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20241113 | 174300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20241113 | 174200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20241113 | 174100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20241113 | 174000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20241113 | 173900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20241113 | 173800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20241113 | 173700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20241113 | 173600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20241113 | 173500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20241113 | 173400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20241113 | 173300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20241113 | 173200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20241113 | 173100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20241113 | 173000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20241113 | 172900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20241113 | 172800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20241113 | 172700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20241113 | 172600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20241113 | 172500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20241113 | 172400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20241113 | 172300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20241113 | 172200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20241113 | 172100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20241113 | 172000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20241113 | 171900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20241113 | 171800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20241113 | 171700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 123 | 20241113 | 171600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20241113 | 171500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20241113 | 171400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20241113 | 171300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20241113 | 171200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20241113 | 171100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20241113 | 171000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20241113 | 170900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20241113 | 170800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20241113 | 170700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20241113 | 170600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20241113 | 170500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20241113 | 170400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20241113 | 170300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20241113 | 170200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20241113 | 170100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20241113 | 170000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20241113 | 165900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20241113 | 165800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20241113 | 165700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20241113 | 165600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20241113 | 165500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20241113 | 165400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20241113 | 165300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20241113 | 165200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20241113 | 165100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20241113 | 165000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20241113 | 164900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20241113 | 164800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20241113 | 164700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 153 | 20241113 | 164600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20241113 | 164500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20241113 | 164400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20241113 | 164300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20241113 | 164200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20241113 | 164100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20241113 | 164000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20241113 | 163900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20241113 | 163800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20241113 | 163700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20241113 | 163600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20241113 | 163500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20241113 | 163400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20241113 | 163300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20241113 | 163200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20241113 | 163100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20241113 | 163000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20241113 | 162900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20241113 | 162800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20241113 | 162700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20241113 | 162600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20241113 | 162500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20241113 | 162400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20241113 | 162300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20241113 | 162200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20241113 | 162100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20241113 | 162000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20241113 | 161900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20241113 | 161800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20241113 | 161700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 183 | 20241113 | 161600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20241113 | 161500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20241113 | 161400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20241113 | 161300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20241113 | 161200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20241113 | 161100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20241113 | 161000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20241113 | 160900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20241113 | 160800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20241113 | 160700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20241113 | 160600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20241113 | 160500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20241113 | 160400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20241113 | 160300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20241113 | 160200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20241113 | 160100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20241113 | 160000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20241113 | 155900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20241113 | 155800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20241113 | 155700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20241113 | 155600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20241113 | 155500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20241113 | 155400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20241113 | 155300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20241113 | 155200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20241113 | 155100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20241113 | 155000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20241113 | 154900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20241113 | 154800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20241113 | 154700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 213 | 20241113 | 154600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20241113 | 154500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20241113 | 154400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20241113 | 154300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 217 | 20241113 | 154200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 218 | 20241113 | 154100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 219 | 20241113 | 154000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 220 | 20241113 | 153900 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 221 | 20241113 | 153800 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 222 | 20241113 | 153700 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 223 | 20241113 | 153600 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 224 | 20241113 | 153500 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 225 | 20241113 | 153400 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 226 | 20241113 | 153300 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 227 | 20241113 | 153200 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 228 | 20241113 | 153100 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 229 | 20241113 | 153000 | 53417505600 | 40400 | 40400 | 40400 | 40400 | 22630 |
| 230 | 20241113 | 152900 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 231 | 20241113 | 152800 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 232 | 20241113 | 152700 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 233 | 20241113 | 152600 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 234 | 20241113 | 152500 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 235 | 20241113 | 152400 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 236 | 20241113 | 152300 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 237 | 20241113 | 152200 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 238 | 20241113 | 152100 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 239 | 20241113 | 152000 | 52503253600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 240 | 20241113 | 151900 | 52503253600 | 40450 | 40400 | 40450 | 40400 | 1827 |
| 241 | 20241113 | 151800 | 52429379650 | 40450 | 40450 | 40450 | 40400 | 1320 |
| 242 | 20241113 | 151700 | 52376038650 | 40450 | 40450 | 40500 | 40400 | 3074 |
| 243 | 20241113 | 151600 | 52251729000 | 40350 | 40450 | 40450 | 40350 | 5309 |
| 244 | 20241113 | 151500 | 52037285800 | 40400 | 40500 | 40500 | 40400 | 1062 |
| 245 | 20241113 | 151400 | 51994337900 | 40450 | 40450 | 40500 | 40400 | 2884 |
| 246 | 20241113 | 151300 | 51877711700 | 40400 | 40450 | 40500 | 40400 | 3713 |
| 247 | 20241113 | 151200 | 51727613200 | 40400 | 40450 | 40500 | 40400 | 3170 |
| 248 | 20241113 | 151100 | 51599409650 | 40450 | 40450 | 40500 | 40400 | 2838 |
| 249 | 20241113 | 151000 | 51484604650 | 40400 | 40500 | 40500 | 40400 | 2920 |
| 250 | 20241113 | 150900 | 51366491550 | 40500 | 40450 | 40550 | 40450 | 1411 |
| 251 | 20241113 | 150800 | 51309366650 | 40500 | 40500 | 40550 | 40450 | 2178 |
| 252 | 20241113 | 150700 | 51221166000 | 40500 | 40550 | 40550 | 40450 | 1397 |
| 253 | 20241113 | 150600 | 51164585700 | 40550 | 40500 | 40550 | 40450 | 645 |
| 254 | 20241113 | 150500 | 51138465150 | 40500 | 40500 | 40550 | 40450 | 1759 |
| 255 | 20241113 | 150400 | 51067198500 | 40500 | 40500 | 40550 | 40450 | 1010 |
| 256 | 20241113 | 150300 | 51026281450 | 40450 | 40550 | 40550 | 40450 | 2848 |
| 257 | 20241113 | 150200 | 50910909150 | 40500 | 40500 | 40550 | 40500 | 2936 |
| 258 | 20241113 | 150100 | 50791900600 | 40500 | 40500 | 40550 | 40450 | 2207 |
| 259 | 20241113 | 150000 | 50702507150 | 40500 | 40550 | 40600 | 40500 | 1783 |
| 260 | 20241113 | 145900 | 50630248750 | 40600 | 40500 | 40600 | 40500 | 1350 |
| 261 | 20241113 | 145800 | 50575513950 | 40500 | 40500 | 40550 | 40500 | 1524 |
| 262 | 20241113 | 145700 | 50513773750 | 40500 | 40550 | 40550 | 40500 | 859 |
| 263 | 20241113 | 145600 | 50478967300 | 40500 | 40550 | 40550 | 40500 | 1526 |
| 264 | 20241113 | 145500 | 50417118550 | 40550 | 40450 | 40550 | 40450 | 1862 |
| 265 | 20241113 | 145400 | 50341702000 | 40500 | 40450 | 40500 | 40450 | 1259 |
| 266 | 20241113 | 145300 | 50290736850 | 40500 | 40550 | 40550 | 40450 | 3669 |
| 267 | 20241113 | 145200 | 50142157200 | 40550 | 40650 | 40650 | 40550 | 6481 |
| 268 | 20241113 | 145100 | 49879140250 | 40650 | 40700 | 40700 | 40600 | 3289 |
| 269 | 20241113 | 145000 | 49745469650 | 40700 | 40600 | 40700 | 40600 | 3176 |
| 270 | 20241113 | 144900 | 49616333600 | 40600 | 40650 | 40700 | 40600 | 3077 |
| 271 | 20241113 | 144800 | 49491263050 | 40700 | 40750 | 40750 | 40650 | 1588 |
| 272 | 20241113 | 144700 | 49426657350 | 40700 | 40700 | 40700 | 40600 | 1503 |
| 273 | 20241113 | 144600 | 49365525900 | 40700 | 40550 | 40700 | 40550 | 2209 |
| 274 | 20241113 | 144500 | 49275816550 | 40550 | 40500 | 40550 | 40450 | 2376 |
| 275 | 20241113 | 144400 | 49179512050 | 40500 | 40500 | 40500 | 40450 | 797 |
| 276 | 20241113 | 144300 | 49147255250 | 40450 | 40400 | 40500 | 40400 | 900 |
| 277 | 20241113 | 144200 | 49110866650 | 40450 | 40500 | 40550 | 40400 | 4343 |
| 278 | 20241113 | 144100 | 48935149300 | 40450 | 40500 | 40550 | 40400 | 2256 |
| 279 | 20241113 | 144000 | 48843834200 | 40500 | 40350 | 40550 | 40350 | 3987 |
| 280 | 20241113 | 143900 | 48682676150 | 40350 | 40500 | 40500 | 40350 | 5131 |
| 281 | 20241113 | 143800 | 48475343300 | 40500 | 40550 | 40550 | 40450 | 2516 |
| 282 | 20241113 | 143700 | 48373440600 | 40550 | 40550 | 40600 | 40500 | 1900 |
| 283 | 20241113 | 143600 | 48296399000 | 40600 | 40500 | 40600 | 40500 | 1446 |
| 284 | 20241113 | 143500 | 48237766800 | 40550 | 40500 | 40550 | 40500 | 1533 |
| 285 | 20241113 | 143400 | 48175641000 | 40550 | 40650 | 40650 | 40450 | 5844 |
| 286 | 20241113 | 143300 | 47939008050 | 40600 | 40550 | 40600 | 40500 | 2560 |
| 287 | 20241113 | 143200 | 47835178300 | 40550 | 40600 | 40650 | 40450 | 8181 |
| 288 | 20241113 | 143100 | 47503611150 | 40650 | 40700 | 40700 | 40600 | 2716 |
| 289 | 20241113 | 143000 | 47393276100 | 40650 | 40750 | 40750 | 40650 | 1523 |
| 290 | 20241113 | 142900 | 47331313350 | 40750 | 40800 | 40850 | 40750 | 2851 |
| 291 | 20241113 | 142800 | 47214975950 | 40850 | 40800 | 40850 | 40800 | 300 |
| 292 | 20241113 | 142700 | 47202724700 | 40800 | 40800 | 40850 | 40800 | 885 |
| 293 | 20241113 | 142600 | 47166605550 | 40800 | 40800 | 40850 | 40800 | 652 |
| 294 | 20241113 | 142500 | 47139982350 | 40850 | 40850 | 40850 | 40800 | 1465 |
| 295 | 20241113 | 142400 | 47080148650 | 40850 | 40800 | 40850 | 40800 | 432 |
| 296 | 20241113 | 142300 | 47062510400 | 40800 | 40800 | 40850 | 40800 | 947 |
| 297 | 20241113 | 142200 | 47023870850 | 40800 | 40800 | 40850 | 40800 | 914 |
| 298 | 20241113 | 142100 | 46986578850 | 40850 | 40800 | 40850 | 40800 | 722 |
| 299 | 20241113 | 142000 | 46957116200 | 40800 | 40850 | 40850 | 40750 | 1573 |
| 300 | 20241113 | 141900 | 46892933950 | 40800 | 40850 | 40850 | 40800 | 199 |
| 301 | 20241113 | 141800 | 46884807700 | 40850 | 40650 | 40850 | 40650 | 2573 |
| 302 | 20241113 | 141700 | 46779939800 | 40650 | 40650 | 40650 | 40600 | 835 |
| 303 | 20241113 | 141600 | 46746002550 | 40650 | 40600 | 40700 | 40600 | 1064 |
| 304 | 20241113 | 141500 | 46702755100 | 40650 | 40600 | 40700 | 40600 | 2017 |
| 305 | 20241113 | 141400 | 46620781450 | 40600 | 40700 | 40750 | 40600 | 4885 |
| 306 | 20241113 | 141300 | 46422049800 | 40750 | 40800 | 40800 | 40700 | 1382 |
| 307 | 20241113 | 141200 | 46365741500 | 40750 | 40850 | 40850 | 40750 | 2290 |
| 308 | 20241113 | 141100 | 46272320300 | 40800 | 41000 | 41000 | 40800 | 3471 |
| 309 | 20241113 | 141000 | 46130392750 | 41000 | 41050 | 41050 | 41000 | 3369 |
| 310 | 20241113 | 140900 | 45992226150 | 41050 | 41000 | 41050 | 40950 | 2384 |
| 311 | 20241113 | 140800 | 45894476500 | 41000 | 40900 | 41000 | 40850 | 2507 |
| 312 | 20241113 | 140700 | 45791861900 | 40900 | 40900 | 40900 | 40850 | 362 |
| 313 | 20241113 | 140600 | 45777067000 | 40850 | 40850 | 40900 | 40850 | 267 |
| 314 | 20241113 | 140500 | 45766149950 | 40900 | 40900 | 40900 | 40900 | 288 |
| 315 | 20241113 | 140400 | 45754370750 | 40850 | 40850 | 40900 | 40850 | 446 |
| 316 | 20241113 | 140300 | 45736144250 | 40900 | 40850 | 40900 | 40850 | 529 |
| 317 | 20241113 | 140200 | 45714514600 | 40850 | 40900 | 40950 | 40850 | 1145 |
| 318 | 20241113 | 140100 | 45667693850 | 40850 | 40800 | 40900 | 40800 | 1768 |
| 319 | 20241113 | 140000 | 45595468500 | 40800 | 40800 | 40800 | 40750 | 605 |
| 320 | 20241113 | 135900 | 45570787600 | 40750 | 40800 | 40850 | 40750 | 1725 |
| 321 | 20241113 | 135800 | 45500443450 | 40800 | 40900 | 40950 | 40800 | 2501 |
| 322 | 20241113 | 135700 | 45398309250 | 40850 | 40800 | 40850 | 40800 | 2814 |
| 323 | 20241113 | 135600 | 45283414800 | 40800 | 40850 | 40850 | 40800 | 3046 |
| 324 | 20241113 | 135500 | 45159053400 | 40900 | 40900 | 40900 | 40850 | 1611 |
| 325 | 20241113 | 135400 | 45093192400 | 40950 | 40950 | 41050 | 40900 | 1989 |
| 326 | 20241113 | 135300 | 45011661900 | 40950 | 40900 | 41000 | 40900 | 1199 |
| 327 | 20241113 | 135200 | 44962576500 | 40900 | 40950 | 40950 | 40900 | 1926 |
| 328 | 20241113 | 135100 | 44883784050 | 40950 | 40900 | 40950 | 40850 | 880 |
| 329 | 20241113 | 135000 | 44847790000 | 40900 | 40950 | 41000 | 40850 | 1997 |
| 330 | 20241113 | 134900 | 44766069850 | 40900 | 40950 | 41000 | 40900 | 633 |
| 331 | 20241113 | 134800 | 44740141850 | 40950 | 41000 | 41000 | 40900 | 3384 |
| 332 | 20241113 | 134700 | 44601595350 | 40950 | 41000 | 41000 | 40950 | 258 |
| 333 | 20241113 | 134600 | 44591026800 | 41000 | 41100 | 41100 | 40950 | 2293 |
| 334 | 20241113 | 134500 | 44496936000 | 41100 | 41050 | 41100 | 41000 | 1129 |
| 335 | 20241113 | 134400 | 44450576200 | 41050 | 41050 | 41050 | 41000 | 1463 |
| 336 | 20241113 | 134300 | 44390525100 | 41050 | 41000 | 41050 | 40950 | 836 |
| 337 | 20241113 | 134200 | 44356248450 | 41000 | 40950 | 41000 | 40900 | 1422 |
| 338 | 20241113 | 134100 | 44297961750 | 40950 | 40900 | 40950 | 40900 | 626 |
| 339 | 20241113 | 134000 | 44272329150 | 40900 | 40950 | 40950 | 40900 | 858 |
| 340 | 20241113 | 133900 | 44237229300 | 40900 | 40900 | 40950 | 40850 | 3304 |
| 341 | 20241113 | 133800 | 44102094650 | 40950 | 40900 | 40950 | 40900 | 814 |
| 342 | 20241113 | 133700 | 44068799550 | 40900 | 40950 | 41000 | 40900 | 2431 |
| 343 | 20241113 | 133600 | 43969249050 | 41000 | 41000 | 41000 | 40950 | 294 |
| 344 | 20241113 | 133500 | 43957197900 | 40950 | 41000 | 41000 | 40950 | 291 |
| 345 | 20241113 | 133400 | 43945268450 | 40950 | 40950 | 41000 | 40950 | 388 |
| 346 | 20241113 | 133300 | 43929371500 | 41000 | 41000 | 41000 | 40950 | 1225 |
| 347 | 20241113 | 133200 | 43879203550 | 41000 | 41000 | 41050 | 40950 | 4058 |
| 348 | 20241113 | 133100 | 43712835250 | 41050 | 41050 | 41050 | 41000 | 717 |
| 349 | 20241113 | 133000 | 43683423350 | 41050 | 41050 | 41050 | 41000 | 1411 |
| 350 | 20241113 | 132900 | 43625514700 | 41050 | 41200 | 41250 | 41050 | 4697 |
| 351 | 20241113 | 132800 | 43432101800 | 41200 | 41300 | 41300 | 41200 | 3849 |
| 352 | 20241113 | 132700 | 43273319250 | 41300 | 41250 | 41300 | 41250 | 795 |
| 353 | 20241113 | 132600 | 43240518200 | 41250 | 41250 | 41300 | 41200 | 6049 |
| 354 | 20241113 | 132500 | 42991037800 | 41250 | 41250 | 41250 | 41200 | 312 |
| 355 | 20241113 | 132400 | 42978176900 | 41200 | 41250 | 41250 | 41200 | 1588 |
| 356 | 20241113 | 132300 | 42912696850 | 41250 | 41200 | 41250 | 41150 | 1322 |
| 357 | 20241113 | 132200 | 42858249750 | 41150 | 41100 | 41200 | 41100 | 528 |
| 358 | 20241113 | 132100 | 42836517900 | 41100 | 41100 | 41150 | 41100 | 693 |
| 359 | 20241113 | 132000 | 42808031300 | 41100 | 41000 | 41100 | 41000 | 2232 |
| 360 | 20241113 | 131900 | 42716413950 | 41000 | 40950 | 41100 | 40950 | 1340 |
| 361 | 20241113 | 131800 | 42661465350 | 40950 | 40900 | 41000 | 40900 | 3782 |
| 362 | 20241113 | 131700 | 42506700100 | 40900 | 40900 | 40950 | 40850 | 4700 |
| 363 | 20241113 | 131600 | 42314514400 | 40900 | 40900 | 40950 | 40900 | 2320 |
| 364 | 20241113 | 131500 | 42219592800 | 40900 | 40950 | 41000 | 40900 | 1809 |
| 365 | 20241113 | 131400 | 42145519450 | 40950 | 41050 | 41050 | 40950 | 410 |
| 366 | 20241113 | 131300 | 42128724150 | 41050 | 41050 | 41050 | 40950 | 2171 |
| 367 | 20241113 | 131200 | 42039677600 | 41100 | 41100 | 41150 | 41050 | 1117 |
| 368 | 20241113 | 131100 | 41993764850 | 41150 | 41100 | 41200 | 41100 | 784 |
| 369 | 20241113 | 131000 | 41961512050 | 41100 | 41200 | 41200 | 41100 | 867 |
| 370 | 20241113 | 130900 | 41925837200 | 41200 | 41200 | 41250 | 41200 | 1283 |
| 371 | 20241113 | 130800 | 41872976550 | 41200 | 41250 | 41250 | 41200 | 427 |
| 372 | 20241113 | 130700 | 41855378800 | 41200 | 41250 | 41250 | 41200 | 1181 |
| 373 | 20241113 | 130600 | 41806695700 | 41200 | 41250 | 41300 | 41150 | 2683 |
| 374 | 20241113 | 130500 | 41696146900 | 41250 | 41150 | 41300 | 41100 | 2928 |
| 375 | 20241113 | 130400 | 41575489800 | 41150 | 41100 | 41150 | 41000 | 1608 |
| 376 | 20241113 | 130300 | 41509451500 | 41100 | 41050 | 41150 | 41050 | 974 |
| 377 | 20241113 | 130200 | 41469453700 | 41150 | 40950 | 41150 | 40900 | 9133 |
| 378 | 20241113 | 130100 | 41094700850 | 40950 | 41050 | 41050 | 40950 | 4677 |
| 379 | 20241113 | 130000 | 40902949000 | 41050 | 41100 | 41100 | 41050 | 2925 |
| 380 | 20241113 | 125900 | 40782839250 | 41100 | 41150 | 41150 | 41100 | 1600 |
| 381 | 20241113 | 125800 | 40717069850 | 41150 | 41150 | 41150 | 41100 | 783 |
| 382 | 20241113 | 125700 | 40684872300 | 41150 | 41150 | 41200 | 41150 | 601 |
| 383 | 20241113 | 125600 | 40660139050 | 41200 | 41200 | 41200 | 41100 | 584 |
| 384 | 20241113 | 125500 | 40636105200 | 41150 | 41100 | 41200 | 41100 | 1909 |
| 385 | 20241113 | 125400 | 40557521650 | 41150 | 41200 | 41200 | 41100 | 3350 |
| 386 | 20241113 | 125300 | 40419748800 | 41200 | 41250 | 41250 | 41200 | 4521 |
| 387 | 20241113 | 125200 | 40233383700 | 41300 | 41350 | 41350 | 41300 | 1445 |
| 388 | 20241113 | 125100 | 40173703850 | 41300 | 41250 | 41350 | 41250 | 1745 |
| 389 | 20241113 | 125000 | 40101643900 | 41200 | 41250 | 41250 | 41200 | 1419 |
| 390 | 20241113 | 124900 | 40043135850 | 41250 | 41200 | 41250 | 41200 | 1083 |
| 391 | 20241113 | 124800 | 39998469400 | 41200 | 41200 | 41250 | 41150 | 1164 |
| 392 | 20241113 | 124700 | 39950519950 | 41200 | 41200 | 41200 | 41150 | 568 |
| 393 | 20241113 | 124600 | 39927123050 | 41200 | 41200 | 41250 | 41200 | 1826 |
| 394 | 20241113 | 124500 | 39851885650 | 41200 | 41200 | 41300 | 41200 | 773 |
| 395 | 20241113 | 124400 | 39820014150 | 41200 | 41200 | 41300 | 41200 | 798 |
| 396 | 20241113 | 124300 | 39787126550 | 41300 | 41250 | 41300 | 41150 | 3121 |
| 397 | 20241113 | 124200 | 39658528450 | 41250 | 41400 | 41400 | 41250 | 1989 |
| 398 | 20241113 | 124100 | 39576380600 | 41400 | 41300 | 41400 | 41300 | 1230 |
| 399 | 20241113 | 124000 | 39525525200 | 41300 | 41250 | 41350 | 41250 | 480 |
| 400 | 20241113 | 123900 | 39505700300 | 41300 | 41300 | 41350 | 41250 | 976 |
| 401 | 20241113 | 123800 | 39465418700 | 41300 | 41150 | 41350 | 41150 | 2286 |
| 402 | 20241113 | 123700 | 39371092200 | 41200 | 41200 | 41250 | 41150 | 1801 |
| 403 | 20241113 | 123600 | 39296891700 | 41150 | 41200 | 41200 | 41150 | 1699 |
| 404 | 20241113 | 123500 | 39226973550 | 41150 | 41250 | 41250 | 41100 | 2390 |
| 405 | 20241113 | 123400 | 39128617750 | 41200 | 41350 | 41350 | 41150 | 3101 |
| 406 | 20241113 | 123300 | 39000700550 | 41350 | 41450 | 41450 | 41300 | 2968 |
| 407 | 20241113 | 123200 | 38877849400 | 41400 | 41450 | 41450 | 41400 | 505 |
| 408 | 20241113 | 123100 | 38856921750 | 41450 | 41450 | 41450 | 41450 | 539 |
| 409 | 20241113 | 123000 | 38834580200 | 41450 | 41450 | 41450 | 41400 | 806 |
| 410 | 20241113 | 122900 | 38801181150 | 41450 | 41450 | 41500 | 41450 | 1114 |
| 411 | 20241113 | 122800 | 38754990250 | 41450 | 41450 | 41500 | 41450 | 1234 |
| 412 | 20241113 | 122700 | 38703839450 | 41500 | 41450 | 41500 | 41400 | 1492 |
| 413 | 20241113 | 122600 | 38641991450 | 41450 | 41400 | 41450 | 41350 | 1713 |
| 414 | 20241113 | 122500 | 38571049250 | 41400 | 41300 | 41400 | 41300 | 2080 |
| 415 | 20241113 | 122400 | 38485041700 | 41300 | 41350 | 41400 | 41300 | 2203 |
| 416 | 20241113 | 122300 | 38394010300 | 41350 | 41350 | 41400 | 41300 | 2347 |
| 417 | 20241113 | 122200 | 38296951350 | 41350 | 41350 | 41400 | 41350 | 1032 |
| 418 | 20241113 | 122100 | 38254271250 | 41350 | 41400 | 41400 | 41350 | 2380 |
| 419 | 20241113 | 122000 | 38155847200 | 41400 | 41450 | 41450 | 41400 | 3154 |
| 420 | 20241113 | 121900 | 38025199000 | 41450 | 41500 | 41500 | 41450 | 2642 |
| 421 | 20241113 | 121800 | 37915634700 | 41500 | 41450 | 41550 | 41450 | 2284 |
| 422 | 20241113 | 121700 | 37820846650 | 41450 | 41550 | 41550 | 41450 | 1711 |
| 423 | 20241113 | 121600 | 37749837450 | 41550 | 41500 | 41550 | 41500 | 458 |
| 424 | 20241113 | 121500 | 37730825750 | 41550 | 41450 | 41550 | 41450 | 3870 |
| 425 | 20241113 | 121400 | 37570304950 | 41450 | 41500 | 41500 | 41450 | 1146 |
| 426 | 20241113 | 121300 | 37522793900 | 41500 | 41500 | 41550 | 41500 | 2866 |
| 427 | 20241113 | 121200 | 37403803200 | 41500 | 41500 | 41550 | 41450 | 1505 |
| 428 | 20241113 | 121100 | 37341358950 | 41450 | 41500 | 41550 | 41450 | 2207 |
| 429 | 20241113 | 121000 | 37249770900 | 41500 | 41500 | 41550 | 41500 | 2504 |
| 430 | 20241113 | 120900 | 37145765950 | 41500 | 41500 | 41550 | 41450 | 4599 |
| 431 | 20241113 | 120800 | 36955035350 | 41500 | 41500 | 41500 | 41450 | 808 |
| 432 | 20241113 | 120700 | 36921504000 | 41500 | 41450 | 41500 | 41400 | 3055 |
| 433 | 20241113 | 120600 | 36794810100 | 41450 | 41450 | 41450 | 41400 | 1899 |
| 434 | 20241113 | 120500 | 36716099750 | 41400 | 41350 | 41450 | 41300 | 3589 |
| 435 | 20241113 | 120400 | 36567620200 | 41350 | 41300 | 41400 | 41250 | 2100 |
| 436 | 20241113 | 120300 | 36480846550 | 41300 | 41300 | 41350 | 41250 | 2654 |
| 437 | 20241113 | 120200 | 36371305950 | 41350 | 41150 | 41350 | 41150 | 3510 |
| 438 | 20241113 | 120100 | 36226620850 | 41150 | 41150 | 41150 | 41100 | 784 |
| 439 | 20241113 | 120000 | 36194374050 | 41100 | 41150 | 41150 | 41100 | 636 |
| 440 | 20241113 | 115900 | 36168225350 | 41150 | 41200 | 41200 | 41150 | 612 |
| 441 | 20241113 | 115800 | 36143038100 | 41150 | 41100 | 41200 | 41100 | 1739 |
| 442 | 20241113 | 115700 | 36071473700 | 41150 | 41100 | 41150 | 41100 | 596 |
| 443 | 20241113 | 115600 | 36046973600 | 41150 | 41100 | 41150 | 41100 | 483 |
| 444 | 20241113 | 115500 | 36027101550 | 41100 | 41100 | 41150 | 41100 | 626 |
| 445 | 20241113 | 115400 | 36001361650 | 41100 | 41150 | 41150 | 41100 | 457 |
| 446 | 20241113 | 115300 | 35982567200 | 41100 | 41100 | 41100 | 41050 | 654 |
| 447 | 20241113 | 115200 | 35955688100 | 41100 | 41100 | 41100 | 41050 | 474 |
| 448 | 20241113 | 115100 | 35936209100 | 41050 | 41050 | 41050 | 40900 | 6236 |
| 449 | 20241113 | 115000 | 35680635750 | 41000 | 41100 | 41100 | 41000 | 2862 |
| 450 | 20241113 | 114900 | 35563163700 | 41100 | 41100 | 41150 | 41000 | 2575 |
| 451 | 20241113 | 114800 | 35457402850 | 41100 | 41050 | 41150 | 41050 | 1402 |
| 452 | 20241113 | 114700 | 35399784100 | 41100 | 41100 | 41100 | 41000 | 845 |
| 453 | 20241113 | 114600 | 35365089800 | 41050 | 41050 | 41100 | 41050 | 668 |
| 454 | 20241113 | 114500 | 35337655300 | 41050 | 41000 | 41100 | 41000 | 1836 |
| 455 | 20241113 | 114400 | 35262285750 | 41000 | 41000 | 41050 | 40950 | 1196 |
| 456 | 20241113 | 114300 | 35213287100 | 41000 | 40900 | 41000 | 40900 | 1701 |
| 457 | 20241113 | 114200 | 35143665000 | 40900 | 41000 | 41050 | 40900 | 2522 |
| 458 | 20241113 | 114100 | 35040313600 | 41050 | 41050 | 41100 | 41000 | 1546 |
| 459 | 20241113 | 114000 | 34976836750 | 41100 | 41050 | 41150 | 41050 | 2139 |
| 460 | 20241113 | 113900 | 34888930500 | 41100 | 40900 | 41150 | 40900 | 8973 |
| 461 | 20241113 | 113800 | 34520905350 | 40950 | 41050 | 41100 | 40900 | 11511 |
| 462 | 20241113 | 113700 | 34049074950 | 41050 | 41300 | 41300 | 41050 | 11761 |
| 463 | 20241113 | 113600 | 33564709350 | 41300 | 41250 | 41350 | 41250 | 4234 |
| 464 | 20241113 | 113500 | 33389823050 | 41250 | 41350 | 41400 | 41250 | 7883 |
| 465 | 20241113 | 113400 | 33064206250 | 41350 | 41400 | 41400 | 41300 | 4543 |
| 466 | 20241113 | 113300 | 32876338250 | 41400 | 41650 | 41700 | 41400 | 10616 |
| 467 | 20241113 | 113200 | 32435866700 | 41650 | 41600 | 41750 | 41600 | 8851 |
| 468 | 20241113 | 113100 | 32066792650 | 41600 | 41700 | 41700 | 41600 | 4233 |
| 469 | 20241113 | 113000 | 31890475400 | 41700 | 41700 | 41750 | 41650 | 7960 |
| 470 | 20241113 | 112900 | 31558675200 | 41700 | 41800 | 41800 | 41650 | 3035 |
| 471 | 20241113 | 112800 | 31432053950 | 41700 | 41700 | 41800 | 41600 | 16226 |
| 472 | 20241113 | 112700 | 30754925150 | 41700 | 41550 | 41700 | 41500 | 8572 |
| 473 | 20241113 | 112600 | 30398316750 | 41550 | 41450 | 41550 | 41400 | 8586 |
| 474 | 20241113 | 112500 | 30042156300 | 41450 | 41400 | 41450 | 41400 | 2831 |
| 475 | 20241113 | 112400 | 29924884300 | 41400 | 41400 | 41500 | 41400 | 2869 |
| 476 | 20241113 | 112300 | 29806030850 | 41450 | 41500 | 41500 | 41450 | 3188 |
| 477 | 20241113 | 112200 | 29673841650 | 41500 | 41350 | 41500 | 41350 | 8759 |
| 478 | 20241113 | 112100 | 29311209000 | 41400 | 41450 | 41450 | 41350 | 3331 |
| 479 | 20241113 | 112000 | 29173372100 | 41400 | 41500 | 41500 | 41400 | 3348 |
| 480 | 20241113 | 111900 | 29034588600 | 41500 | 41400 | 41500 | 41350 | 4256 |
| 481 | 20241113 | 111800 | 28858386250 | 41400 | 41400 | 41500 | 41350 | 2528 |
| 482 | 20241113 | 111700 | 28753610650 | 41350 | 41300 | 41350 | 41250 | 5096 |
| 483 | 20241113 | 111600 | 28543222400 | 41300 | 41450 | 41500 | 41300 | 5482 |
| 484 | 20241113 | 111500 | 28316472650 | 41450 | 41400 | 41500 | 41400 | 6034 |
| 485 | 20241113 | 111400 | 28066500000 | 41500 | 41400 | 41500 | 41350 | 2911 |
| 486 | 20241113 | 111300 | 27945985500 | 41350 | 41550 | 41550 | 41350 | 4616 |
| 487 | 20241113 | 111200 | 27754680700 | 41550 | 41450 | 41550 | 41400 | 4347 |
| 488 | 20241113 | 111100 | 27574360300 | 41400 | 41450 | 41500 | 41400 | 5920 |
| 489 | 20241113 | 111000 | 27329039500 | 41400 | 41300 | 41450 | 41300 | 1576 |
| 490 | 20241113 | 110900 | 27263884200 | 41300 | 41300 | 41350 | 41300 | 2776 |
| 491 | 20241113 | 110800 | 27149205700 | 41300 | 41450 | 41450 | 41300 | 6439 |
| 492 | 20241113 | 110700 | 26882946200 | 41450 | 41300 | 41450 | 41300 | 9087 |
| 493 | 20241113 | 110600 | 26507324900 | 41300 | 41500 | 41550 | 41300 | 12703 |
| 494 | 20241113 | 110500 | 25981071350 | 41500 | 41600 | 41750 | 41450 | 32277 |
| 495 | 20241113 | 110400 | 24636940700 | 41550 | 41500 | 41600 | 41450 | 13630 |
| 496 | 20241113 | 110300 | 24071167850 | 41450 | 41400 | 41500 | 41300 | 15630 |
| 497 | 20241113 | 110200 | 23423835350 | 41450 | 41400 | 41450 | 41350 | 16036 |
| 498 | 20241113 | 110100 | 22759738000 | 41400 | 41200 | 41400 | 41200 | 12896 |
| 499 | 20241113 | 110000 | 22227176150 | 41200 | 41200 | 41250 | 41150 | 11700 |
| 500 | 20241113 | 105900 | 21745177750 | 41200 | 40850 | 41200 | 40850 | 19584 |
| 501 | 20241113 | 105800 | 20941690350 | 40900 | 40900 | 40900 | 40800 | 4424 |
| 502 | 20241113 | 105700 | 20760914850 | 40900 | 40900 | 40950 | 40850 | 6891 |
| 503 | 20241113 | 105600 | 20479119550 | 40950 | 40950 | 41000 | 40900 | 10168 |
| 504 | 20241113 | 105500 | 20062772900 | 40950 | 40900 | 40950 | 40900 | 2884 |
| 505 | 20241113 | 105400 | 19944777750 | 40950 | 40850 | 40950 | 40850 | 5866 |
| 506 | 20241113 | 105300 | 19704844500 | 40900 | 40850 | 40900 | 40800 | 2139 |
| 507 | 20241113 | 105200 | 19617459650 | 40850 | 40700 | 40850 | 40700 | 6080 |
| 508 | 20241113 | 105100 | 19369482500 | 40750 | 40700 | 40800 | 40650 | 4172 |
| 509 | 20241113 | 105000 | 19199545000 | 40650 | 40700 | 40750 | 40650 | 1578 |
| 510 | 20241113 | 104900 | 19135351150 | 40700 | 40650 | 40800 | 40650 | 5039 |
| 511 | 20241113 | 104800 | 18930076000 | 40650 | 40700 | 40750 | 40650 | 3052 |
| 512 | 20241113 | 104700 | 18805858550 | 40700 | 40900 | 40900 | 40650 | 10167 |
| 513 | 20241113 | 104600 | 18391423250 | 40900 | 40900 | 40950 | 40850 | 5855 |
| 514 | 20241113 | 104500 | 18151938300 | 40900 | 40850 | 40900 | 40800 | 10721 |
| 515 | 20241113 | 104400 | 17713833700 | 40800 | 40800 | 40900 | 40750 | 14481 |
| 516 | 20241113 | 104300 | 17122904700 | 40750 | 40750 | 40800 | 40700 | 4896 |
| 517 | 20241113 | 104200 | 16923259750 | 40750 | 40750 | 40800 | 40650 | 11392 |
| 518 | 20241113 | 104100 | 16459296950 | 40750 | 40450 | 40750 | 40400 | 16448 |
| 519 | 20241113 | 104000 | 15792172000 | 40450 | 40400 | 40450 | 40350 | 5602 |
| 520 | 20241113 | 103900 | 15565771250 | 40350 | 40400 | 40400 | 40350 | 374 |
| 521 | 20241113 | 103800 | 15550663650 | 40400 | 40350 | 40400 | 40050 | 5308 |
| 522 | 20241113 | 103700 | 15336600650 | 40300 | 40300 | 40350 | 40250 | 2117 |
| 523 | 20241113 | 103600 | 15251328500 | 40300 | 40150 | 40300 | 40100 | 6972 |
| 524 | 20241113 | 103500 | 14971036750 | 40150 | 40050 | 40200 | 40050 | 3299 |
| 525 | 20241113 | 103400 | 14838612250 | 40100 | 40000 | 40100 | 40000 | 798 |
| 526 | 20241113 | 103300 | 14806651200 | 40000 | 40050 | 40100 | 40000 | 1026 |
| 527 | 20241113 | 103200 | 14765561700 | 40050 | 40100 | 40100 | 40000 | 1985 |
| 528 | 20241113 | 103100 | 14686060300 | 40100 | 40100 | 40100 | 40050 | 241 |
| 529 | 20241113 | 103000 | 14676398500 | 40100 | 40100 | 40200 | 40100 | 930 |
| 530 | 20241113 | 102900 | 14639099700 | 40100 | 40100 | 40200 | 40050 | 663 |
| 531 | 20241113 | 102800 | 14612515700 | 40100 | 40100 | 40100 | 40050 | 1166 |
| 532 | 20241113 | 102700 | 14565763150 | 40100 | 40050 | 40150 | 40050 | 548 |
| 533 | 20241113 | 102600 | 14543799100 | 40050 | 40050 | 40100 | 39950 | 1201 |
| 534 | 20241113 | 102500 | 14495744900 | 40100 | 40150 | 40150 | 39950 | 3686 |
| 535 | 20241113 | 102400 | 14348240700 | 40100 | 40150 | 40150 | 40050 | 343 |
| 536 | 20241113 | 102300 | 14334479900 | 40100 | 40200 | 40250 | 40050 | 1543 |
| 537 | 20241113 | 102200 | 14272549400 | 40200 | 40300 | 40300 | 40200 | 3204 |
| 538 | 20241113 | 102100 | 14143588500 | 40300 | 40300 | 40350 | 40300 | 710 |
| 539 | 20241113 | 102000 | 14114964250 | 40300 | 40350 | 40400 | 40250 | 4057 |
| 540 | 20241113 | 101900 | 13951317550 | 40350 | 40300 | 40350 | 40300 | 3740 |
| 541 | 20241113 | 101800 | 13800480650 | 40300 | 40250 | 40300 | 40250 | 1114 |
| 542 | 20241113 | 101700 | 13755609650 | 40300 | 40350 | 40350 | 40250 | 1159 |
| 543 | 20241113 | 101600 | 13708901000 | 40300 | 40250 | 40350 | 40200 | 4088 |
| 544 | 20241113 | 101500 | 13544259400 | 40200 | 40150 | 40250 | 40150 | 2172 |
| 545 | 20241113 | 101400 | 13456905100 | 40150 | 40100 | 40200 | 40100 | 2335 |
| 546 | 20241113 | 101300 | 13363144700 | 40100 | 40050 | 40150 | 39950 | 2841 |
| 547 | 20241113 | 101200 | 13249218500 | 40050 | 39900 | 40100 | 39900 | 1053 |
| 548 | 20241113 | 101100 | 13207074550 | 39900 | 39950 | 40000 | 39900 | 2357 |
| 549 | 20241113 | 101000 | 13112915500 | 39950 | 40000 | 40050 | 39950 | 2625 |
| 550 | 20241113 | 100900 | 13007946150 | 40050 | 40100 | 40150 | 40000 | 1708 |
| 551 | 20241113 | 100800 | 12939550200 | 40150 | 40100 | 40200 | 40050 | 1612 |
| 552 | 20241113 | 100700 | 12874939400 | 40100 | 40200 | 40200 | 40100 | 1826 |
| 553 | 20241113 | 100600 | 12801685850 | 40200 | 40100 | 40250 | 40100 | 1889 |
| 554 | 20241113 | 100500 | 12725809550 | 40150 | 40200 | 40250 | 40050 | 3438 |
| 555 | 20241113 | 100400 | 12587821650 | 40200 | 40300 | 40300 | 40150 | 4597 |
| 556 | 20241113 | 100300 | 12402886550 | 40250 | 40250 | 40350 | 40250 | 2894 |
| 557 | 20241113 | 100200 | 12286254050 | 40300 | 40250 | 40300 | 40250 | 1596 |
| 558 | 20241113 | 100100 | 12221993750 | 40250 | 40150 | 40250 | 40150 | 2800 |
| 559 | 20241113 | 100000 | 12109435000 | 40150 | 40200 | 40250 | 40150 | 882 |
| 560 | 20241113 | 095900 | 12073980300 | 40250 | 40100 | 40250 | 40100 | 2622 |
| 561 | 20241113 | 095800 | 11968712850 | 40100 | 40100 | 40150 | 40050 | 1968 |
| 562 | 20241113 | 095700 | 11889775100 | 40100 | 39950 | 40150 | 39950 | 2669 |
| 563 | 20241113 | 095600 | 11782822900 | 39950 | 39900 | 40000 | 39900 | 984 |
| 564 | 20241113 | 095500 | 11743518800 | 39900 | 39850 | 39900 | 39800 | 1197 |
| 565 | 20241113 | 095400 | 11695826050 | 39850 | 39950 | 40000 | 39850 | 1684 |
| 566 | 20241113 | 095300 | 11628640200 | 39950 | 40000 | 40000 | 39950 | 444 |
| 567 | 20241113 | 095200 | 11610897500 | 40000 | 40100 | 40150 | 39950 | 1472 |
| 568 | 20241113 | 095100 | 11551983850 | 40100 | 40000 | 40100 | 39950 | 2804 |
| 569 | 20241113 | 095000 | 11439706400 | 40000 | 40000 | 40050 | 39950 | 1206 |
| 570 | 20241113 | 094900 | 11391463750 | 40000 | 40050 | 40100 | 40000 | 3978 |
| 571 | 20241113 | 094800 | 11232219300 | 40050 | 40050 | 40100 | 40000 | 655 |
| 572 | 20241113 | 094700 | 11205981750 | 40000 | 40050 | 40100 | 40000 | 2172 |
| 573 | 20241113 | 094600 | 11119003200 | 40100 | 40200 | 40200 | 40050 | 4546 |
| 574 | 20241113 | 094500 | 10936461650 | 40200 | 40300 | 40350 | 40200 | 4752 |
| 575 | 20241113 | 094400 | 10745250300 | 40300 | 40350 | 40400 | 40200 | 5100 |
| 576 | 20241113 | 094300 | 10539750400 | 40350 | 40450 | 40550 | 40350 | 7824 |
| 577 | 20241113 | 094200 | 10223268450 | 40450 | 40400 | 40500 | 40300 | 12902 |
| 578 | 20241113 | 094100 | 9701861950 | 40400 | 40300 | 40450 | 40300 | 15121 |
| 579 | 20241113 | 094000 | 9090890100 | 40300 | 40000 | 40350 | 39900 | 10971 |
| 580 | 20241113 | 093900 | 8649840850 | 39950 | 39900 | 40150 | 39700 | 17525 |
| 581 | 20241113 | 093800 | 7948884250 | 39900 | 39900 | 40000 | 39800 | 7623 |
| 582 | 20241113 | 093700 | 7644482100 | 39950 | 39500 | 39950 | 39500 | 7608 |
| 583 | 20241113 | 093600 | 7341888950 | 39550 | 39450 | 39550 | 39400 | 1330 |
| 584 | 20241113 | 093500 | 7289378550 | 39450 | 39450 | 39450 | 39400 | 1233 |
| 585 | 20241113 | 093400 | 7240785150 | 39500 | 39550 | 39550 | 39400 | 1355 |
| 586 | 20241113 | 093300 | 7187303100 | 39500 | 39500 | 39550 | 39500 | 755 |
| 587 | 20241113 | 093200 | 7157472050 | 39550 | 39500 | 39550 | 39500 | 1640 |
| 588 | 20241113 | 093100 | 7092649650 | 39550 | 39450 | 39550 | 39450 | 2241 |
| 589 | 20241113 | 093000 | 7004136750 | 39450 | 39300 | 39500 | 39200 | 2260 |
| 590 | 20241113 | 092900 | 6915177500 | 39250 | 39050 | 39250 | 39050 | 4160 |
| 591 | 20241113 | 092800 | 6752611950 | 39050 | 39150 | 39200 | 39050 | 3773 |
| 592 | 20241113 | 092700 | 6605056250 | 39150 | 39450 | 39450 | 39150 | 8220 |
| 593 | 20241113 | 092600 | 6282089200 | 39450 | 39300 | 39450 | 39300 | 1646 |
| 594 | 20241113 | 092500 | 6217285400 | 39300 | 39300 | 39400 | 39300 | 2144 |
| 595 | 20241113 | 092400 | 6133002650 | 39400 | 39350 | 39450 | 39250 | 2790 |
| 596 | 20241113 | 092300 | 6023347550 | 39350 | 39400 | 39400 | 39300 | 2932 |
| 597 | 20241113 | 092200 | 5908068850 | 39400 | 39450 | 39500 | 39350 | 2400 |
| 598 | 20241113 | 092100 | 5813396050 | 39450 | 39350 | 39450 | 39350 | 1189 |
| 599 | 20241113 | 092000 | 5766554250 | 39400 | 39200 | 39400 | 39200 | 2582 |
| 600 | 20241113 | 091900 | 5665056850 | 39200 | 39100 | 39250 | 39100 | 3089 |
| 601 | 20241113 | 091800 | 5544109800 | 39150 | 39100 | 39150 | 39050 | 1508 |
| 602 | 20241113 | 091700 | 5485137050 | 39100 | 39150 | 39150 | 39050 | 2634 |
| 603 | 20241113 | 091600 | 5382118400 | 39150 | 39300 | 39300 | 39000 | 24075 |
| 604 | 20241113 | 091500 | 4441236500 | 39250 | 39250 | 39350 | 39250 | 3785 |
| 605 | 20241113 | 091400 | 4292587550 | 39250 | 39400 | 39400 | 39250 | 6535 |
| 606 | 20241113 | 091300 | 4035677050 | 39400 | 39550 | 39600 | 39400 | 7056 |
| 607 | 20241113 | 091200 | 3757061250 | 39550 | 39700 | 39750 | 39500 | 6657 |
| 608 | 20241113 | 091100 | 3493387750 | 39700 | 39700 | 39750 | 39650 | 1110 |
| 609 | 20241113 | 091000 | 3449323300 | 39650 | 39750 | 39750 | 39650 | 2055 |
| 610 | 20241113 | 090900 | 3367738950 | 39700 | 39700 | 39800 | 39550 | 4002 |
| 611 | 20241113 | 090800 | 3209041000 | 39900 | 40050 | 40050 | 39700 | 8083 |
| 612 | 20241113 | 090700 | 2886703600 | 40050 | 39950 | 40150 | 39900 | 6103 |
| 613 | 20241113 | 090600 | 2642375300 | 40000 | 40050 | 40050 | 39850 | 7202 |
| 614 | 20241113 | 090500 | 2354698700 | 40050 | 39950 | 40050 | 39950 | 4640 |
| 615 | 20241113 | 090400 | 2169147650 | 39950 | 39850 | 40000 | 39850 | 6005 |
| 616 | 20241113 | 090300 | 1929342200 | 39850 | 39700 | 39900 | 39600 | 4906 |
| 617 | 20241113 | 090200 | 1734442700 | 39650 | 39750 | 39900 | 39500 | 6195 |
| 618 | 20241113 | 090100 | 1488593400 | 39700 | 39700 | 40050 | 39650 | 13816 |
| 619 | 20241113 | 090000 | 937887200 | 39750 | 39150 | 39850 | 39150 | 23285 |