30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 374159 |
| 3 | 20241114 | 190600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20241114 | 190500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20241114 | 190400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20241114 | 190300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20241114 | 190200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20241114 | 190100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20241114 | 190000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20241114 | 185900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20241114 | 185800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20241114 | 185700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20241114 | 185600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20241114 | 185500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20241114 | 185400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20241114 | 185300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20241114 | 185200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20241114 | 185100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20241114 | 185000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20241114 | 184900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20241114 | 184800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20241114 | 184700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20241114 | 184600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20241114 | 184500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20241114 | 184400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20241114 | 184300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20241114 | 184200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20241114 | 184100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20241114 | 184000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20241114 | 183900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20241114 | 183800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20241114 | 183700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 374159 |
| 33 | 20241114 | 183600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20241114 | 183500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20241114 | 183400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20241114 | 183300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20241114 | 183200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20241114 | 183100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20241114 | 183000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20241114 | 182900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20241114 | 182800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20241114 | 182700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20241114 | 182600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20241114 | 182500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20241114 | 182400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20241114 | 182300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20241114 | 182200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20241114 | 182100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20241114 | 182000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20241114 | 181900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20241114 | 181800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20241114 | 181700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20241114 | 181600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20241114 | 181500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20241114 | 181400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20241114 | 181300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20241114 | 181200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20241114 | 181100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20241114 | 181000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20241114 | 180900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20241114 | 180800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20241114 | 180700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 374159 |
| 63 | 20241114 | 180600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20241114 | 180500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20241114 | 180400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20241114 | 180300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20241114 | 180200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20241114 | 180100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20241114 | 180000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20241114 | 175900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20241114 | 175800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20241114 | 175700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20241114 | 175600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20241114 | 175500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20241114 | 175400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20241114 | 175300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20241114 | 175200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20241114 | 175100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20241114 | 175000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20241114 | 174900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20241114 | 174800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20241114 | 174700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20241114 | 174600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20241114 | 174500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20241114 | 174400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20241114 | 174300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20241114 | 174200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20241114 | 174100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20241114 | 174000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20241114 | 173900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20241114 | 173800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20241114 | 173700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 374159 |
| 93 | 20241114 | 173600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20241114 | 173500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20241114 | 173400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20241114 | 173300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20241114 | 173200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20241114 | 173100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20241114 | 173000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20241114 | 172900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20241114 | 172800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20241114 | 172700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20241114 | 172600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20241114 | 172500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20241114 | 172400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20241114 | 172300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20241114 | 172200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20241114 | 172100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20241114 | 172000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20241114 | 171900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20241114 | 171800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20241114 | 171700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20241114 | 171600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20241114 | 171500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20241114 | 171400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20241114 | 171300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20241114 | 171200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20241114 | 171100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20241114 | 171000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20241114 | 170900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20241114 | 170800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20241114 | 170700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 374159 |
| 123 | 20241114 | 170600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20241114 | 170500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20241114 | 170400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20241114 | 170300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20241114 | 170200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20241114 | 170100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20241114 | 170000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20241114 | 165900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20241114 | 165800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20241114 | 165700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20241114 | 165600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20241114 | 165500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20241114 | 165400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20241114 | 165300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20241114 | 165200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20241114 | 165100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20241114 | 165000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20241114 | 164900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20241114 | 164800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20241114 | 164700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20241114 | 164600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20241114 | 164500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20241114 | 164400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20241114 | 164300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20241114 | 164200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20241114 | 164100 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20241114 | 164000 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20241114 | 163900 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20241114 | 163800 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20241114 | 163700 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 374159 |
| 153 | 20241114 | 163600 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20241114 | 163500 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20241114 | 163400 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20241114 | 163300 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20241114 | 163200 | 46918022900 | 41150 | 41150 | 41150 | 41150 | 374159 |
| 158 | 20241114 | 163100 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20241114 | 163000 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20241114 | 162900 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20241114 | 162800 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20241114 | 162700 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20241114 | 162600 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20241114 | 162500 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20241114 | 162400 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20241114 | 162300 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20241114 | 162200 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20241114 | 162100 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20241114 | 162000 | 31521380050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20241114 | 161900 | 31521380050 | 41850 | 41850 | 41900 | 41850 | 5316 |
| 171 | 20241114 | 161800 | 31298890750 | 41900 | 41850 | 41900 | 41850 | 748 |
| 172 | 20241114 | 161700 | 31267578350 | 41850 | 41850 | 41900 | 41800 | 987 |
| 173 | 20241114 | 161600 | 31226269950 | 41850 | 41900 | 41950 | 41800 | 2623 |
| 174 | 20241114 | 161500 | 31116496250 | 41900 | 41850 | 41950 | 41800 | 6532 |
| 175 | 20241114 | 161400 | 30842802000 | 41800 | 41900 | 41900 | 41750 | 11687 |
| 176 | 20241114 | 161300 | 30354180500 | 41850 | 41950 | 42000 | 41850 | 3492 |
| 177 | 20241114 | 161200 | 30207820400 | 41950 | 41950 | 42000 | 41950 | 1922 |
| 178 | 20241114 | 161100 | 30127180700 | 42000 | 41950 | 42000 | 41950 | 1123 |
| 179 | 20241114 | 161000 | 30080065200 | 41950 | 42000 | 42000 | 41950 | 305 |
| 180 | 20241114 | 160900 | 30067265950 | 41950 | 42000 | 42000 | 41950 | 481 |
| 181 | 20241114 | 160800 | 30047084850 | 42000 | 41950 | 42000 | 41950 | 641 |
| 182 | 20241114 | 160700 | 30020185150 | 42000 | 41950 | 42000 | 41950 | 723 |
| 183 | 20241114 | 160600 | 29989837400 | 41950 | 41950 | 42000 | 41950 | 1073 |
| 184 | 20241114 | 160500 | 29944813250 | 41950 | 41950 | 42000 | 41950 | 769 |
| 185 | 20241114 | 160400 | 29912531900 | 41950 | 41950 | 42000 | 41950 | 2368 |
| 186 | 20241114 | 160300 | 29813090850 | 41950 | 42000 | 42000 | 41950 | 1742 |
| 187 | 20241114 | 160200 | 29739939600 | 41950 | 41950 | 42000 | 41950 | 670 |
| 188 | 20241114 | 160100 | 29711827350 | 41950 | 41950 | 42000 | 41900 | 2774 |
| 189 | 20241114 | 160000 | 29595489700 | 42000 | 41950 | 42000 | 41950 | 1508 |
| 190 | 20241114 | 155900 | 29532221500 | 41950 | 42000 | 42000 | 41950 | 1067 |
| 191 | 20241114 | 155800 | 29487427100 | 42000 | 41900 | 42000 | 41900 | 2321 |
| 192 | 20241114 | 155700 | 29390039100 | 41950 | 41950 | 41950 | 41900 | 1339 |
| 193 | 20241114 | 155600 | 29333883750 | 41950 | 41950 | 41950 | 41900 | 919 |
| 194 | 20241114 | 155500 | 29295344650 | 41950 | 41850 | 41950 | 41850 | 1544 |
| 195 | 20241114 | 155400 | 29230659700 | 41850 | 41900 | 41950 | 41850 | 1768 |
| 196 | 20241114 | 155300 | 29156592000 | 41900 | 41850 | 41900 | 41850 | 2257 |
| 197 | 20241114 | 155200 | 29062036350 | 41850 | 41850 | 41900 | 41850 | 1268 |
| 198 | 20241114 | 155100 | 29008937400 | 41850 | 41950 | 41950 | 41850 | 2023 |
| 199 | 20241114 | 155000 | 28924153500 | 41950 | 41950 | 41950 | 41900 | 1284 |
| 200 | 20241114 | 154900 | 28870298150 | 41950 | 41950 | 41950 | 41850 | 3620 |
| 201 | 20241114 | 154800 | 28718616300 | 41950 | 41950 | 41950 | 41900 | 798 |
| 202 | 20241114 | 154700 | 28685147000 | 41950 | 41950 | 41950 | 41900 | 1279 |
| 203 | 20241114 | 154600 | 28631527400 | 41950 | 41950 | 41950 | 41900 | 1814 |
| 204 | 20241114 | 154500 | 28555443250 | 41950 | 41950 | 41950 | 41900 | 1384 |
| 205 | 20241114 | 154400 | 28497398050 | 41900 | 41900 | 41950 | 41900 | 1572 |
| 206 | 20241114 | 154300 | 28431458300 | 41900 | 41900 | 41950 | 41900 | 1594 |
| 207 | 20241114 | 154200 | 28364606700 | 41950 | 41950 | 41950 | 41900 | 992 |
| 208 | 20241114 | 154100 | 28323003700 | 41950 | 41950 | 41950 | 41900 | 971 |
| 209 | 20241114 | 154000 | 28282278000 | 41950 | 42000 | 42000 | 41900 | 1435 |
| 210 | 20241114 | 153900 | 28222085000 | 41950 | 41950 | 42000 | 41900 | 2845 |
| 211 | 20241114 | 153800 | 28102763450 | 41950 | 42000 | 42000 | 41900 | 2492 |
| 212 | 20241114 | 153700 | 27998200800 | 42000 | 42000 | 42000 | 41950 | 863 |
| 213 | 20241114 | 153600 | 27961965650 | 41950 | 42000 | 42000 | 41950 | 1727 |
| 214 | 20241114 | 153500 | 27889486100 | 42000 | 41950 | 42000 | 41900 | 3833 |
| 215 | 20241114 | 153400 | 27728649100 | 41900 | 41950 | 41950 | 41900 | 1164 |
| 216 | 20241114 | 153300 | 27679846100 | 41950 | 41950 | 41950 | 41850 | 991 |
| 217 | 20241114 | 153200 | 27638298150 | 41900 | 41900 | 41950 | 41850 | 3709 |
| 218 | 20241114 | 153100 | 27482909600 | 41900 | 41900 | 41900 | 41850 | 950 |
| 219 | 20241114 | 153000 | 27443123600 | 41900 | 41900 | 41900 | 41850 | 1399 |
| 220 | 20241114 | 152900 | 27384515500 | 41850 | 41900 | 41950 | 41850 | 2065 |
| 221 | 20241114 | 152800 | 27298010650 | 41900 | 41950 | 41950 | 41850 | 1154 |
| 222 | 20241114 | 152700 | 27249623850 | 41900 | 41950 | 41950 | 41900 | 1484 |
| 223 | 20241114 | 152600 | 27187414650 | 41900 | 41950 | 41950 | 41900 | 1078 |
| 224 | 20241114 | 152500 | 27142210600 | 41900 | 41900 | 41950 | 41850 | 4326 |
| 225 | 20241114 | 152400 | 26960913650 | 41900 | 41900 | 41900 | 41850 | 1105 |
| 226 | 20241114 | 152300 | 26914633150 | 41850 | 41900 | 41900 | 41850 | 1648 |
| 227 | 20241114 | 152200 | 26845618100 | 41900 | 41900 | 41900 | 41850 | 3320 |
| 228 | 20241114 | 152100 | 26706633500 | 41900 | 41850 | 41900 | 41850 | 857 |
| 229 | 20241114 | 152000 | 26670752950 | 41850 | 41900 | 41900 | 41850 | 1588 |
| 230 | 20241114 | 151900 | 26604254650 | 41850 | 41850 | 41900 | 41800 | 4104 |
| 231 | 20241114 | 151800 | 26432326900 | 41850 | 41850 | 41900 | 41800 | 1790 |
| 232 | 20241114 | 151700 | 26357409450 | 41900 | 41850 | 41900 | 41850 | 776 |
| 233 | 20241114 | 151600 | 26324923950 | 41850 | 41900 | 41900 | 41850 | 969 |
| 234 | 20241114 | 151500 | 26284362000 | 41900 | 41900 | 41900 | 41850 | 1525 |
| 235 | 20241114 | 151400 | 26220530000 | 41900 | 41900 | 41900 | 41850 | 919 |
| 236 | 20241114 | 151300 | 26182042200 | 41900 | 41900 | 41900 | 41850 | 579 |
| 237 | 20241114 | 151200 | 26157799650 | 41900 | 41850 | 41900 | 41850 | 453 |
| 238 | 20241114 | 151100 | 26138835650 | 41850 | 41850 | 41900 | 41850 | 804 |
| 239 | 20241114 | 151000 | 26105160150 | 41900 | 41850 | 41900 | 41800 | 733 |
| 240 | 20241114 | 150900 | 26074472550 | 41900 | 41900 | 41900 | 41850 | 889 |
| 241 | 20241114 | 150800 | 26037250400 | 41850 | 41900 | 41950 | 41750 | 3222 |
| 242 | 20241114 | 150700 | 25902267550 | 41900 | 41900 | 41900 | 41750 | 1735 |
| 243 | 20241114 | 150600 | 25829656600 | 41900 | 41950 | 41950 | 41900 | 1400 |
| 244 | 20241114 | 150500 | 25770977100 | 41900 | 41800 | 41950 | 41800 | 6594 |
| 245 | 20241114 | 150400 | 25494791200 | 41850 | 41850 | 41850 | 41800 | 604 |
| 246 | 20241114 | 150300 | 25469525700 | 41850 | 41800 | 41850 | 41800 | 1366 |
| 247 | 20241114 | 150200 | 25412385750 | 41800 | 41800 | 41850 | 41800 | 846 |
| 248 | 20241114 | 150100 | 25377002100 | 41800 | 41900 | 41900 | 41800 | 1231 |
| 249 | 20241114 | 150000 | 25325492850 | 41850 | 41900 | 41900 | 41850 | 1782 |
| 250 | 20241114 | 145900 | 25250841950 | 41900 | 41850 | 41900 | 41800 | 4382 |
| 251 | 20241114 | 145800 | 25067564850 | 41850 | 41850 | 41850 | 41800 | 1017 |
| 252 | 20241114 | 145700 | 25025010550 | 41800 | 41750 | 41850 | 41750 | 6534 |
| 253 | 20241114 | 145600 | 24751971050 | 41750 | 41750 | 41800 | 41750 | 1062 |
| 254 | 20241114 | 145500 | 24707625800 | 41800 | 41800 | 41800 | 41750 | 912 |
| 255 | 20241114 | 145400 | 24669539850 | 41800 | 41750 | 41800 | 41750 | 1062 |
| 256 | 20241114 | 145300 | 24625184450 | 41750 | 41800 | 41800 | 41750 | 567 |
| 257 | 20241114 | 145200 | 24601496950 | 41750 | 41750 | 41800 | 41750 | 1252 |
| 258 | 20241114 | 145100 | 24549214000 | 41800 | 41750 | 41800 | 41750 | 1112 |
| 259 | 20241114 | 145000 | 24502767050 | 41800 | 41750 | 41800 | 41750 | 913 |
| 260 | 20241114 | 144900 | 24464627050 | 41800 | 41750 | 41800 | 41750 | 665 |
| 261 | 20241114 | 144800 | 24436842250 | 41750 | 41750 | 41800 | 41750 | 857 |
| 262 | 20241114 | 144700 | 24401049050 | 41800 | 41750 | 41800 | 41750 | 806 |
| 263 | 20241114 | 144600 | 24367389750 | 41750 | 41800 | 41800 | 41750 | 1480 |
| 264 | 20241114 | 144500 | 24305588650 | 41750 | 41800 | 41800 | 41750 | 586 |
| 265 | 20241114 | 144400 | 24281112000 | 41750 | 41800 | 41800 | 41750 | 962 |
| 266 | 20241114 | 144300 | 24240926050 | 41800 | 41800 | 41800 | 41750 | 1006 |
| 267 | 20241114 | 144200 | 24198896650 | 41750 | 41750 | 41800 | 41750 | 510 |
| 268 | 20241114 | 144100 | 24177596300 | 41750 | 41750 | 41800 | 41750 | 715 |
| 269 | 20241114 | 144000 | 24147722600 | 41800 | 41750 | 41800 | 41750 | 372 |
| 270 | 20241114 | 143900 | 24132184550 | 41800 | 41750 | 41800 | 41750 | 730 |
| 271 | 20241114 | 143800 | 24101691250 | 41800 | 41750 | 41800 | 41750 | 955 |
| 272 | 20241114 | 143700 | 24061799600 | 41750 | 41800 | 41800 | 41700 | 1367 |
| 273 | 20241114 | 143600 | 24004731050 | 41800 | 41850 | 41850 | 41750 | 2105 |
| 274 | 20241114 | 143500 | 23916771700 | 41850 | 41850 | 41850 | 41800 | 2069 |
| 275 | 20241114 | 143400 | 23830258750 | 41850 | 41800 | 41850 | 41800 | 544 |
| 276 | 20241114 | 143300 | 23807511900 | 41850 | 41850 | 41850 | 41800 | 272 |
| 277 | 20241114 | 143200 | 23796134900 | 41850 | 41850 | 41850 | 41800 | 2187 |
| 278 | 20241114 | 143100 | 23704639850 | 41850 | 41850 | 41850 | 41800 | 987 |
| 279 | 20241114 | 143000 | 23663337300 | 41850 | 41800 | 41850 | 41800 | 626 |
| 280 | 20241114 | 142900 | 23637159000 | 41850 | 41700 | 41850 | 41650 | 3972 |
| 281 | 20241114 | 142800 | 23471367100 | 41700 | 41700 | 41700 | 41650 | 785 |
| 282 | 20241114 | 142700 | 23438662050 | 41700 | 41700 | 41700 | 41650 | 590 |
| 283 | 20241114 | 142600 | 23414067950 | 41650 | 41700 | 41700 | 41650 | 920 |
| 284 | 20241114 | 142500 | 23375723100 | 41700 | 41700 | 41700 | 41650 | 626 |
| 285 | 20241114 | 142400 | 23349637950 | 41700 | 41650 | 41700 | 41650 | 582 |
| 286 | 20241114 | 142300 | 23325387000 | 41700 | 41650 | 41700 | 41650 | 490 |
| 287 | 20241114 | 142200 | 23304969650 | 41650 | 41600 | 41700 | 41600 | 1619 |
| 288 | 20241114 | 142100 | 23237540150 | 41650 | 41650 | 41650 | 41600 | 1087 |
| 289 | 20241114 | 142000 | 23192298750 | 41600 | 41650 | 41650 | 41600 | 1500 |
| 290 | 20241114 | 141900 | 23129886400 | 41650 | 41600 | 41650 | 41600 | 1577 |
| 291 | 20241114 | 141800 | 23064222900 | 41650 | 41650 | 41650 | 41600 | 950 |
| 292 | 20241114 | 141700 | 23024679550 | 41650 | 41600 | 41650 | 41600 | 741 |
| 293 | 20241114 | 141600 | 22993840500 | 41600 | 41600 | 41650 | 41600 | 653 |
| 294 | 20241114 | 141500 | 22966670750 | 41600 | 41650 | 41700 | 41600 | 1024 |
| 295 | 20241114 | 141400 | 22924057600 | 41650 | 41700 | 41700 | 41600 | 1325 |
| 296 | 20241114 | 141300 | 22868900950 | 41700 | 41700 | 41700 | 41600 | 1839 |
| 297 | 20241114 | 141200 | 22792284400 | 41650 | 41700 | 41700 | 41650 | 892 |
| 298 | 20241114 | 141100 | 22755112250 | 41700 | 41800 | 41800 | 41700 | 2109 |
| 299 | 20241114 | 141000 | 22667072350 | 41800 | 41800 | 41800 | 41750 | 957 |
| 300 | 20241114 | 140900 | 22627104800 | 41750 | 41800 | 41800 | 41750 | 507 |
| 301 | 20241114 | 140800 | 22605922050 | 41750 | 41850 | 41850 | 41750 | 792 |
| 302 | 20241114 | 140700 | 22572818500 | 41850 | 41800 | 41850 | 41800 | 881 |
| 303 | 20241114 | 140600 | 22535981300 | 41800 | 41850 | 41850 | 41800 | 461 |
| 304 | 20241114 | 140500 | 22516699150 | 41850 | 41900 | 41900 | 41750 | 794 |
| 305 | 20241114 | 140400 | 22483493150 | 41850 | 41900 | 41900 | 41850 | 990 |
| 306 | 20241114 | 140300 | 22442050150 | 41850 | 41750 | 41950 | 41700 | 6551 |
| 307 | 20241114 | 140200 | 22168082000 | 41750 | 41800 | 41800 | 41700 | 1687 |
| 308 | 20241114 | 140100 | 22097668550 | 41800 | 41850 | 41850 | 41750 | 1458 |
| 309 | 20241114 | 140000 | 22036731250 | 41800 | 41850 | 41850 | 41800 | 521 |
| 310 | 20241114 | 135900 | 22014946850 | 41850 | 41850 | 41850 | 41800 | 751 |
| 311 | 20241114 | 135800 | 21983548200 | 41850 | 41850 | 41850 | 41800 | 807 |
| 312 | 20241114 | 135700 | 21949795450 | 41850 | 41850 | 41850 | 41800 | 1321 |
| 313 | 20241114 | 135600 | 21894568750 | 41850 | 41850 | 41850 | 41800 | 800 |
| 314 | 20241114 | 135500 | 21861123200 | 41800 | 41800 | 41850 | 41800 | 861 |
| 315 | 20241114 | 135400 | 21825119200 | 41850 | 41850 | 41850 | 41800 | 799 |
| 316 | 20241114 | 135300 | 21791706950 | 41800 | 41800 | 41850 | 41750 | 3945 |
| 317 | 20241114 | 135200 | 21626787950 | 41800 | 41800 | 41800 | 41750 | 754 |
| 318 | 20241114 | 135100 | 21595293300 | 41800 | 41800 | 41800 | 41750 | 722 |
| 319 | 20241114 | 135000 | 21565126700 | 41800 | 41800 | 41800 | 41750 | 295 |
| 320 | 20241114 | 134900 | 21552801800 | 41800 | 41750 | 41800 | 41700 | 1268 |
| 321 | 20241114 | 134800 | 21499862700 | 41750 | 41700 | 41750 | 41700 | 1622 |
| 322 | 20241114 | 134700 | 21432165150 | 41750 | 41650 | 41750 | 41650 | 3284 |
| 323 | 20241114 | 134600 | 21295196350 | 41600 | 41700 | 41700 | 41600 | 1208 |
| 324 | 20241114 | 134500 | 21244861750 | 41700 | 41650 | 41700 | 41650 | 801 |
| 325 | 20241114 | 134400 | 21211492450 | 41700 | 41700 | 41700 | 41650 | 429 |
| 326 | 20241114 | 134300 | 21193616800 | 41650 | 41650 | 41700 | 41650 | 1449 |
| 327 | 20241114 | 134200 | 21133222250 | 41700 | 41600 | 41700 | 41600 | 1088 |
| 328 | 20241114 | 134100 | 21087914500 | 41600 | 41500 | 41700 | 41500 | 4125 |
| 329 | 20241114 | 134000 | 20916374500 | 41550 | 41500 | 41550 | 41500 | 1287 |
| 330 | 20241114 | 133900 | 20862941200 | 41550 | 41550 | 41550 | 41500 | 636 |
| 331 | 20241114 | 133800 | 20836543500 | 41500 | 41550 | 41600 | 41500 | 833 |
| 332 | 20241114 | 133700 | 20801938950 | 41600 | 41550 | 41600 | 41550 | 1912 |
| 333 | 20241114 | 133600 | 20722454400 | 41550 | 41550 | 41600 | 41550 | 1187 |
| 334 | 20241114 | 133500 | 20673125050 | 41600 | 41600 | 41600 | 41550 | 750 |
| 335 | 20241114 | 133400 | 20641945150 | 41600 | 41550 | 41600 | 41550 | 1039 |
| 336 | 20241114 | 133300 | 20598767850 | 41550 | 41550 | 41600 | 41550 | 530 |
| 337 | 20241114 | 133200 | 20576738100 | 41600 | 41550 | 41600 | 41550 | 674 |
| 338 | 20241114 | 133100 | 20548717100 | 41550 | 41600 | 41600 | 41550 | 1348 |
| 339 | 20241114 | 133000 | 20492671200 | 41600 | 41600 | 41600 | 41550 | 336 |
| 340 | 20241114 | 132900 | 20478706550 | 41600 | 41500 | 41600 | 41500 | 3970 |
| 341 | 20241114 | 132800 | 20313724400 | 41500 | 41550 | 41550 | 41500 | 1079 |
| 342 | 20241114 | 132700 | 20268926200 | 41500 | 41500 | 41550 | 41500 | 1037 |
| 343 | 20241114 | 132600 | 20225886050 | 41550 | 41500 | 41550 | 41500 | 1074 |
| 344 | 20241114 | 132500 | 20181311150 | 41550 | 41500 | 41550 | 41500 | 1163 |
| 345 | 20241114 | 132400 | 20133039600 | 41500 | 41600 | 41600 | 41500 | 1838 |
| 346 | 20241114 | 132300 | 20056691700 | 41550 | 41600 | 41600 | 41550 | 1251 |
| 347 | 20241114 | 132200 | 20004710750 | 41550 | 41550 | 41600 | 41550 | 904 |
| 348 | 20241114 | 132100 | 19967139900 | 41600 | 41600 | 41600 | 41550 | 359 |
| 349 | 20241114 | 132000 | 19952214450 | 41600 | 41600 | 41600 | 41550 | 598 |
| 350 | 20241114 | 131900 | 19927363350 | 41600 | 41550 | 41600 | 41550 | 519 |
| 351 | 20241114 | 131800 | 19905790000 | 41600 | 41600 | 41600 | 41550 | 549 |
| 352 | 20241114 | 131700 | 19882976150 | 41600 | 41600 | 41600 | 41550 | 192 |
| 353 | 20241114 | 131600 | 19874993450 | 41600 | 41500 | 41650 | 41500 | 8710 |
| 354 | 20241114 | 131500 | 19513114400 | 41500 | 41450 | 41500 | 41450 | 945 |
| 355 | 20241114 | 131400 | 19473941200 | 41500 | 41500 | 41500 | 41450 | 777 |
| 356 | 20241114 | 131300 | 19441730850 | 41500 | 41450 | 41500 | 41450 | 890 |
| 357 | 20241114 | 131200 | 19404838000 | 41450 | 41450 | 41500 | 41450 | 1269 |
| 358 | 20241114 | 131100 | 19352235600 | 41500 | 41500 | 41500 | 41450 | 1071 |
| 359 | 20241114 | 131000 | 19307837200 | 41450 | 41500 | 41500 | 41450 | 1121 |
| 360 | 20241114 | 130900 | 19261366700 | 41450 | 41450 | 41500 | 41450 | 1029 |
| 361 | 20241114 | 130800 | 19218711300 | 41450 | 41450 | 41500 | 41450 | 792 |
| 362 | 20241114 | 130700 | 19185880600 | 41450 | 41550 | 41550 | 41450 | 2793 |
| 363 | 20241114 | 130600 | 19069986450 | 41550 | 41550 | 41550 | 41500 | 565 |
| 364 | 20241114 | 130500 | 19046534650 | 41500 | 41550 | 41550 | 41500 | 1317 |
| 365 | 20241114 | 130400 | 18991875750 | 41550 | 41650 | 41700 | 41500 | 9371 |
| 366 | 20241114 | 130300 | 18602199100 | 41650 | 41650 | 41700 | 41650 | 525 |
| 367 | 20241114 | 130200 | 18580331250 | 41700 | 41700 | 41700 | 41650 | 486 |
| 368 | 20241114 | 130100 | 18560082700 | 41700 | 41700 | 41700 | 41650 | 706 |
| 369 | 20241114 | 130000 | 18530665100 | 41700 | 41650 | 41700 | 41600 | 2355 |
| 370 | 20241114 | 125900 | 18432570200 | 41650 | 41600 | 41650 | 41600 | 203 |
| 371 | 20241114 | 125800 | 18424120300 | 41600 | 41600 | 41650 | 41600 | 554 |
| 372 | 20241114 | 125700 | 18401066300 | 41600 | 41650 | 41650 | 41600 | 301 |
| 373 | 20241114 | 125600 | 18388531500 | 41650 | 41650 | 41650 | 41600 | 338 |
| 374 | 20241114 | 125500 | 18374463700 | 41600 | 41650 | 41650 | 41600 | 1047 |
| 375 | 20241114 | 125400 | 18330869300 | 41650 | 41650 | 41650 | 41600 | 259 |
| 376 | 20241114 | 125300 | 18320086900 | 41650 | 41650 | 41650 | 41600 | 822 |
| 377 | 20241114 | 125200 | 18285859250 | 41650 | 41600 | 41650 | 41600 | 370 |
| 378 | 20241114 | 125100 | 18270463100 | 41650 | 41550 | 41650 | 41550 | 2562 |
| 379 | 20241114 | 125000 | 18163860650 | 41600 | 41550 | 41600 | 41550 | 745 |
| 380 | 20241114 | 124900 | 18132899600 | 41550 | 41600 | 41650 | 41550 | 438 |
| 381 | 20241114 | 124800 | 18114679950 | 41600 | 41600 | 41650 | 41600 | 250 |
| 382 | 20241114 | 124700 | 18104277700 | 41600 | 41600 | 41650 | 41600 | 585 |
| 383 | 20241114 | 124600 | 18079933100 | 41650 | 41650 | 41650 | 41600 | 507 |
| 384 | 20241114 | 124500 | 18058837500 | 41600 | 41650 | 41650 | 41600 | 471 |
| 385 | 20241114 | 124400 | 18039240850 | 41600 | 41550 | 41600 | 41550 | 1359 |
| 386 | 20241114 | 124300 | 17982716850 | 41550 | 41650 | 41650 | 41550 | 1088 |
| 387 | 20241114 | 124200 | 17937485800 | 41650 | 41650 | 41650 | 41600 | 742 |
| 388 | 20241114 | 124100 | 17906604850 | 41600 | 41700 | 41700 | 41600 | 764 |
| 389 | 20241114 | 124000 | 17874783150 | 41700 | 41700 | 41700 | 41650 | 1241 |
| 390 | 20241114 | 123900 | 17823088200 | 41700 | 41650 | 41700 | 41650 | 827 |
| 391 | 20241114 | 123800 | 17788617950 | 41650 | 41650 | 41700 | 41600 | 1974 |
| 392 | 20241114 | 123700 | 17706408200 | 41650 | 41600 | 41650 | 41600 | 496 |
| 393 | 20241114 | 123600 | 17685767350 | 41600 | 41650 | 41650 | 41600 | 271 |
| 394 | 20241114 | 123500 | 17674491700 | 41650 | 41600 | 41650 | 41600 | 255 |
| 395 | 20241114 | 123400 | 17663879450 | 41600 | 41650 | 41700 | 41600 | 1166 |
| 396 | 20241114 | 123300 | 17615329050 | 41650 | 41650 | 41650 | 41600 | 782 |
| 397 | 20241114 | 123200 | 17582758950 | 41650 | 41650 | 41650 | 41600 | 514 |
| 398 | 20241114 | 123100 | 17561353800 | 41650 | 41650 | 41650 | 41600 | 675 |
| 399 | 20241114 | 123000 | 17533261400 | 41650 | 41650 | 41650 | 41650 | 240 |
| 400 | 20241114 | 122900 | 17523265400 | 41650 | 41500 | 41650 | 41500 | 6557 |
| 401 | 20241114 | 122800 | 17250660900 | 41500 | 41500 | 41550 | 41500 | 1163 |
| 402 | 20241114 | 122700 | 17202369100 | 41500 | 41500 | 41550 | 41500 | 896 |
| 403 | 20241114 | 122600 | 17165158950 | 41550 | 41500 | 41550 | 41500 | 1095 |
| 404 | 20241114 | 122500 | 17119695800 | 41550 | 41500 | 41550 | 41500 | 821 |
| 405 | 20241114 | 122400 | 17085616750 | 41500 | 41550 | 41550 | 41500 | 840 |
| 406 | 20241114 | 122300 | 17050743750 | 41550 | 41500 | 41550 | 41500 | 688 |
| 407 | 20241114 | 122200 | 17022188900 | 41500 | 41500 | 41550 | 41500 | 821 |
| 408 | 20241114 | 122100 | 16988111950 | 41550 | 41550 | 41550 | 41500 | 394 |
| 409 | 20241114 | 122000 | 16971749700 | 41550 | 41550 | 41550 | 41500 | 707 |
| 410 | 20241114 | 121900 | 16942382300 | 41550 | 41500 | 41550 | 41500 | 1663 |
| 411 | 20241114 | 121800 | 16873305300 | 41500 | 41500 | 41550 | 41500 | 651 |
| 412 | 20241114 | 121700 | 16846280650 | 41500 | 41550 | 41550 | 41500 | 803 |
| 413 | 20241114 | 121600 | 16812937350 | 41550 | 41500 | 41550 | 41500 | 1106 |
| 414 | 20241114 | 121500 | 16767026450 | 41500 | 41500 | 41550 | 41500 | 117 |
| 415 | 20241114 | 121400 | 16762169750 | 41500 | 41550 | 41550 | 41500 | 256 |
| 416 | 20241114 | 121300 | 16751537800 | 41550 | 41550 | 41550 | 41500 | 524 |
| 417 | 20241114 | 121200 | 16729779950 | 41500 | 41550 | 41550 | 41500 | 924 |
| 418 | 20241114 | 121100 | 16691414100 | 41550 | 41500 | 41550 | 41500 | 1384 |
| 419 | 20241114 | 121000 | 16633969400 | 41500 | 41500 | 41500 | 41450 | 674 |
| 420 | 20241114 | 120900 | 16606021000 | 41500 | 41450 | 41500 | 41450 | 2065 |
| 421 | 20241114 | 120800 | 16520330350 | 41500 | 41450 | 41500 | 41400 | 2109 |
| 422 | 20241114 | 120700 | 16432892400 | 41450 | 41400 | 41450 | 41350 | 3119 |
| 423 | 20241114 | 120600 | 16303778450 | 41400 | 41400 | 41400 | 41350 | 344 |
| 424 | 20241114 | 120500 | 16289548350 | 41400 | 41350 | 41400 | 41350 | 451 |
| 425 | 20241114 | 120400 | 16270883600 | 41400 | 41350 | 41400 | 41350 | 877 |
| 426 | 20241114 | 120300 | 16234611100 | 41400 | 41300 | 41400 | 41300 | 2293 |
| 427 | 20241114 | 120200 | 16139812400 | 41350 | 41300 | 41350 | 41300 | 1108 |
| 428 | 20241114 | 120100 | 16094028500 | 41300 | 41350 | 41350 | 41300 | 767 |
| 429 | 20241114 | 120000 | 16062346950 | 41350 | 41300 | 41350 | 41300 | 554 |
| 430 | 20241114 | 115900 | 16039456450 | 41300 | 41400 | 41400 | 41300 | 885 |
| 431 | 20241114 | 115800 | 16002865900 | 41400 | 41350 | 41400 | 41350 | 573 |
| 432 | 20241114 | 115700 | 15979170700 | 41400 | 41400 | 41400 | 41350 | 663 |
| 433 | 20241114 | 115600 | 15951746850 | 41350 | 41350 | 41400 | 41350 | 505 |
| 434 | 20241114 | 115500 | 15930859550 | 41400 | 41300 | 41400 | 41300 | 838 |
| 435 | 20241114 | 115400 | 15896202750 | 41350 | 41350 | 41400 | 41300 | 861 |
| 436 | 20241114 | 115300 | 15860609150 | 41350 | 41350 | 41350 | 41300 | 1549 |
| 437 | 20241114 | 115200 | 15796567550 | 41300 | 41300 | 41350 | 41300 | 719 |
| 438 | 20241114 | 115100 | 15766865950 | 41350 | 41350 | 41350 | 41300 | 418 |
| 439 | 20241114 | 115000 | 15749599250 | 41350 | 41300 | 41350 | 41300 | 1296 |
| 440 | 20241114 | 114900 | 15696032050 | 41300 | 41350 | 41350 | 41300 | 827 |
| 441 | 20241114 | 114800 | 15661859700 | 41300 | 41350 | 41400 | 41300 | 1643 |
| 442 | 20241114 | 114700 | 15593925500 | 41300 | 41350 | 41350 | 41300 | 719 |
| 443 | 20241114 | 114600 | 15564219400 | 41350 | 41400 | 41400 | 41300 | 1275 |
| 444 | 20241114 | 114500 | 15511500600 | 41400 | 41350 | 41400 | 41300 | 3188 |
| 445 | 20241114 | 114400 | 15379681400 | 41350 | 41300 | 41350 | 41300 | 1045 |
| 446 | 20241114 | 114300 | 15336504550 | 41300 | 41300 | 41350 | 41300 | 562 |
| 447 | 20241114 | 114200 | 15313276250 | 41300 | 41350 | 41350 | 41300 | 1007 |
| 448 | 20241114 | 114100 | 15271660950 | 41350 | 41350 | 41350 | 41300 | 1323 |
| 449 | 20241114 | 114000 | 15216978300 | 41300 | 41350 | 41350 | 41300 | 797 |
| 450 | 20241114 | 113900 | 15184054800 | 41350 | 41350 | 41400 | 41350 | 1293 |
| 451 | 20241114 | 113800 | 15130587800 | 41350 | 41400 | 41400 | 41350 | 775 |
| 452 | 20241114 | 113700 | 15098533800 | 41350 | 41350 | 41400 | 41350 | 1175 |
| 453 | 20241114 | 113600 | 15049943100 | 41350 | 41350 | 41400 | 41350 | 1345 |
| 454 | 20241114 | 113500 | 14994309600 | 41350 | 41350 | 41400 | 41350 | 639 |
| 455 | 20241114 | 113400 | 14967882800 | 41350 | 41400 | 41400 | 41350 | 707 |
| 456 | 20241114 | 113300 | 14938637550 | 41400 | 41400 | 41400 | 41350 | 818 |
| 457 | 20241114 | 113200 | 14904792900 | 41400 | 41350 | 41400 | 41350 | 430 |
| 458 | 20241114 | 113100 | 14886998000 | 41400 | 41400 | 41400 | 41350 | 1083 |
| 459 | 20241114 | 113000 | 14842181650 | 41400 | 41350 | 41400 | 41350 | 671 |
| 460 | 20241114 | 112900 | 14814416050 | 41350 | 41400 | 41400 | 41350 | 436 |
| 461 | 20241114 | 112800 | 14796380750 | 41400 | 41450 | 41450 | 41350 | 531 |
| 462 | 20241114 | 112700 | 14774397500 | 41400 | 41350 | 41450 | 41350 | 3623 |
| 463 | 20241114 | 112600 | 14624413150 | 41400 | 41400 | 41400 | 41350 | 745 |
| 464 | 20241114 | 112500 | 14593598950 | 41400 | 41400 | 41400 | 41350 | 668 |
| 465 | 20241114 | 112400 | 14565965400 | 41400 | 41350 | 41400 | 41350 | 2576 |
| 466 | 20241114 | 112300 | 14459340600 | 41350 | 41350 | 41400 | 41350 | 1577 |
| 467 | 20241114 | 112200 | 14394123750 | 41400 | 41350 | 41400 | 41350 | 1043 |
| 468 | 20241114 | 112100 | 14350983350 | 41350 | 41400 | 41400 | 41350 | 626 |
| 469 | 20241114 | 112000 | 14325088850 | 41350 | 41400 | 41400 | 41350 | 660 |
| 470 | 20241114 | 111900 | 14297790250 | 41400 | 41400 | 41400 | 41350 | 968 |
| 471 | 20241114 | 111800 | 14257749150 | 41400 | 41400 | 41400 | 41350 | 1324 |
| 472 | 20241114 | 111700 | 14202981400 | 41400 | 41400 | 41450 | 41350 | 1604 |
| 473 | 20241114 | 111600 | 14136604450 | 41450 | 41450 | 41450 | 41400 | 2572 |
| 474 | 20241114 | 111500 | 14030094350 | 41400 | 41400 | 41450 | 41400 | 894 |
| 475 | 20241114 | 111400 | 13993069750 | 41400 | 41400 | 41450 | 41400 | 988 |
| 476 | 20241114 | 111300 | 13952161650 | 41400 | 41400 | 41450 | 41400 | 711 |
| 477 | 20241114 | 111200 | 13922714150 | 41400 | 41400 | 41450 | 41400 | 1272 |
| 478 | 20241114 | 111100 | 13870036000 | 41400 | 41400 | 41450 | 41400 | 1002 |
| 479 | 20241114 | 111000 | 13828545550 | 41400 | 41500 | 41500 | 41400 | 2658 |
| 480 | 20241114 | 110900 | 13718364850 | 41450 | 41500 | 41500 | 41450 | 1093 |
| 481 | 20241114 | 110800 | 13673058950 | 41500 | 41450 | 41500 | 41450 | 752 |
| 482 | 20241114 | 110700 | 13641880950 | 41500 | 41500 | 41500 | 41450 | 1084 |
| 483 | 20241114 | 110600 | 13596918700 | 41450 | 41500 | 41550 | 41450 | 2576 |
| 484 | 20241114 | 110500 | 13490034150 | 41550 | 41550 | 41550 | 41500 | 771 |
| 485 | 20241114 | 110400 | 13458036100 | 41500 | 41600 | 41600 | 41500 | 582 |
| 486 | 20241114 | 110300 | 13433862700 | 41600 | 41550 | 41600 | 41550 | 1025 |
| 487 | 20241114 | 110200 | 13391261550 | 41600 | 41600 | 41650 | 41550 | 1354 |
| 488 | 20241114 | 110100 | 13334947650 | 41650 | 41750 | 41750 | 41550 | 3071 |
| 489 | 20241114 | 110000 | 13206986300 | 41750 | 41850 | 41850 | 41700 | 2658 |
| 490 | 20241114 | 105900 | 13095928550 | 41800 | 41800 | 41850 | 41800 | 404 |
| 491 | 20241114 | 105800 | 13079038000 | 41800 | 41800 | 41850 | 41700 | 2406 |
| 492 | 20241114 | 105700 | 12978480100 | 41800 | 41900 | 41900 | 41800 | 1361 |
| 493 | 20241114 | 105600 | 12921531050 | 41900 | 41850 | 41900 | 41850 | 2733 |
| 494 | 20241114 | 105500 | 12807142100 | 41850 | 41900 | 41900 | 41850 | 578 |
| 495 | 20241114 | 105400 | 12782935900 | 41900 | 41900 | 41950 | 41850 | 1739 |
| 496 | 20241114 | 105300 | 12710072550 | 41950 | 41900 | 41950 | 41900 | 1201 |
| 497 | 20241114 | 105200 | 12659715350 | 41950 | 41900 | 41950 | 41900 | 632 |
| 498 | 20241114 | 105100 | 12633208100 | 41950 | 41850 | 41950 | 41800 | 2770 |
| 499 | 20241114 | 105000 | 12517209850 | 41850 | 41750 | 41850 | 41750 | 2570 |
| 500 | 20241114 | 104900 | 12409792500 | 41750 | 41750 | 41750 | 41700 | 1753 |
| 501 | 20241114 | 104800 | 12336619800 | 41800 | 41750 | 41800 | 41750 | 458 |
| 502 | 20241114 | 104700 | 12317491700 | 41750 | 41650 | 41800 | 41650 | 4430 |
| 503 | 20241114 | 104600 | 12132691850 | 41650 | 41450 | 41650 | 41400 | 10490 |
| 504 | 20241114 | 104500 | 11697287900 | 41450 | 41450 | 41450 | 41400 | 3072 |
| 505 | 20241114 | 104400 | 11570037950 | 41400 | 41400 | 41450 | 41400 | 649 |
| 506 | 20241114 | 104300 | 11543165550 | 41450 | 41400 | 41450 | 41400 | 1468 |
| 507 | 20241114 | 104200 | 11482353100 | 41400 | 41400 | 41450 | 41400 | 1076 |
| 508 | 20241114 | 104100 | 11437784800 | 41450 | 41400 | 41450 | 41400 | 1566 |
| 509 | 20241114 | 104000 | 11372932200 | 41400 | 41450 | 41450 | 41400 | 904 |
| 510 | 20241114 | 103900 | 11335488650 | 41450 | 41450 | 41500 | 41400 | 6736 |
| 511 | 20241114 | 103800 | 11056187500 | 41450 | 41500 | 41500 | 41450 | 2442 |
| 512 | 20241114 | 103700 | 10954907450 | 41500 | 41500 | 41500 | 41450 | 408 |
| 513 | 20241114 | 103600 | 10937982650 | 41500 | 41550 | 41550 | 41450 | 4089 |
| 514 | 20241114 | 103500 | 10768411400 | 41500 | 41450 | 41550 | 41450 | 2896 |
| 515 | 20241114 | 103400 | 10648225850 | 41450 | 41500 | 41500 | 41450 | 909 |
| 516 | 20241114 | 103300 | 10610506050 | 41500 | 41400 | 41500 | 41300 | 9659 |
| 517 | 20241114 | 103200 | 10210815350 | 41400 | 41450 | 41450 | 41350 | 2966 |
| 518 | 20241114 | 103100 | 10088033700 | 41450 | 41450 | 41450 | 41400 | 3254 |
| 519 | 20241114 | 103000 | 9953279450 | 41400 | 41500 | 41500 | 41350 | 7959 |
| 520 | 20241114 | 102900 | 9623723350 | 41450 | 41350 | 41500 | 41350 | 4677 |
| 521 | 20241114 | 102800 | 9429950850 | 41350 | 41400 | 41500 | 41350 | 4553 |
| 522 | 20241114 | 102700 | 9241448650 | 41450 | 41450 | 41500 | 41400 | 19578 |
| 523 | 20241114 | 102600 | 8430025300 | 41450 | 41450 | 41500 | 41400 | 7084 |
| 524 | 20241114 | 102500 | 8136432850 | 41500 | 41400 | 41500 | 41400 | 4752 |
| 525 | 20241114 | 102400 | 7939520650 | 41450 | 41650 | 41650 | 41400 | 24699 |
| 526 | 20241114 | 102300 | 6914502600 | 41650 | 41650 | 41650 | 41600 | 3321 |
| 527 | 20241114 | 102200 | 6776208200 | 41650 | 41650 | 41650 | 41550 | 2883 |
| 528 | 20241114 | 102100 | 6656268600 | 41650 | 41600 | 41650 | 41500 | 7667 |
| 529 | 20241114 | 102000 | 6337537100 | 41600 | 41600 | 41650 | 41550 | 4231 |
| 530 | 20241114 | 101900 | 6161503400 | 41600 | 41700 | 41700 | 41600 | 4837 |
| 531 | 20241114 | 101800 | 5960067750 | 41700 | 41750 | 41800 | 41700 | 3865 |
| 532 | 20241114 | 101700 | 5798829650 | 41750 | 41900 | 41900 | 41700 | 5907 |
| 533 | 20241114 | 101600 | 5551972400 | 41900 | 41800 | 41900 | 41750 | 4297 |
| 534 | 20241114 | 101500 | 5372283700 | 41750 | 41850 | 41850 | 41700 | 2187 |
| 535 | 20241114 | 101400 | 5280947250 | 41850 | 41850 | 41900 | 41650 | 4047 |
| 536 | 20241114 | 101300 | 5111853200 | 41850 | 41900 | 41900 | 41500 | 20295 |
| 537 | 20241114 | 101200 | 4265051250 | 41900 | 41900 | 41950 | 41850 | 5855 |
| 538 | 20241114 | 101100 | 4019695150 | 41850 | 41900 | 41900 | 41800 | 9715 |
| 539 | 20241114 | 101000 | 3613112450 | 41900 | 42000 | 42050 | 41850 | 7639 |
| 540 | 20241114 | 100900 | 3292969400 | 42000 | 42100 | 42200 | 42000 | 2143 |
| 541 | 20241114 | 100800 | 3202836000 | 42150 | 42200 | 42300 | 42100 | 3048 |
| 542 | 20241114 | 100700 | 3074285600 | 42300 | 42250 | 42350 | 42150 | 5915 |
| 543 | 20241114 | 100600 | 2824455850 | 42250 | 42300 | 42350 | 42200 | 10374 |
| 544 | 20241114 | 100500 | 2385713400 | 42350 | 42350 | 42400 | 42300 | 2690 |
| 545 | 20241114 | 100400 | 2271783400 | 42350 | 42600 | 42600 | 42350 | 12944 |
| 546 | 20241114 | 100300 | 1721889400 | 42650 | 42800 | 42800 | 42600 | 5465 |
| 547 | 20241114 | 100200 | 1488621050 | 42800 | 42700 | 42850 | 42700 | 4850 |
| 548 | 20241114 | 100100 | 1281263450 | 42700 | 43100 | 43100 | 42600 | 12418 |
| 549 | 20241114 | 100000 | 749512750 | 43100 | 43050 | 43200 | 43000 | 17369 |