31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 3 | 20241112 | 183300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20241112 | 183200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20241112 | 183100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20241112 | 183000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20241112 | 182900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20241112 | 182800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20241112 | 182700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20241112 | 182600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20241112 | 182500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20241112 | 182400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20241112 | 182300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20241112 | 182200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20241112 | 182100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20241112 | 182000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20241112 | 181900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20241112 | 181800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20241112 | 181700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20241112 | 181600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20241112 | 181500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20241112 | 181400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20241112 | 181300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20241112 | 181200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20241112 | 181100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20241112 | 181000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20241112 | 180900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20241112 | 180800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20241112 | 180700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20241112 | 180600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20241112 | 180500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20241112 | 180400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 33 | 20241112 | 180300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20241112 | 180200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20241112 | 180100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20241112 | 180000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20241112 | 175900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20241112 | 175800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20241112 | 175700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20241112 | 175600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20241112 | 175500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20241112 | 175400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20241112 | 175300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20241112 | 175200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20241112 | 175100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20241112 | 175000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20241112 | 174900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20241112 | 174800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20241112 | 174700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20241112 | 174600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20241112 | 174500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20241112 | 174400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20241112 | 174300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20241112 | 174200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20241112 | 174100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20241112 | 174000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20241112 | 173900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20241112 | 173800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20241112 | 173700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20241112 | 173600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20241112 | 173500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20241112 | 173400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 63 | 20241112 | 173300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20241112 | 173200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20241112 | 173100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20241112 | 173000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20241112 | 172900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20241112 | 172800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20241112 | 172700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20241112 | 172600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20241112 | 172500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20241112 | 172400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20241112 | 172300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20241112 | 172200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20241112 | 172100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20241112 | 172000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20241112 | 171900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20241112 | 171800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20241112 | 171700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20241112 | 171600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20241112 | 171500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20241112 | 171400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20241112 | 171300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20241112 | 171200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20241112 | 171100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20241112 | 171000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20241112 | 170900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20241112 | 170800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20241112 | 170700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20241112 | 170600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20241112 | 170500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20241112 | 170400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 93 | 20241112 | 170300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20241112 | 170200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20241112 | 170100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20241112 | 170000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20241112 | 165900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20241112 | 165800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20241112 | 165700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20241112 | 165600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20241112 | 165500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20241112 | 165400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20241112 | 165300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20241112 | 165200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20241112 | 165100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20241112 | 165000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20241112 | 164900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20241112 | 164800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20241112 | 164700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20241112 | 164600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20241112 | 164500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20241112 | 164400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20241112 | 164300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20241112 | 164200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20241112 | 164100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20241112 | 164000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20241112 | 163900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20241112 | 163800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20241112 | 163700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20241112 | 163600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20241112 | 163500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20241112 | 163400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 123 | 20241112 | 163300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20241112 | 163200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20241112 | 163100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20241112 | 163000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20241112 | 162900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20241112 | 162800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20241112 | 162700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20241112 | 162600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20241112 | 162500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20241112 | 162400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20241112 | 162300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20241112 | 162200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20241112 | 162100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20241112 | 162000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20241112 | 161900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20241112 | 161800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20241112 | 161700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20241112 | 161600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20241112 | 161500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20241112 | 161400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20241112 | 161300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20241112 | 161200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20241112 | 161100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20241112 | 161000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20241112 | 160900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20241112 | 160800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20241112 | 160700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20241112 | 160600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20241112 | 160500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20241112 | 160400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 153 | 20241112 | 160300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20241112 | 160200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20241112 | 160100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20241112 | 160000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20241112 | 155900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20241112 | 155800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20241112 | 155700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20241112 | 155600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20241112 | 155500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20241112 | 155400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20241112 | 155300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20241112 | 155200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20241112 | 155100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20241112 | 155000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20241112 | 154900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20241112 | 154800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20241112 | 154700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20241112 | 154600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20241112 | 154500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20241112 | 154400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20241112 | 154300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20241112 | 154200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20241112 | 154100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20241112 | 154000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20241112 | 153900 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20241112 | 153800 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20241112 | 153700 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20241112 | 153600 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20241112 | 153500 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20241112 | 153400 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 183 | 20241112 | 153300 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20241112 | 153200 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20241112 | 153100 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20241112 | 153000 | 9734948350 | 40950 | 40950 | 40950 | 40950 | 4376 |
| 187 | 20241112 | 152900 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20241112 | 152800 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20241112 | 152700 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20241112 | 152600 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20241112 | 152500 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20241112 | 152400 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20241112 | 152300 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20241112 | 152200 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20241112 | 152100 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20241112 | 152000 | 9555751150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20241112 | 151900 | 9555751150 | 40950 | 40800 | 40950 | 40750 | 3553 |
| 198 | 20241112 | 151800 | 9410557400 | 40800 | 40800 | 40850 | 40750 | 1361 |
| 199 | 20241112 | 151700 | 9355061000 | 40800 | 40850 | 40850 | 40800 | 86 |
| 200 | 20241112 | 151600 | 9351551700 | 40850 | 40800 | 40850 | 40700 | 2114 |
| 201 | 20241112 | 151500 | 9265372550 | 40850 | 40850 | 40900 | 40800 | 573 |
| 202 | 20241112 | 151400 | 9241964350 | 40900 | 40850 | 40900 | 40800 | 192 |
| 203 | 20241112 | 151300 | 9234122050 | 40850 | 40800 | 40850 | 40800 | 67 |
| 204 | 20241112 | 151200 | 9231386400 | 40900 | 40850 | 40900 | 40750 | 1116 |
| 205 | 20241112 | 151100 | 9185886400 | 40850 | 40850 | 40900 | 40800 | 70 |
| 206 | 20241112 | 151000 | 9183027000 | 40850 | 40900 | 40900 | 40750 | 1820 |
| 207 | 20241112 | 150900 | 9108806600 | 40850 | 40850 | 40900 | 40850 | 356 |
| 208 | 20241112 | 150800 | 9094248200 | 40850 | 40850 | 40900 | 40850 | 291 |
| 209 | 20241112 | 150700 | 9082356050 | 40900 | 40900 | 40950 | 40850 | 324 |
| 210 | 20241112 | 150600 | 9069102450 | 40900 | 40900 | 40950 | 40750 | 2713 |
| 211 | 20241112 | 150500 | 8958343100 | 40950 | 40950 | 41000 | 40900 | 1863 |
| 212 | 20241112 | 150400 | 8882053950 | 40950 | 40950 | 41000 | 40900 | 788 |
| 213 | 20241112 | 150300 | 8849785300 | 40950 | 40950 | 40950 | 40900 | 80 |
| 214 | 20241112 | 150200 | 8846510350 | 40900 | 40950 | 40950 | 40900 | 51 |
| 215 | 20241112 | 150100 | 8844422950 | 40900 | 40950 | 41000 | 40900 | 1295 |
| 216 | 20241112 | 150000 | 8791389500 | 40900 | 40900 | 41000 | 40900 | 2805 |
| 217 | 20241112 | 145900 | 8676461100 | 40900 | 40950 | 40950 | 40900 | 205 |
| 218 | 20241112 | 145800 | 8668072200 | 40950 | 40950 | 41000 | 40900 | 278 |
| 219 | 20241112 | 145700 | 8656692450 | 40950 | 40950 | 41000 | 40900 | 1732 |
| 220 | 20241112 | 145600 | 8585748400 | 40950 | 40900 | 41000 | 40850 | 613 |
| 221 | 20241112 | 145500 | 8560653700 | 40900 | 40850 | 40950 | 40850 | 1501 |
| 222 | 20241112 | 145400 | 8499269700 | 40850 | 40900 | 40900 | 40850 | 114 |
| 223 | 20241112 | 145300 | 8494609450 | 40900 | 40950 | 40950 | 40850 | 836 |
| 224 | 20241112 | 145200 | 8460416850 | 40900 | 40900 | 40950 | 40900 | 550 |
| 225 | 20241112 | 145100 | 8437898450 | 40950 | 40950 | 41000 | 40900 | 901 |
| 226 | 20241112 | 145000 | 8401002600 | 40950 | 40950 | 41000 | 40900 | 2503 |
| 227 | 20241112 | 144900 | 8298446850 | 40950 | 40950 | 41000 | 40900 | 264 |
| 228 | 20241112 | 144800 | 8287637950 | 40950 | 40950 | 40950 | 40900 | 604 |
| 229 | 20241112 | 144700 | 8262905200 | 40950 | 40950 | 40950 | 40900 | 581 |
| 230 | 20241112 | 144600 | 8239114300 | 40950 | 41000 | 41000 | 40900 | 1137 |
| 231 | 20241112 | 144500 | 8192551700 | 41000 | 40950 | 41000 | 40900 | 532 |
| 232 | 20241112 | 144400 | 8170766450 | 40900 | 41000 | 41000 | 40900 | 604 |
| 233 | 20241112 | 144300 | 8146032300 | 41000 | 40950 | 41000 | 40950 | 125 |
| 234 | 20241112 | 144200 | 8140908400 | 41000 | 40900 | 41000 | 40900 | 797 |
| 235 | 20241112 | 144100 | 8108288200 | 40900 | 40900 | 40900 | 40850 | 574 |
| 236 | 20241112 | 144000 | 8084814250 | 40900 | 40700 | 40900 | 40650 | 2772 |
| 237 | 20241112 | 143900 | 7971753650 | 40700 | 40700 | 40700 | 40650 | 476 |
| 238 | 20241112 | 143800 | 7952381450 | 40700 | 40700 | 40700 | 40650 | 156 |
| 239 | 20241112 | 143700 | 7946034750 | 40650 | 40600 | 40700 | 40600 | 672 |
| 240 | 20241112 | 143600 | 7918695000 | 40650 | 40600 | 40700 | 40600 | 594 |
| 241 | 20241112 | 143500 | 7894550800 | 40650 | 40650 | 40650 | 40600 | 102 |
| 242 | 20241112 | 143400 | 7890405550 | 40600 | 40650 | 40650 | 40600 | 50 |
| 243 | 20241112 | 143300 | 7888374100 | 40600 | 40700 | 40700 | 40600 | 360 |
| 244 | 20241112 | 143200 | 7873744650 | 40700 | 40700 | 40700 | 40650 | 45 |
| 245 | 20241112 | 143100 | 7871914200 | 40700 | 40700 | 40700 | 40650 | 76 |
| 246 | 20241112 | 143000 | 7868822050 | 40700 | 40650 | 40700 | 40600 | 365 |
| 247 | 20241112 | 142900 | 7853985300 | 40600 | 40650 | 40650 | 40600 | 74 |
| 248 | 20241112 | 142800 | 7850978550 | 40600 | 40650 | 40650 | 40600 | 148 |
| 249 | 20241112 | 142700 | 7844964700 | 40700 | 40600 | 40700 | 40600 | 156 |
| 250 | 20241112 | 142600 | 7838624250 | 40650 | 40650 | 40650 | 40600 | 82 |
| 251 | 20241112 | 142500 | 7835292000 | 40650 | 40600 | 40650 | 40600 | 1127 |
| 252 | 20241112 | 142400 | 7789532800 | 40650 | 40650 | 40650 | 40600 | 115 |
| 253 | 20241112 | 142300 | 7784859100 | 40600 | 40650 | 40650 | 40600 | 108 |
| 254 | 20241112 | 142200 | 7780469950 | 40600 | 40650 | 40650 | 40600 | 288 |
| 255 | 20241112 | 142100 | 7768765500 | 40600 | 40650 | 40700 | 40600 | 1101 |
| 256 | 20241112 | 142000 | 7724007850 | 40700 | 40650 | 40700 | 40650 | 104 |
| 257 | 20241112 | 141900 | 7719777950 | 40700 | 40600 | 40700 | 40600 | 413 |
| 258 | 20241112 | 141800 | 7702985900 | 40650 | 40650 | 40650 | 40600 | 151 |
| 259 | 20241112 | 141700 | 7696851300 | 40650 | 40650 | 40650 | 40600 | 66 |
| 260 | 20241112 | 141600 | 7694170700 | 40650 | 40700 | 40700 | 40600 | 630 |
| 261 | 20241112 | 141500 | 7668560850 | 40650 | 40700 | 40700 | 40650 | 74 |
| 262 | 20241112 | 141400 | 7665550100 | 40650 | 40700 | 40700 | 40650 | 113 |
| 263 | 20241112 | 141300 | 7660953750 | 40700 | 40700 | 40700 | 40650 | 171 |
| 264 | 20241112 | 141200 | 7653995600 | 40700 | 40650 | 40700 | 40650 | 82 |
| 265 | 20241112 | 141100 | 7650660500 | 40700 | 40650 | 40700 | 40650 | 181 |
| 266 | 20241112 | 141000 | 7643302550 | 40700 | 40650 | 40700 | 40650 | 26 |
| 267 | 20241112 | 140900 | 7642245400 | 40700 | 40650 | 40700 | 40650 | 55 |
| 268 | 20241112 | 140800 | 7640009400 | 40650 | 40650 | 40700 | 40650 | 25 |
| 269 | 20241112 | 140700 | 7638992900 | 40650 | 40700 | 40700 | 40650 | 49 |
| 270 | 20241112 | 140600 | 7637000800 | 40650 | 40650 | 40700 | 40650 | 68 |
| 271 | 20241112 | 140500 | 7634236300 | 40650 | 40650 | 40700 | 40650 | 33 |
| 272 | 20241112 | 140400 | 7632894600 | 40650 | 40650 | 40700 | 40650 | 59 |
| 273 | 20241112 | 140300 | 7630495800 | 40650 | 40650 | 40700 | 40650 | 266 |
| 274 | 20241112 | 140200 | 7619679800 | 40650 | 40700 | 40700 | 40650 | 27 |
| 275 | 20241112 | 140100 | 7618581950 | 40650 | 40700 | 40700 | 40650 | 72 |
| 276 | 20241112 | 140000 | 7615654800 | 40650 | 40650 | 40700 | 40650 | 347 |
| 277 | 20241112 | 135900 | 7601549050 | 40600 | 40650 | 40650 | 40600 | 62 |
| 278 | 20241112 | 135800 | 7599030300 | 40650 | 40650 | 40650 | 40600 | 93 |
| 279 | 20241112 | 135700 | 7595252300 | 40600 | 40650 | 40650 | 40600 | 160 |
| 280 | 20241112 | 135600 | 7588749700 | 40650 | 40600 | 40650 | 40600 | 100 |
| 281 | 20241112 | 135500 | 7584689450 | 40650 | 40600 | 40650 | 40600 | 40 |
| 282 | 20241112 | 135400 | 7583064650 | 40650 | 40600 | 40650 | 40600 | 38 |
| 283 | 20241112 | 135300 | 7581521100 | 40600 | 40650 | 40650 | 40600 | 177 |
| 284 | 20241112 | 135200 | 7574328900 | 40600 | 40600 | 40650 | 40600 | 31 |
| 285 | 20241112 | 135100 | 7573070050 | 40650 | 40700 | 40700 | 40650 | 517 |
| 286 | 20241112 | 135000 | 7552052700 | 40650 | 40650 | 40700 | 40650 | 105 |
| 287 | 20241112 | 134900 | 7547781850 | 40650 | 40650 | 40700 | 40650 | 76 |
| 288 | 20241112 | 134800 | 7544689700 | 40650 | 40650 | 40700 | 40650 | 162 |
| 289 | 20241112 | 134700 | 7538098700 | 40700 | 40700 | 40700 | 40650 | 37 |
| 290 | 20241112 | 134600 | 7536593850 | 40650 | 40700 | 40700 | 40650 | 76 |
| 291 | 20241112 | 134500 | 7533501700 | 40650 | 40700 | 40700 | 40650 | 129 |
| 292 | 20241112 | 134400 | 7528253850 | 40650 | 40650 | 40700 | 40650 | 63 |
| 293 | 20241112 | 134300 | 7525690950 | 40700 | 40650 | 40700 | 40650 | 115 |
| 294 | 20241112 | 134200 | 7521013050 | 40700 | 40700 | 40700 | 40700 | 16 |
| 295 | 20241112 | 134100 | 7520361850 | 40650 | 40700 | 40700 | 40650 | 38 |
| 296 | 20241112 | 134000 | 7518816300 | 40650 | 40700 | 40700 | 40650 | 84 |
| 297 | 20241112 | 133900 | 7515401450 | 40650 | 40650 | 40700 | 40650 | 147 |
| 298 | 20241112 | 133800 | 7509425150 | 40650 | 40700 | 40700 | 40650 | 1162 |
| 299 | 20241112 | 133700 | 7462141750 | 40650 | 40700 | 40700 | 40650 | 116 |
| 300 | 20241112 | 133600 | 7457422600 | 40700 | 40750 | 40750 | 40700 | 195 |
| 301 | 20241112 | 133500 | 7449485950 | 40750 | 40700 | 40750 | 40650 | 176 |
| 302 | 20241112 | 133400 | 7442323250 | 40700 | 40650 | 40700 | 40650 | 459 |
| 303 | 20241112 | 133300 | 7423653650 | 40650 | 40650 | 40650 | 40650 | 14 |
| 304 | 20241112 | 133200 | 7423084550 | 40650 | 40650 | 40650 | 40600 | 88 |
| 305 | 20241112 | 133100 | 7419511450 | 40650 | 40700 | 40700 | 40650 | 414 |
| 306 | 20241112 | 133000 | 7402682200 | 40700 | 40650 | 40700 | 40650 | 177 |
| 307 | 20241112 | 132900 | 7395486550 | 40600 | 40650 | 40650 | 40600 | 68 |
| 308 | 20241112 | 132800 | 7392723550 | 40650 | 40550 | 40650 | 40550 | 430 |
| 309 | 20241112 | 132700 | 7375270250 | 40600 | 40550 | 40600 | 40550 | 139 |
| 310 | 20241112 | 132600 | 7369633100 | 40600 | 40600 | 40600 | 40600 | 40 |
| 311 | 20241112 | 132500 | 7368009100 | 40600 | 40550 | 40650 | 40550 | 157 |
| 312 | 20241112 | 132400 | 7361635400 | 40600 | 40650 | 40650 | 40550 | 594 |
| 313 | 20241112 | 132300 | 7337521450 | 40650 | 40600 | 40650 | 40600 | 37 |
| 314 | 20241112 | 132200 | 7336018350 | 40650 | 40650 | 40700 | 40650 | 232 |
| 315 | 20241112 | 132100 | 7326586950 | 40650 | 40700 | 40750 | 40650 | 444 |
| 316 | 20241112 | 132000 | 7308517250 | 40700 | 40700 | 40700 | 40650 | 45 |
| 317 | 20241112 | 131900 | 7306686250 | 40700 | 40650 | 40700 | 40650 | 489 |
| 318 | 20241112 | 131800 | 7286807650 | 40700 | 40700 | 40700 | 40650 | 178 |
| 319 | 20241112 | 131700 | 7279570600 | 40700 | 40700 | 40700 | 40650 | 40 |
| 320 | 20241112 | 131600 | 7277942650 | 40700 | 40750 | 40750 | 40700 | 651 |
| 321 | 20241112 | 131500 | 7251444200 | 40750 | 40750 | 40750 | 40700 | 410 |
| 322 | 20241112 | 131400 | 7234755400 | 40750 | 40800 | 40800 | 40700 | 235 |
| 323 | 20241112 | 131300 | 7225179200 | 40800 | 40750 | 40800 | 40750 | 133 |
| 324 | 20241112 | 131200 | 7219754700 | 40800 | 40750 | 40800 | 40750 | 151 |
| 325 | 20241112 | 131100 | 7213599550 | 40750 | 40700 | 40750 | 40700 | 1072 |
| 326 | 20241112 | 131000 | 7169917100 | 40750 | 40750 | 40750 | 40750 | 18 |
| 327 | 20241112 | 130900 | 7169183600 | 40750 | 40750 | 40750 | 40750 | 15 |
| 328 | 20241112 | 130800 | 7168572350 | 40750 | 40750 | 40750 | 40700 | 48 |
| 329 | 20241112 | 130700 | 7166617950 | 40750 | 40700 | 40750 | 40700 | 50 |
| 330 | 20241112 | 130600 | 7164581200 | 40700 | 40700 | 40750 | 40700 | 32 |
| 331 | 20241112 | 130500 | 7163278100 | 40700 | 40750 | 40750 | 40700 | 161 |
| 332 | 20241112 | 130400 | 7156723400 | 40750 | 40750 | 40750 | 40750 | 23 |
| 333 | 20241112 | 130300 | 7155786150 | 40750 | 40700 | 40750 | 40700 | 82 |
| 334 | 20241112 | 130200 | 7152448450 | 40700 | 40750 | 40750 | 40700 | 24 |
| 335 | 20241112 | 130100 | 7151470600 | 40650 | 40750 | 40750 | 40650 | 223 |
| 336 | 20241112 | 130000 | 7142397700 | 40700 | 40750 | 40800 | 40700 | 87 |
| 337 | 20241112 | 125900 | 7138855150 | 40700 | 40700 | 40800 | 40700 | 58 |
| 338 | 20241112 | 125800 | 7136494350 | 40700 | 40800 | 40800 | 40700 | 104 |
| 339 | 20241112 | 125700 | 7132256250 | 40800 | 40750 | 40800 | 40700 | 48 |
| 340 | 20241112 | 125600 | 7130301450 | 40750 | 40750 | 40800 | 40650 | 2354 |
| 341 | 20241112 | 125500 | 7034419500 | 40750 | 40700 | 40800 | 40700 | 90 |
| 342 | 20241112 | 125400 | 7030753300 | 40800 | 40800 | 40800 | 40800 | 125 |
| 343 | 20241112 | 125300 | 7025653300 | 40800 | 40700 | 40850 | 40700 | 433 |
| 344 | 20241112 | 125200 | 7007998600 | 40700 | 40750 | 40800 | 40700 | 214 |
| 345 | 20241112 | 125100 | 6999278350 | 40750 | 40750 | 40800 | 40750 | 16 |
| 346 | 20241112 | 125000 | 6998626050 | 40750 | 40900 | 40900 | 40750 | 733 |
| 347 | 20241112 | 124900 | 6968728000 | 40850 | 41050 | 41050 | 40850 | 1736 |
| 348 | 20241112 | 124800 | 6897717750 | 40950 | 41050 | 41050 | 40950 | 459 |
| 349 | 20241112 | 124700 | 6878900550 | 41050 | 41050 | 41050 | 41000 | 183 |
| 350 | 20241112 | 124600 | 6871389800 | 41000 | 41050 | 41050 | 41000 | 68 |
| 351 | 20241112 | 124500 | 6868598450 | 41050 | 41050 | 41100 | 41050 | 2627 |
| 352 | 20241112 | 124400 | 6760683500 | 41050 | 41000 | 41050 | 40950 | 1267 |
| 353 | 20241112 | 124300 | 6708734600 | 41000 | 41000 | 41000 | 41000 | 1684 |
| 354 | 20241112 | 124200 | 6639690600 | 41000 | 40900 | 41000 | 40900 | 1545 |
| 355 | 20241112 | 124100 | 6576415700 | 40900 | 40900 | 40900 | 40900 | 443 |
| 356 | 20241112 | 124000 | 6558297000 | 40900 | 40900 | 40900 | 40850 | 9 |
| 357 | 20241112 | 123900 | 6557928950 | 40900 | 40900 | 40900 | 40850 | 37 |
| 358 | 20241112 | 123800 | 6556417200 | 40900 | 40900 | 40950 | 40900 | 707 |
| 359 | 20241112 | 123700 | 6527495950 | 40900 | 40850 | 40900 | 40850 | 7 |
| 360 | 20241112 | 123600 | 6527209700 | 40900 | 40900 | 40900 | 40850 | 155 |
| 361 | 20241112 | 123500 | 6520871450 | 40900 | 40850 | 40950 | 40850 | 1802 |
| 362 | 20241112 | 123400 | 6447226300 | 40850 | 40800 | 40850 | 40800 | 288 |
| 363 | 20241112 | 123300 | 6435462950 | 40850 | 40850 | 40850 | 40800 | 72 |
| 364 | 20241112 | 123200 | 6432521800 | 40800 | 40900 | 40900 | 40800 | 1380 |
| 365 | 20241112 | 123100 | 6376185650 | 40850 | 40850 | 40850 | 40800 | 91 |
| 366 | 20241112 | 123000 | 6372469650 | 40800 | 40900 | 40900 | 40800 | 1557 |
| 367 | 20241112 | 122900 | 6308928450 | 40900 | 40700 | 40900 | 40700 | 4613 |
| 368 | 20241112 | 122800 | 6120681650 | 40700 | 40700 | 40700 | 40650 | 189 |
| 369 | 20241112 | 122700 | 6112996300 | 40700 | 40700 | 40700 | 40700 | 25 |
| 370 | 20241112 | 122600 | 6111978800 | 40700 | 40650 | 40700 | 40650 | 130 |
| 371 | 20241112 | 122500 | 6106694000 | 40700 | 40700 | 40700 | 40700 | 6 |
| 372 | 20241112 | 122400 | 6106449800 | 40700 | 40700 | 40700 | 40700 | 25 |
| 373 | 20241112 | 122300 | 6105432300 | 40700 | 40700 | 40750 | 40700 | 163 |
| 374 | 20241112 | 122200 | 6098797950 | 40700 | 40650 | 40700 | 40650 | 822 |
| 375 | 20241112 | 122100 | 6065348300 | 40650 | 40650 | 40650 | 40650 | 75 |
| 376 | 20241112 | 122000 | 6062299550 | 40600 | 40650 | 40650 | 40600 | 230 |
| 377 | 20241112 | 121900 | 6052961300 | 40650 | 40600 | 40700 | 40600 | 86 |
| 378 | 20241112 | 121800 | 6049469050 | 40700 | 40600 | 40700 | 40550 | 984 |
| 379 | 20241112 | 121700 | 6009508850 | 40600 | 40600 | 40600 | 40600 | 31 |
| 380 | 20241112 | 121600 | 6008250250 | 40600 | 40600 | 40600 | 40550 | 472 |
| 381 | 20241112 | 121500 | 5989092050 | 40600 | 40600 | 40600 | 40550 | 105 |
| 382 | 20241112 | 121400 | 5984830400 | 40650 | 40650 | 40650 | 40600 | 1255 |
| 383 | 20241112 | 121300 | 5933867100 | 40650 | 40650 | 40650 | 40600 | 109 |
| 384 | 20241112 | 121200 | 5929441450 | 40650 | 40650 | 40650 | 40600 | 152 |
| 385 | 20241112 | 121100 | 5923264100 | 40700 | 40650 | 40700 | 40650 | 155 |
| 386 | 20241112 | 121000 | 5916963200 | 40650 | 40600 | 40650 | 40600 | 58 |
| 387 | 20241112 | 120900 | 5914608150 | 40650 | 40600 | 40650 | 40600 | 394 |
| 388 | 20241112 | 120800 | 5898610950 | 40600 | 40600 | 40600 | 40600 | 25 |
| 389 | 20241112 | 120700 | 5897595950 | 40600 | 40600 | 40650 | 40600 | 534 |
| 390 | 20241112 | 120600 | 5875914450 | 40600 | 40650 | 40650 | 40600 | 7 |
| 391 | 20241112 | 120500 | 5875629950 | 40650 | 40650 | 40650 | 40650 | 7 |
| 392 | 20241112 | 120400 | 5875345400 | 40600 | 40600 | 40650 | 40600 | 40 |
| 393 | 20241112 | 120300 | 5873721100 | 40600 | 40650 | 40650 | 40600 | 124 |
| 394 | 20241112 | 120200 | 5868680550 | 40650 | 40600 | 40650 | 40550 | 858 |
| 395 | 20241112 | 120100 | 5833877550 | 40600 | 40750 | 40750 | 40600 | 1514 |
| 396 | 20241112 | 120000 | 5772299150 | 40750 | 40700 | 40750 | 40700 | 629 |
| 397 | 20241112 | 115900 | 5746677650 | 40700 | 40650 | 40700 | 40650 | 279 |
| 398 | 20241112 | 115800 | 5735336050 | 40700 | 40750 | 40750 | 40650 | 280 |
| 399 | 20241112 | 115700 | 5723941550 | 40750 | 40750 | 40800 | 40750 | 465 |
| 400 | 20241112 | 115600 | 5704992300 | 40750 | 40800 | 40800 | 40750 | 378 |
| 401 | 20241112 | 115500 | 5689575150 | 40850 | 40800 | 40850 | 40750 | 437 |
| 402 | 20241112 | 115400 | 5671747750 | 40850 | 40800 | 40850 | 40750 | 71 |
| 403 | 20241112 | 115300 | 5668850150 | 40800 | 40800 | 40800 | 40700 | 486 |
| 404 | 20241112 | 115200 | 5649048450 | 40800 | 40850 | 40850 | 40500 | 900 |
| 405 | 20241112 | 115100 | 5612343500 | 40850 | 40400 | 40850 | 40350 | 9780 |
| 406 | 20241112 | 115000 | 5216367500 | 40400 | 40400 | 40400 | 40350 | 106 |
| 407 | 20241112 | 114900 | 5212090100 | 40400 | 40400 | 40400 | 40350 | 31 |
| 408 | 20241112 | 114800 | 5210838250 | 40350 | 40400 | 40400 | 40350 | 245 |
| 409 | 20241112 | 114700 | 5200952250 | 40350 | 40400 | 40400 | 40350 | 455 |
| 410 | 20241112 | 114600 | 5182586500 | 40350 | 40350 | 40400 | 40300 | 1580 |
| 411 | 20241112 | 114500 | 5118822050 | 40350 | 40300 | 40350 | 40300 | 289 |
| 412 | 20241112 | 114400 | 5107164700 | 40350 | 40300 | 40350 | 40300 | 3147 |
| 413 | 20241112 | 114300 | 4980333600 | 40300 | 40150 | 40300 | 40150 | 6547 |
| 414 | 20241112 | 114200 | 4717059900 | 40150 | 40100 | 40150 | 40100 | 284 |
| 415 | 20241112 | 114100 | 4705671250 | 40150 | 40100 | 40150 | 40100 | 17 |
| 416 | 20241112 | 114000 | 4704988900 | 40100 | 40100 | 40150 | 40100 | 310 |
| 417 | 20241112 | 113900 | 4692544500 | 40150 | 40150 | 40150 | 40150 | 6 |
| 418 | 20241112 | 113800 | 4692303600 | 40100 | 40100 | 40100 | 40050 | 808 |
| 419 | 20241112 | 113700 | 4659909500 | 40100 | 40100 | 40100 | 40100 | 24 |
| 420 | 20241112 | 113600 | 4658947100 | 40150 | 40100 | 40150 | 40050 | 386 |
| 421 | 20241112 | 113500 | 4643481900 | 40100 | 40100 | 40100 | 40050 | 236 |
| 422 | 20241112 | 113400 | 4634019800 | 40100 | 40100 | 40100 | 40100 | 55 |
| 423 | 20241112 | 113300 | 4631814300 | 40100 | 40100 | 40150 | 40100 | 484 |
| 424 | 20241112 | 113200 | 4612405650 | 40150 | 40000 | 40150 | 40000 | 4652 |
| 425 | 20241112 | 113100 | 4426064650 | 40000 | 40000 | 40000 | 40000 | 45 |
| 426 | 20241112 | 113000 | 4424264650 | 40000 | 39950 | 40000 | 39950 | 63 |
| 427 | 20241112 | 112900 | 4421746100 | 40000 | 40000 | 40000 | 40000 | 126 |
| 428 | 20241112 | 112800 | 4416706100 | 40000 | 40000 | 40000 | 40000 | 151 |
| 429 | 20241112 | 112700 | 4410666100 | 40000 | 39950 | 40000 | 39950 | 208 |
| 430 | 20241112 | 112600 | 4402354100 | 39950 | 40000 | 40000 | 39950 | 28 |
| 431 | 20241112 | 112500 | 4401234250 | 40000 | 39950 | 40000 | 39950 | 193 |
| 432 | 20241112 | 112400 | 4393515650 | 40000 | 39900 | 40000 | 39900 | 823 |
| 433 | 20241112 | 112300 | 4360636750 | 39950 | 39950 | 39950 | 39950 | 10 |
| 434 | 20241112 | 112200 | 4360237250 | 39950 | 39950 | 39950 | 39900 | 48 |
| 435 | 20241112 | 112100 | 4358321050 | 39950 | 39900 | 39950 | 39900 | 483 |
| 436 | 20241112 | 112000 | 4339047950 | 39900 | 39900 | 39900 | 39900 | 344 |
| 437 | 20241112 | 111900 | 4325322350 | 39900 | 39900 | 39900 | 39850 | 93 |
| 438 | 20241112 | 111800 | 4321613250 | 39900 | 39900 | 39900 | 39900 | 5 |
| 439 | 20241112 | 111700 | 4321413750 | 39850 | 39900 | 39900 | 39850 | 40 |
| 440 | 20241112 | 111600 | 4319819500 | 39900 | 39850 | 39900 | 39850 | 22 |
| 441 | 20241112 | 111500 | 4318942650 | 39900 | 39900 | 39900 | 39900 | 8 |
| 442 | 20241112 | 111400 | 4318623450 | 39900 | 39900 | 39900 | 39850 | 50 |
| 443 | 20241112 | 111300 | 4316630100 | 39900 | 39850 | 39900 | 39850 | 143 |
| 444 | 20241112 | 111200 | 4310931250 | 39850 | 39850 | 39850 | 39850 | 36 |
| 445 | 20241112 | 111100 | 4309496650 | 39850 | 39850 | 39850 | 39800 | 28 |
| 446 | 20241112 | 111000 | 4308382000 | 39850 | 39850 | 39850 | 39850 | 5 |
| 447 | 20241112 | 110900 | 4308182750 | 39850 | 39850 | 39850 | 39850 | 31 |
| 448 | 20241112 | 110800 | 4306947400 | 39900 | 39850 | 39950 | 39850 | 16 |
| 449 | 20241112 | 110700 | 4306309350 | 39900 | 39950 | 39950 | 39900 | 5 |
| 450 | 20241112 | 110600 | 4306109700 | 39950 | 39950 | 39950 | 39850 | 165 |
| 451 | 20241112 | 110500 | 4299533950 | 39900 | 39950 | 39950 | 39850 | 87 |
| 452 | 20241112 | 110400 | 4296064300 | 39900 | 39950 | 39950 | 39900 | 40 |
| 453 | 20241112 | 110300 | 4294467800 | 39850 | 39950 | 39950 | 39850 | 36 |
| 454 | 20241112 | 110200 | 4293032600 | 39950 | 40000 | 40000 | 39900 | 7 |
| 455 | 20241112 | 110100 | 4292752850 | 39950 | 39900 | 40000 | 39900 | 1040 |
| 456 | 20241112 | 110000 | 4251169250 | 39950 | 39900 | 39950 | 39900 | 788 |
| 457 | 20241112 | 105900 | 4219694250 | 39900 | 39900 | 39950 | 39900 | 1097 |
| 458 | 20241112 | 105800 | 4175916300 | 39900 | 39850 | 39900 | 39800 | 1324 |
| 459 | 20241112 | 105700 | 4123167100 | 39850 | 39900 | 39900 | 39850 | 1709 |
| 460 | 20241112 | 105600 | 4054987700 | 39900 | 39850 | 39950 | 39850 | 2342 |
| 461 | 20241112 | 105500 | 3961572800 | 39850 | 39850 | 39850 | 39800 | 317 |
| 462 | 20241112 | 105400 | 3948941600 | 39850 | 39850 | 39900 | 39800 | 1866 |
| 463 | 20241112 | 105300 | 3874582550 | 39850 | 39850 | 39850 | 39800 | 455 |
| 464 | 20241112 | 105200 | 3856467300 | 39850 | 39850 | 39850 | 39850 | 71 |
| 465 | 20241112 | 105100 | 3853637950 | 39850 | 39850 | 39850 | 39800 | 40 |
| 466 | 20241112 | 105000 | 3852044000 | 39850 | 39900 | 39900 | 39850 | 176 |
| 467 | 20241112 | 104900 | 3845028450 | 39900 | 39850 | 39900 | 39850 | 116 |
| 468 | 20241112 | 104800 | 3840404050 | 39850 | 39850 | 39850 | 39850 | 79 |
| 469 | 20241112 | 104700 | 3837255900 | 39800 | 39850 | 39850 | 39800 | 86 |
| 470 | 20241112 | 104600 | 3833830200 | 39850 | 39800 | 39850 | 39800 | 76 |
| 471 | 20241112 | 104500 | 3830802600 | 39850 | 39800 | 39850 | 39800 | 133 |
| 472 | 20241112 | 104400 | 3825505950 | 39850 | 39800 | 39850 | 39800 | 200 |
| 473 | 20241112 | 104300 | 3817541550 | 39850 | 39850 | 39850 | 39850 | 59 |
| 474 | 20241112 | 104200 | 3815190400 | 39850 | 39850 | 39850 | 39800 | 69 |
| 475 | 20241112 | 104100 | 3812442200 | 39850 | 39750 | 39850 | 39750 | 826 |
| 476 | 20241112 | 104000 | 3779592550 | 39750 | 39750 | 39750 | 39700 | 62 |
| 477 | 20241112 | 103900 | 3777128300 | 39700 | 39750 | 39750 | 39700 | 168 |
| 478 | 20241112 | 103800 | 3770455650 | 39750 | 39750 | 39750 | 39700 | 144 |
| 479 | 20241112 | 103700 | 3764736850 | 39750 | 39750 | 39750 | 39700 | 95 |
| 480 | 20241112 | 103600 | 3760962250 | 39700 | 39750 | 39750 | 39700 | 368 |
| 481 | 20241112 | 103500 | 3746344250 | 39800 | 39750 | 39800 | 39750 | 72 |
| 482 | 20241112 | 103400 | 3743480250 | 39750 | 39800 | 39800 | 39750 | 270 |
| 483 | 20241112 | 103300 | 3732747650 | 39750 | 39750 | 39750 | 39750 | 44 |
| 484 | 20241112 | 103200 | 3730998650 | 39750 | 39750 | 39750 | 39750 | 133 |
| 485 | 20241112 | 103100 | 3725711900 | 39750 | 39750 | 39750 | 39750 | 33 |
| 486 | 20241112 | 103000 | 3724400150 | 39750 | 39750 | 39750 | 39750 | 42 |
| 487 | 20241112 | 102900 | 3722730650 | 39750 | 39750 | 39750 | 39750 | 37 |
| 488 | 20241112 | 102800 | 3721259900 | 39750 | 39800 | 39800 | 39750 | 334 |
| 489 | 20241112 | 102700 | 3707981500 | 39800 | 39800 | 39800 | 39800 | 70 |
| 490 | 20241112 | 102600 | 3705195500 | 39800 | 39800 | 39850 | 39800 | 243 |
| 491 | 20241112 | 102500 | 3695523400 | 39800 | 39800 | 39800 | 39800 | 102 |
| 492 | 20241112 | 102400 | 3691463800 | 39800 | 39800 | 39800 | 39800 | 39 |
| 493 | 20241112 | 102300 | 3689911600 | 39800 | 39850 | 39850 | 39800 | 372 |
| 494 | 20241112 | 102200 | 3675104150 | 39850 | 39850 | 39850 | 39850 | 44 |
| 495 | 20241112 | 102100 | 3673350750 | 39850 | 39850 | 39850 | 39850 | 64 |
| 496 | 20241112 | 102000 | 3670800350 | 39850 | 39750 | 39850 | 39750 | 696 |
| 497 | 20241112 | 101900 | 3643099250 | 39750 | 39750 | 39750 | 39750 | 354 |
| 498 | 20241112 | 101800 | 3629027750 | 39750 | 39750 | 39750 | 39700 | 40 |
| 499 | 20241112 | 101700 | 3627437800 | 39750 | 39750 | 39750 | 39750 | 309 |
| 500 | 20241112 | 101600 | 3615155050 | 39750 | 39750 | 39750 | 39750 | 175 |
| 501 | 20241112 | 101500 | 3608198800 | 39800 | 39750 | 39800 | 39750 | 252 |
| 502 | 20241112 | 101400 | 3598180950 | 39750 | 39750 | 39750 | 39750 | 42 |
| 503 | 20241112 | 101300 | 3596511450 | 39750 | 39750 | 39750 | 39750 | 21 |
| 504 | 20241112 | 101200 | 3595676700 | 39750 | 39750 | 39750 | 39750 | 51 |
| 505 | 20241112 | 101100 | 3593649450 | 39750 | 39750 | 39750 | 39700 | 951 |
| 506 | 20241112 | 101000 | 3555857200 | 39800 | 39750 | 39800 | 39750 | 159 |
| 507 | 20241112 | 100900 | 3549530500 | 39750 | 39800 | 39800 | 39750 | 189 |
| 508 | 20241112 | 100800 | 3542013300 | 39800 | 39800 | 39800 | 39800 | 20 |
| 509 | 20241112 | 100700 | 3541217300 | 39800 | 39750 | 39800 | 39750 | 71 |
| 510 | 20241112 | 100600 | 3538394350 | 39750 | 39650 | 39750 | 39650 | 1879 |
| 511 | 20241112 | 100500 | 3463806050 | 39650 | 39650 | 39650 | 39600 | 303 |
| 512 | 20241112 | 100400 | 3451802100 | 39650 | 39700 | 39700 | 39650 | 400 |
| 513 | 20241112 | 100300 | 3435941300 | 39650 | 39650 | 39700 | 39650 | 21 |
| 514 | 20241112 | 100200 | 3435108500 | 39650 | 39600 | 39650 | 39600 | 17 |
| 515 | 20241112 | 100100 | 3434434500 | 39700 | 39650 | 39700 | 39600 | 420 |
| 516 | 20241112 | 100000 | 3417797500 | 39700 | 39650 | 39700 | 39650 | 51 |
| 517 | 20241112 | 095900 | 3415774300 | 39700 | 39700 | 39700 | 39650 | 156 |
| 518 | 20241112 | 095800 | 3409587650 | 39700 | 39700 | 39700 | 39650 | 184 |
| 519 | 20241112 | 095700 | 3402287850 | 39700 | 39700 | 39700 | 39650 | 579 |
| 520 | 20241112 | 095600 | 3379302550 | 39700 | 39650 | 39700 | 39650 | 193 |
| 521 | 20241112 | 095500 | 3371649950 | 39650 | 39650 | 39650 | 39600 | 183 |
| 522 | 20241112 | 095400 | 3364402250 | 39650 | 39800 | 39800 | 39650 | 702 |
| 523 | 20241112 | 095300 | 3336543150 | 39800 | 39850 | 39850 | 39750 | 559 |
| 524 | 20241112 | 095200 | 3314319500 | 39800 | 39800 | 39800 | 39750 | 345 |
| 525 | 20241112 | 095100 | 3300599600 | 39800 | 39850 | 39850 | 39800 | 256 |
| 526 | 20241112 | 095000 | 3290410050 | 39850 | 39850 | 39850 | 39800 | 120 |
| 527 | 20241112 | 094900 | 3285633100 | 39800 | 39800 | 39850 | 39750 | 1276 |
| 528 | 20241112 | 094800 | 3234847250 | 39850 | 39850 | 39850 | 39800 | 234 |
| 529 | 20241112 | 094700 | 3225532100 | 39800 | 39850 | 39850 | 39800 | 35 |
| 530 | 20241112 | 094600 | 3224138000 | 39850 | 39850 | 39850 | 39800 | 274 |
| 531 | 20241112 | 094500 | 3213222850 | 39800 | 39850 | 39850 | 39800 | 187 |
| 532 | 20241112 | 094400 | 3205771100 | 39850 | 39900 | 39900 | 39850 | 399 |
| 533 | 20241112 | 094300 | 3189867450 | 39900 | 39900 | 39900 | 39900 | 22 |
| 534 | 20241112 | 094200 | 3188989650 | 39900 | 39900 | 39950 | 39850 | 308 |
| 535 | 20241112 | 094100 | 3176707650 | 39950 | 39950 | 39950 | 39950 | 112 |
| 536 | 20241112 | 094000 | 3172233250 | 39950 | 39950 | 39950 | 39900 | 221 |
| 537 | 20241112 | 093900 | 3163414350 | 39950 | 39950 | 39950 | 39900 | 355 |
| 538 | 20241112 | 093800 | 3149244350 | 39950 | 39950 | 39950 | 39900 | 23 |
| 539 | 20241112 | 093700 | 3148325600 | 39900 | 39850 | 39900 | 39850 | 378 |
| 540 | 20241112 | 093600 | 3133243900 | 39900 | 39950 | 39950 | 39850 | 1539 |
| 541 | 20241112 | 093500 | 3071847700 | 40000 | 40050 | 40050 | 40000 | 76 |
| 542 | 20241112 | 093400 | 3068806150 | 40050 | 40000 | 40050 | 40000 | 30 |
| 543 | 20241112 | 093300 | 3067605000 | 40000 | 40000 | 40050 | 40000 | 676 |
| 544 | 20241112 | 093200 | 3040546450 | 40000 | 40000 | 40050 | 39950 | 722 |
| 545 | 20241112 | 093100 | 3011650100 | 40000 | 40050 | 40150 | 40000 | 990 |
| 546 | 20241112 | 093000 | 2971975950 | 39950 | 39950 | 40050 | 39850 | 6860 |
| 547 | 20241112 | 092900 | 2697604850 | 39950 | 39950 | 39950 | 39800 | 637 |
| 548 | 20241112 | 092800 | 2672205850 | 39850 | 39900 | 40000 | 39850 | 3278 |
| 549 | 20241112 | 092700 | 2541351950 | 39900 | 39950 | 39950 | 39900 | 392 |
| 550 | 20241112 | 092600 | 2525698650 | 39950 | 39950 | 39950 | 39950 | 73 |
| 551 | 20241112 | 092500 | 2522782300 | 39950 | 40000 | 40000 | 39850 | 177 |
| 552 | 20241112 | 092400 | 2515719400 | 39950 | 39950 | 40000 | 39800 | 520 |
| 553 | 20241112 | 092300 | 2494986200 | 39900 | 40000 | 40000 | 39900 | 1011 |
| 554 | 20241112 | 092200 | 2454612850 | 40000 | 40000 | 40000 | 39950 | 184 |
| 555 | 20241112 | 092100 | 2447253800 | 40000 | 40050 | 40050 | 39950 | 323 |
| 556 | 20241112 | 092000 | 2434342000 | 40050 | 40050 | 40050 | 40000 | 509 |
| 557 | 20241112 | 091900 | 2413976900 | 40100 | 40050 | 40100 | 40050 | 224 |
| 558 | 20241112 | 091800 | 2404999750 | 40050 | 40150 | 40150 | 40000 | 2487 |
| 559 | 20241112 | 091700 | 2305402150 | 40100 | 40150 | 40150 | 40000 | 752 |
| 560 | 20241112 | 091600 | 2275268150 | 40150 | 40150 | 40200 | 40050 | 1561 |
| 561 | 20241112 | 091500 | 2212544200 | 40150 | 40150 | 40150 | 39900 | 1654 |
| 562 | 20241112 | 091400 | 2146326300 | 40150 | 40150 | 40200 | 40150 | 496 |
| 563 | 20241112 | 091300 | 2126408550 | 40200 | 40200 | 40250 | 40150 | 2251 |
| 564 | 20241112 | 091200 | 2035918900 | 40200 | 40250 | 40250 | 40150 | 3782 |
| 565 | 20241112 | 091100 | 1883814150 | 40200 | 40150 | 40200 | 40150 | 3657 |
| 566 | 20241112 | 091000 | 1736949550 | 40150 | 40050 | 40200 | 40000 | 5405 |
| 567 | 20241112 | 090900 | 1520275750 | 40050 | 39950 | 40050 | 39900 | 3614 |
| 568 | 20241112 | 090800 | 1375736350 | 39950 | 39900 | 40000 | 39900 | 1561 |
| 569 | 20241112 | 090700 | 1313375000 | 39900 | 39800 | 39950 | 39750 | 1846 |
| 570 | 20241112 | 090600 | 1239734000 | 39900 | 40000 | 40000 | 39900 | 1300 |
| 571 | 20241112 | 090500 | 1187833500 | 39950 | 39900 | 40050 | 39800 | 14248 |
| 572 | 20241112 | 090400 | 618271900 | 39900 | 39950 | 39950 | 39850 | 1384 |
| 573 | 20241112 | 090300 | 563013300 | 39950 | 39600 | 39950 | 39500 | 3244 |
| 574 | 20241112 | 090200 | 433793650 | 39700 | 39500 | 39750 | 39500 | 567 |
| 575 | 20241112 | 090100 | 411375150 | 39800 | 39850 | 39950 | 39500 | 2332 |
| 576 | 20241112 | 090000 | 318595450 | 39850 | 38800 | 39950 | 38800 | 8020 |