33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 3 | 20241113 | 190400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20241113 | 190300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20241113 | 190200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20241113 | 190100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20241113 | 190000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20241113 | 185900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20241113 | 185800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20241113 | 185700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20241113 | 185600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20241113 | 185500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20241113 | 185400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20241113 | 185300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20241113 | 185200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20241113 | 185100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20241113 | 185000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20241113 | 184900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20241113 | 184800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20241113 | 184700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20241113 | 184600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20241113 | 184500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20241113 | 184400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20241113 | 184300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20241113 | 184200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20241113 | 184100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20241113 | 184000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20241113 | 183900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20241113 | 183800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20241113 | 183700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20241113 | 183600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20241113 | 183500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 33 | 20241113 | 183400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20241113 | 183300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20241113 | 183200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20241113 | 183100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20241113 | 183000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20241113 | 182900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20241113 | 182800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20241113 | 182700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20241113 | 182600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20241113 | 182500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20241113 | 182400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20241113 | 182300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20241113 | 182200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20241113 | 182100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20241113 | 182000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20241113 | 181900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20241113 | 181800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20241113 | 181700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20241113 | 181600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20241113 | 181500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20241113 | 181400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20241113 | 181300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20241113 | 181200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20241113 | 181100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20241113 | 181000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20241113 | 180900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20241113 | 180800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20241113 | 180700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20241113 | 180600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20241113 | 180500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 63 | 20241113 | 180400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20241113 | 180300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20241113 | 180200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20241113 | 180100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20241113 | 180000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20241113 | 175900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20241113 | 175800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20241113 | 175700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20241113 | 175600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20241113 | 175500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20241113 | 175400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20241113 | 175300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20241113 | 175200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20241113 | 175100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20241113 | 175000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20241113 | 174900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20241113 | 174800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20241113 | 174700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20241113 | 174600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20241113 | 174500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20241113 | 174400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20241113 | 174300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20241113 | 174200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20241113 | 174100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20241113 | 174000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20241113 | 173900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20241113 | 173800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20241113 | 173700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20241113 | 173600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20241113 | 173500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 93 | 20241113 | 173400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20241113 | 173300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20241113 | 173200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20241113 | 173100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20241113 | 173000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20241113 | 172900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20241113 | 172800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20241113 | 172700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20241113 | 172600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20241113 | 172500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20241113 | 172400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20241113 | 172300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20241113 | 172200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20241113 | 172100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20241113 | 172000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20241113 | 171900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20241113 | 171800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20241113 | 171700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20241113 | 171600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20241113 | 171500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20241113 | 171400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20241113 | 171300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20241113 | 171200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20241113 | 171100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20241113 | 171000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20241113 | 170900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20241113 | 170800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20241113 | 170700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20241113 | 170600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20241113 | 170500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 123 | 20241113 | 170400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20241113 | 170300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20241113 | 170200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20241113 | 170100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20241113 | 170000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20241113 | 165900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20241113 | 165800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20241113 | 165700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20241113 | 165600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20241113 | 165500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20241113 | 165400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20241113 | 165300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20241113 | 165200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20241113 | 165100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20241113 | 165000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20241113 | 164900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20241113 | 164800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20241113 | 164700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20241113 | 164600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20241113 | 164500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20241113 | 164400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20241113 | 164300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20241113 | 164200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20241113 | 164100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20241113 | 164000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20241113 | 163900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20241113 | 163800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20241113 | 163700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20241113 | 163600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20241113 | 163500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 153 | 20241113 | 163400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20241113 | 163300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20241113 | 163200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20241113 | 163100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20241113 | 163000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20241113 | 162900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20241113 | 162800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20241113 | 162700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20241113 | 162600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20241113 | 162500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20241113 | 162400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20241113 | 162300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20241113 | 162200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20241113 | 162100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20241113 | 162000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20241113 | 161900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20241113 | 161800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20241113 | 161700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20241113 | 161600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20241113 | 161500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20241113 | 161400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20241113 | 161300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20241113 | 161200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20241113 | 161100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20241113 | 161000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20241113 | 160900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20241113 | 160800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20241113 | 160700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20241113 | 160600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20241113 | 160500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 183 | 20241113 | 160400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20241113 | 160300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20241113 | 160200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20241113 | 160100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20241113 | 160000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20241113 | 155900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20241113 | 155800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20241113 | 155700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20241113 | 155600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20241113 | 155500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20241113 | 155400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20241113 | 155300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20241113 | 155200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20241113 | 155100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20241113 | 155000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20241113 | 154900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20241113 | 154800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20241113 | 154700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20241113 | 154600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20241113 | 154500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20241113 | 154400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20241113 | 154300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20241113 | 154200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20241113 | 154100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20241113 | 154000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20241113 | 153900 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20241113 | 153800 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20241113 | 153700 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20241113 | 153600 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20241113 | 153500 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 213 | 20241113 | 153400 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20241113 | 153300 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20241113 | 153200 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20241113 | 153100 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20241113 | 153000 | 14031412850 | 23200 | 23200 | 23200 | 23200 | 20738 |
| 218 | 20241113 | 152900 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20241113 | 152800 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20241113 | 152700 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20241113 | 152600 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20241113 | 152500 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20241113 | 152400 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20241113 | 152300 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20241113 | 152200 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20241113 | 152100 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20241113 | 152000 | 13550291250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20241113 | 151900 | 13550291250 | 23200 | 23250 | 23300 | 23200 | 5770 |
| 229 | 20241113 | 151800 | 13416303150 | 23250 | 23350 | 23350 | 23250 | 4911 |
| 230 | 20241113 | 151700 | 13302048550 | 23300 | 23300 | 23350 | 23250 | 1304 |
| 231 | 20241113 | 151600 | 13271663650 | 23300 | 23350 | 23350 | 23250 | 1530 |
| 232 | 20241113 | 151500 | 13236015100 | 23400 | 23350 | 23400 | 23300 | 4563 |
| 233 | 20241113 | 151400 | 13129514650 | 23350 | 23350 | 23400 | 23350 | 1304 |
| 234 | 20241113 | 151300 | 13099059000 | 23350 | 23350 | 23350 | 23350 | 318 |
| 235 | 20241113 | 151200 | 13091633700 | 23400 | 23450 | 23450 | 23350 | 1268 |
| 236 | 20241113 | 151100 | 13061954050 | 23400 | 23400 | 23400 | 23350 | 1037 |
| 237 | 20241113 | 151000 | 13037688300 | 23400 | 23400 | 23400 | 23350 | 2453 |
| 238 | 20241113 | 150900 | 12980311400 | 23350 | 23250 | 23400 | 23250 | 11194 |
| 239 | 20241113 | 150800 | 12719427150 | 23300 | 23250 | 23300 | 23250 | 4925 |
| 240 | 20241113 | 150700 | 12604789050 | 23300 | 23350 | 23350 | 23250 | 2016 |
| 241 | 20241113 | 150600 | 12557822100 | 23350 | 23300 | 23400 | 23300 | 1445 |
| 242 | 20241113 | 150500 | 12524130250 | 23300 | 23350 | 23350 | 23300 | 993 |
| 243 | 20241113 | 150400 | 12500955750 | 23350 | 23400 | 23400 | 23300 | 2916 |
| 244 | 20241113 | 150300 | 12432790300 | 23400 | 23400 | 23450 | 23300 | 1820 |
| 245 | 20241113 | 150200 | 12390256450 | 23400 | 23450 | 23450 | 23400 | 1612 |
| 246 | 20241113 | 150100 | 12352461200 | 23300 | 23400 | 23450 | 23300 | 2047 |
| 247 | 20241113 | 150000 | 12304599000 | 23400 | 23350 | 23400 | 23300 | 3890 |
| 248 | 20241113 | 145900 | 12213719650 | 23350 | 23300 | 23350 | 23300 | 411 |
| 249 | 20241113 | 145800 | 12204139750 | 23350 | 23350 | 23350 | 23300 | 895 |
| 250 | 20241113 | 145700 | 12183269400 | 23350 | 23300 | 23350 | 23300 | 327 |
| 251 | 20241113 | 145600 | 12175644350 | 23300 | 23300 | 23300 | 23250 | 2939 |
| 252 | 20241113 | 145500 | 12107165700 | 23250 | 23350 | 23350 | 23250 | 2185 |
| 253 | 20241113 | 145400 | 12056246950 | 23350 | 23350 | 23350 | 23300 | 1036 |
| 254 | 20241113 | 145300 | 12032058950 | 23450 | 23400 | 23450 | 23300 | 4325 |
| 255 | 20241113 | 145200 | 11930947100 | 23450 | 23450 | 23450 | 23400 | 1505 |
| 256 | 20241113 | 145100 | 11895709900 | 23400 | 23450 | 23500 | 23400 | 1867 |
| 257 | 20241113 | 145000 | 11851929400 | 23450 | 23450 | 23500 | 23400 | 8060 |
| 258 | 20241113 | 144900 | 11662923100 | 23400 | 23400 | 23400 | 23400 | 308 |
| 259 | 20241113 | 144800 | 11655715900 | 23400 | 23450 | 23450 | 23350 | 1445 |
| 260 | 20241113 | 144700 | 11621877950 | 23450 | 23450 | 23450 | 23400 | 114 |
| 261 | 20241113 | 144600 | 11619204700 | 23400 | 23400 | 23450 | 23350 | 500 |
| 262 | 20241113 | 144500 | 11607495400 | 23400 | 23450 | 23450 | 23400 | 115 |
| 263 | 20241113 | 144400 | 11604804350 | 23450 | 23350 | 23450 | 23350 | 3142 |
| 264 | 20241113 | 144300 | 11531308300 | 23350 | 23350 | 23350 | 23300 | 2114 |
| 265 | 20241113 | 144200 | 11481951200 | 23350 | 23350 | 23400 | 23350 | 524 |
| 266 | 20241113 | 144100 | 11469695150 | 23350 | 23400 | 23400 | 23350 | 127 |
| 267 | 20241113 | 144000 | 11466724750 | 23400 | 23400 | 23400 | 23300 | 1544 |
| 268 | 20241113 | 143900 | 11430672750 | 23400 | 23350 | 23400 | 23350 | 1158 |
| 269 | 20241113 | 143800 | 11403632200 | 23350 | 23400 | 23400 | 23350 | 912 |
| 270 | 20241113 | 143700 | 11382326700 | 23400 | 23350 | 23400 | 23350 | 40 |
| 271 | 20241113 | 143600 | 11381390750 | 23350 | 23400 | 23400 | 23350 | 29 |
| 272 | 20241113 | 143500 | 11380712450 | 23400 | 23400 | 23400 | 23350 | 776 |
| 273 | 20241113 | 143400 | 11362562150 | 23400 | 23350 | 23400 | 23350 | 1420 |
| 274 | 20241113 | 143300 | 11329377600 | 23400 | 23350 | 23400 | 23250 | 2712 |
| 275 | 20241113 | 143200 | 11266165350 | 23400 | 23400 | 23450 | 23400 | 530 |
| 276 | 20241113 | 143100 | 11253760850 | 23400 | 23450 | 23450 | 23400 | 311 |
| 277 | 20241113 | 143000 | 11246475650 | 23500 | 23500 | 23500 | 23450 | 694 |
| 278 | 20241113 | 142900 | 11230189550 | 23500 | 23550 | 23550 | 23400 | 664 |
| 279 | 20241113 | 142800 | 11214591950 | 23550 | 23550 | 23550 | 23400 | 413 |
| 280 | 20241113 | 142700 | 11204867050 | 23550 | 23500 | 23550 | 23300 | 4240 |
| 281 | 20241113 | 142600 | 11105408050 | 23500 | 23550 | 23550 | 23500 | 142 |
| 282 | 20241113 | 142500 | 11102065450 | 23550 | 23500 | 23550 | 23450 | 698 |
| 283 | 20241113 | 142400 | 11085679800 | 23500 | 23500 | 23550 | 23500 | 383 |
| 284 | 20241113 | 142300 | 11076677350 | 23500 | 23500 | 23500 | 23500 | 395 |
| 285 | 20241113 | 142200 | 11067394850 | 23500 | 23500 | 23500 | 23500 | 714 |
| 286 | 20241113 | 142100 | 11050615850 | 23500 | 23450 | 23550 | 23450 | 1550 |
| 287 | 20241113 | 142000 | 11014191950 | 23450 | 23500 | 23500 | 23450 | 290 |
| 288 | 20241113 | 141900 | 11007379300 | 23500 | 23450 | 23500 | 23450 | 268 |
| 289 | 20241113 | 141800 | 11001088550 | 23450 | 23400 | 23500 | 23400 | 633 |
| 290 | 20241113 | 141700 | 10986247550 | 23450 | 23400 | 23450 | 23400 | 1118 |
| 291 | 20241113 | 141600 | 10960077800 | 23450 | 23400 | 23450 | 23400 | 492 |
| 292 | 20241113 | 141500 | 10948554750 | 23400 | 23400 | 23450 | 23350 | 1094 |
| 293 | 20241113 | 141400 | 10922955100 | 23400 | 23450 | 23450 | 23400 | 68 |
| 294 | 20241113 | 141300 | 10921362950 | 23450 | 23400 | 23450 | 23400 | 559 |
| 295 | 20241113 | 141200 | 10908266900 | 23450 | 23450 | 23450 | 23400 | 63 |
| 296 | 20241113 | 141100 | 10906791750 | 23450 | 23400 | 23450 | 23400 | 316 |
| 297 | 20241113 | 141000 | 10899387300 | 23450 | 23450 | 23450 | 23400 | 762 |
| 298 | 20241113 | 140900 | 10881547500 | 23400 | 23400 | 23450 | 23350 | 1016 |
| 299 | 20241113 | 140800 | 10857773050 | 23400 | 23400 | 23400 | 23400 | 1239 |
| 300 | 20241113 | 140700 | 10828780450 | 23400 | 23450 | 23450 | 23400 | 714 |
| 301 | 20241113 | 140600 | 10812067250 | 23450 | 23450 | 23450 | 23400 | 507 |
| 302 | 20241113 | 140500 | 10800203350 | 23450 | 23350 | 23450 | 23350 | 1343 |
| 303 | 20241113 | 140400 | 10768777150 | 23400 | 23350 | 23450 | 23250 | 4754 |
| 304 | 20241113 | 140300 | 10657969250 | 23400 | 23350 | 23400 | 23350 | 431 |
| 305 | 20241113 | 140200 | 10647883900 | 23400 | 23450 | 23450 | 23400 | 719 |
| 306 | 20241113 | 140100 | 10631058050 | 23450 | 23400 | 23450 | 23300 | 730 |
| 307 | 20241113 | 140000 | 10614013750 | 23450 | 23450 | 23500 | 23300 | 4096 |
| 308 | 20241113 | 135900 | 10518425450 | 23450 | 23500 | 23550 | 23450 | 2331 |
| 309 | 20241113 | 135800 | 10463753600 | 23550 | 23450 | 23550 | 23450 | 4163 |
| 310 | 20241113 | 135700 | 10366025200 | 23450 | 23500 | 23500 | 23350 | 4382 |
| 311 | 20241113 | 135600 | 10263409000 | 23500 | 23450 | 23500 | 23450 | 153 |
| 312 | 20241113 | 135500 | 10259821100 | 23450 | 23450 | 23500 | 23350 | 3820 |
| 313 | 20241113 | 135400 | 10170395450 | 23500 | 23450 | 23500 | 23450 | 845 |
| 314 | 20241113 | 135300 | 10150579500 | 23450 | 23450 | 23500 | 23450 | 2215 |
| 315 | 20241113 | 135200 | 10098636750 | 23450 | 23500 | 23500 | 23450 | 993 |
| 316 | 20241113 | 135100 | 10075326850 | 23450 | 23500 | 23500 | 23450 | 47 |
| 317 | 20241113 | 135000 | 10074223350 | 23400 | 23500 | 23550 | 23350 | 2566 |
| 318 | 20241113 | 134900 | 10013996850 | 23400 | 23550 | 23550 | 23400 | 3285 |
| 319 | 20241113 | 134800 | 9936959350 | 23550 | 23500 | 23550 | 23400 | 9639 |
| 320 | 20241113 | 134700 | 9710541300 | 23500 | 23550 | 23550 | 23500 | 2143 |
| 321 | 20241113 | 134600 | 9660180250 | 23550 | 23500 | 23550 | 23500 | 6058 |
| 322 | 20241113 | 134500 | 9517804550 | 23500 | 23600 | 23600 | 23500 | 2384 |
| 323 | 20241113 | 134400 | 9461677950 | 23600 | 23550 | 23600 | 23550 | 848 |
| 324 | 20241113 | 134300 | 9441707250 | 23550 | 23600 | 23600 | 23550 | 1191 |
| 325 | 20241113 | 134200 | 9413614050 | 23650 | 23600 | 23650 | 23600 | 348 |
| 326 | 20241113 | 134100 | 9405395900 | 23600 | 23600 | 23650 | 23600 | 62 |
| 327 | 20241113 | 134000 | 9403932600 | 23650 | 23600 | 23650 | 23600 | 228 |
| 328 | 20241113 | 133900 | 9398551250 | 23650 | 23650 | 23650 | 23600 | 478 |
| 329 | 20241113 | 133800 | 9387263550 | 23600 | 23700 | 23700 | 23600 | 643 |
| 330 | 20241113 | 133700 | 9372061900 | 23700 | 23750 | 23750 | 23700 | 1267 |
| 331 | 20241113 | 133600 | 9342033500 | 23750 | 23700 | 23750 | 23700 | 90 |
| 332 | 20241113 | 133500 | 9339896050 | 23700 | 23700 | 23700 | 23700 | 58 |
| 333 | 20241113 | 133400 | 9338521450 | 23700 | 23750 | 23750 | 23700 | 61 |
| 334 | 20241113 | 133300 | 9337074200 | 23750 | 23700 | 23750 | 23650 | 377 |
| 335 | 20241113 | 133200 | 9328140450 | 23700 | 23700 | 23750 | 23700 | 1053 |
| 336 | 20241113 | 133100 | 9303178400 | 23750 | 23650 | 23750 | 23650 | 4637 |
| 337 | 20241113 | 133000 | 9193214200 | 23650 | 23600 | 23650 | 23600 | 1159 |
| 338 | 20241113 | 132900 | 9165809650 | 23600 | 23600 | 23600 | 23600 | 459 |
| 339 | 20241113 | 132800 | 9154977250 | 23650 | 23650 | 23650 | 23600 | 51 |
| 340 | 20241113 | 132700 | 9153771500 | 23650 | 23650 | 23650 | 23600 | 720 |
| 341 | 20241113 | 132600 | 9136751150 | 23550 | 23600 | 23650 | 23550 | 230 |
| 342 | 20241113 | 132500 | 9131319050 | 23650 | 23600 | 23650 | 23600 | 494 |
| 343 | 20241113 | 132400 | 9119655200 | 23600 | 23600 | 23650 | 23600 | 1546 |
| 344 | 20241113 | 132300 | 9083140600 | 23600 | 23650 | 23700 | 23550 | 1016 |
| 345 | 20241113 | 132200 | 9059146300 | 23650 | 23600 | 23700 | 23550 | 3460 |
| 346 | 20241113 | 132100 | 8977374750 | 23600 | 23650 | 23650 | 23550 | 1403 |
| 347 | 20241113 | 132000 | 8944297900 | 23600 | 23600 | 23600 | 23500 | 3652 |
| 348 | 20241113 | 131900 | 8858389150 | 23650 | 23600 | 23650 | 23600 | 1692 |
| 349 | 20241113 | 131800 | 8818438100 | 23600 | 23550 | 23600 | 23500 | 2967 |
| 350 | 20241113 | 131700 | 8748545950 | 23550 | 23550 | 23600 | 23500 | 9279 |
| 351 | 20241113 | 131600 | 8530337650 | 23550 | 23600 | 23600 | 23550 | 592 |
| 352 | 20241113 | 131500 | 8516395950 | 23600 | 23550 | 23600 | 23550 | 594 |
| 353 | 20241113 | 131400 | 8502406700 | 23550 | 23600 | 23650 | 23550 | 2851 |
| 354 | 20241113 | 131300 | 8435145200 | 23650 | 23650 | 23650 | 23600 | 512 |
| 355 | 20241113 | 131200 | 8423036450 | 23650 | 23650 | 23650 | 23650 | 739 |
| 356 | 20241113 | 131100 | 8405559100 | 23700 | 23650 | 23700 | 23650 | 855 |
| 357 | 20241113 | 131000 | 8385328750 | 23650 | 23700 | 23700 | 23650 | 1180 |
| 358 | 20241113 | 130900 | 8357412100 | 23700 | 23700 | 23750 | 23600 | 2044 |
| 359 | 20241113 | 130800 | 8309057650 | 23700 | 23750 | 23750 | 23700 | 1506 |
| 360 | 20241113 | 130700 | 8273310300 | 23700 | 23700 | 23750 | 23700 | 549 |
| 361 | 20241113 | 130600 | 8260295550 | 23700 | 23750 | 23750 | 23700 | 167 |
| 362 | 20241113 | 130500 | 8256332500 | 23700 | 23750 | 23750 | 23700 | 327 |
| 363 | 20241113 | 130400 | 8248577700 | 23700 | 23750 | 23750 | 23700 | 373 |
| 364 | 20241113 | 130300 | 8239736300 | 23700 | 23750 | 23750 | 23700 | 142 |
| 365 | 20241113 | 130200 | 8236370850 | 23750 | 23700 | 23750 | 23650 | 1999 |
| 366 | 20241113 | 130100 | 8188986350 | 23700 | 23700 | 23750 | 23700 | 561 |
| 367 | 20241113 | 130000 | 8175682800 | 23750 | 23750 | 23750 | 23750 | 296 |
| 368 | 20241113 | 125900 | 8168652800 | 23750 | 23700 | 23750 | 23700 | 282 |
| 369 | 20241113 | 125800 | 8161959950 | 23700 | 23700 | 23700 | 23700 | 95 |
| 370 | 20241113 | 125700 | 8159708450 | 23700 | 23700 | 23700 | 23700 | 12 |
| 371 | 20241113 | 125600 | 8159424050 | 23700 | 23700 | 23750 | 23650 | 825 |
| 372 | 20241113 | 125500 | 8139867350 | 23650 | 23700 | 23750 | 23650 | 1449 |
| 373 | 20241113 | 125400 | 8105527400 | 23700 | 23750 | 23750 | 23650 | 1404 |
| 374 | 20241113 | 125300 | 8072259850 | 23750 | 23750 | 23750 | 23700 | 537 |
| 375 | 20241113 | 125200 | 8059507650 | 23700 | 23650 | 23700 | 23650 | 469 |
| 376 | 20241113 | 125100 | 8048392400 | 23650 | 23700 | 23700 | 23650 | 267 |
| 377 | 20241113 | 125000 | 8042067050 | 23650 | 23650 | 23700 | 23650 | 760 |
| 378 | 20241113 | 124900 | 8024076800 | 23650 | 23700 | 23700 | 23650 | 752 |
| 379 | 20241113 | 124800 | 8006267650 | 23700 | 23700 | 23700 | 23700 | 271 |
| 380 | 20241113 | 124700 | 7999844950 | 23700 | 23750 | 23750 | 23700 | 242 |
| 381 | 20241113 | 124600 | 7994104450 | 23750 | 23750 | 23750 | 23600 | 248 |
| 382 | 20241113 | 124500 | 7988228650 | 23750 | 23700 | 23750 | 23650 | 311 |
| 383 | 20241113 | 124400 | 7980867400 | 23700 | 23700 | 23700 | 23650 | 1736 |
| 384 | 20241113 | 124300 | 7939796500 | 23700 | 23700 | 23700 | 23700 | 585 |
| 385 | 20241113 | 124200 | 7925932000 | 23700 | 23750 | 23750 | 23700 | 520 |
| 386 | 20241113 | 124100 | 7913607850 | 23700 | 23700 | 23700 | 23650 | 811 |
| 387 | 20241113 | 124000 | 7894408850 | 23700 | 23750 | 23750 | 23700 | 1408 |
| 388 | 20241113 | 123900 | 7861024400 | 23750 | 23750 | 23750 | 23750 | 185 |
| 389 | 20241113 | 123800 | 7856630650 | 23700 | 23750 | 23750 | 23700 | 850 |
| 390 | 20241113 | 123700 | 7836468150 | 23750 | 23700 | 23750 | 23700 | 571 |
| 391 | 20241113 | 123600 | 7822935400 | 23700 | 23700 | 23700 | 23700 | 56 |
| 392 | 20241113 | 123500 | 7821608200 | 23700 | 23700 | 23750 | 23700 | 264 |
| 393 | 20241113 | 123400 | 7815350350 | 23700 | 23700 | 23750 | 23700 | 439 |
| 394 | 20241113 | 123300 | 7804941350 | 23750 | 23750 | 23750 | 23700 | 152 |
| 395 | 20241113 | 123200 | 7801338600 | 23750 | 23800 | 23800 | 23750 | 141 |
| 396 | 20241113 | 123100 | 7797989800 | 23800 | 23750 | 23800 | 23750 | 135 |
| 397 | 20241113 | 123000 | 7794778850 | 23800 | 23750 | 23800 | 23750 | 53 |
| 398 | 20241113 | 122900 | 7793520050 | 23750 | 23750 | 23800 | 23750 | 447 |
| 399 | 20241113 | 122800 | 7782901800 | 23750 | 23800 | 23800 | 23750 | 562 |
| 400 | 20241113 | 122700 | 7769549900 | 23800 | 23700 | 23800 | 23700 | 443 |
| 401 | 20241113 | 122600 | 7759033750 | 23700 | 23700 | 23750 | 23700 | 946 |
| 402 | 20241113 | 122500 | 7736603550 | 23750 | 23750 | 23750 | 23750 | 95 |
| 403 | 20241113 | 122400 | 7734347300 | 23750 | 23750 | 23750 | 23750 | 979 |
| 404 | 20241113 | 122300 | 7711096050 | 23750 | 23700 | 23750 | 23700 | 1270 |
| 405 | 20241113 | 122200 | 7680936100 | 23700 | 23750 | 23750 | 23700 | 490 |
| 406 | 20241113 | 122100 | 7669318900 | 23750 | 23750 | 23750 | 23750 | 118 |
| 407 | 20241113 | 122000 | 7666516400 | 23750 | 23700 | 23750 | 23700 | 465 |
| 408 | 20241113 | 121900 | 7655493500 | 23700 | 23700 | 23800 | 23700 | 1044 |
| 409 | 20241113 | 121800 | 7630715650 | 23700 | 23700 | 23850 | 23700 | 610 |
| 410 | 20241113 | 121700 | 7616245950 | 23700 | 23750 | 23750 | 23700 | 60 |
| 411 | 20241113 | 121600 | 7614823450 | 23750 | 23850 | 23850 | 23750 | 260 |
| 412 | 20241113 | 121500 | 7608627550 | 23800 | 23750 | 23800 | 23750 | 271 |
| 413 | 20241113 | 121400 | 7602186900 | 23700 | 23750 | 23800 | 23700 | 276 |
| 414 | 20241113 | 121300 | 7595630600 | 23800 | 23800 | 23800 | 23750 | 126 |
| 415 | 20241113 | 121200 | 7592632750 | 23850 | 23800 | 23850 | 23700 | 821 |
| 416 | 20241113 | 121100 | 7573115650 | 23800 | 23800 | 23850 | 23800 | 310 |
| 417 | 20241113 | 121000 | 7565737550 | 23800 | 23800 | 23800 | 23800 | 347 |
| 418 | 20241113 | 120900 | 7557478950 | 23800 | 23850 | 23850 | 23800 | 654 |
| 419 | 20241113 | 120800 | 7541908300 | 23850 | 23900 | 23900 | 23850 | 190 |
| 420 | 20241113 | 120700 | 7537376700 | 23850 | 23850 | 23850 | 23850 | 154 |
| 421 | 20241113 | 120600 | 7533703800 | 23850 | 23800 | 23850 | 23800 | 202 |
| 422 | 20241113 | 120500 | 7528892400 | 23700 | 23850 | 23850 | 23700 | 812 |
| 423 | 20241113 | 120400 | 7509554450 | 23850 | 23850 | 23850 | 23850 | 117 |
| 424 | 20241113 | 120300 | 7506764000 | 23850 | 23800 | 23900 | 23800 | 1777 |
| 425 | 20241113 | 120200 | 7464402650 | 23800 | 23750 | 23800 | 23700 | 2260 |
| 426 | 20241113 | 120100 | 7410729000 | 23750 | 23650 | 23750 | 23650 | 1897 |
| 427 | 20241113 | 120000 | 7365766750 | 23700 | 23700 | 23700 | 23650 | 362 |
| 428 | 20241113 | 115900 | 7357198600 | 23650 | 23700 | 23700 | 23650 | 16 |
| 429 | 20241113 | 115800 | 7356819800 | 23700 | 23700 | 23700 | 23700 | 510 |
| 430 | 20241113 | 115700 | 7344732800 | 23750 | 23750 | 23750 | 23750 | 88 |
| 431 | 20241113 | 115600 | 7342642800 | 23700 | 23700 | 23700 | 23700 | 198 |
| 432 | 20241113 | 115500 | 7337950200 | 23700 | 23700 | 23750 | 23650 | 283 |
| 433 | 20241113 | 115400 | 7331245700 | 23700 | 23750 | 23750 | 23700 | 989 |
| 434 | 20241113 | 115300 | 7307802000 | 23700 | 23700 | 23700 | 23700 | 312 |
| 435 | 20241113 | 115200 | 7300407600 | 23700 | 23700 | 23700 | 23700 | 37 |
| 436 | 20241113 | 115100 | 7299530700 | 23700 | 23700 | 23700 | 23700 | 784 |
| 437 | 20241113 | 115000 | 7280949900 | 23700 | 23700 | 23750 | 23700 | 1376 |
| 438 | 20241113 | 114900 | 7248331800 | 23750 | 23750 | 23750 | 23750 | 3 |
| 439 | 20241113 | 114800 | 7248260550 | 23750 | 23750 | 23750 | 23700 | 27 |
| 440 | 20241113 | 114700 | 7247619450 | 23750 | 23700 | 23750 | 23650 | 338 |
| 441 | 20241113 | 114600 | 7239606700 | 23700 | 23600 | 23700 | 23600 | 583 |
| 442 | 20241113 | 114500 | 7225831800 | 23600 | 23600 | 23600 | 23600 | 80 |
| 443 | 20241113 | 114400 | 7223943800 | 23700 | 23600 | 23700 | 23600 | 628 |
| 444 | 20241113 | 114300 | 7209114200 | 23600 | 23700 | 23700 | 23600 | 672 |
| 445 | 20241113 | 114200 | 7193248400 | 23700 | 23700 | 23700 | 23700 | 128 |
| 446 | 20241113 | 114100 | 7190214800 | 23700 | 23700 | 23700 | 23700 | 250 |
| 447 | 20241113 | 114000 | 7184289800 | 23700 | 23700 | 23750 | 23650 | 450 |
| 448 | 20241113 | 113900 | 7173633600 | 23700 | 23750 | 23750 | 23700 | 98 |
| 449 | 20241113 | 113800 | 7171310800 | 23700 | 23700 | 23700 | 23650 | 856 |
| 450 | 20241113 | 113700 | 7151024600 | 23700 | 23650 | 23700 | 23650 | 585 |
| 451 | 20241113 | 113600 | 7137188850 | 23650 | 23650 | 23700 | 23600 | 399 |
| 452 | 20241113 | 113500 | 7127755700 | 23650 | 23650 | 23700 | 23650 | 815 |
| 453 | 20241113 | 113400 | 7108476600 | 23650 | 23650 | 23650 | 23650 | 713 |
| 454 | 20241113 | 113300 | 7091614150 | 23650 | 23700 | 23700 | 23650 | 615 |
| 455 | 20241113 | 113200 | 7077067700 | 23700 | 23700 | 23700 | 23650 | 314 |
| 456 | 20241113 | 113100 | 7069625950 | 23700 | 23550 | 23700 | 23550 | 2156 |
| 457 | 20241113 | 113000 | 7018758950 | 23550 | 23600 | 23600 | 23550 | 141 |
| 458 | 20241113 | 112900 | 7015437750 | 23600 | 23550 | 23600 | 23550 | 259 |
| 459 | 20241113 | 112800 | 7009325700 | 23550 | 23550 | 23600 | 23550 | 73 |
| 460 | 20241113 | 112700 | 7007606400 | 23550 | 23550 | 23600 | 23550 | 617 |
| 461 | 20241113 | 112600 | 6993073500 | 23550 | 23550 | 23600 | 23500 | 373 |
| 462 | 20241113 | 112500 | 6984286850 | 23550 | 23600 | 23600 | 23550 | 1540 |
| 463 | 20241113 | 112400 | 6948013650 | 23600 | 23600 | 23600 | 23550 | 749 |
| 464 | 20241113 | 112300 | 6930368850 | 23600 | 23550 | 23600 | 23550 | 697 |
| 465 | 20241113 | 112200 | 6913948600 | 23600 | 23650 | 23650 | 23550 | 1692 |
| 466 | 20241113 | 112100 | 6874031200 | 23600 | 23600 | 23650 | 23600 | 1086 |
| 467 | 20241113 | 112000 | 6848398000 | 23650 | 23650 | 23700 | 23600 | 631 |
| 468 | 20241113 | 111900 | 6833476300 | 23650 | 23650 | 23750 | 23600 | 692 |
| 469 | 20241113 | 111800 | 6817110650 | 23650 | 23600 | 23650 | 23600 | 544 |
| 470 | 20241113 | 111700 | 6804250550 | 23600 | 23650 | 23700 | 23600 | 1522 |
| 471 | 20241113 | 111600 | 6768260200 | 23650 | 23750 | 23750 | 23650 | 4855 |
| 472 | 20241113 | 111500 | 6653126400 | 23800 | 23800 | 23800 | 23750 | 171 |
| 473 | 20241113 | 111400 | 6649056800 | 23800 | 23750 | 23800 | 23750 | 633 |
| 474 | 20241113 | 111300 | 6634012650 | 23750 | 23800 | 23800 | 23750 | 134 |
| 475 | 20241113 | 111200 | 6630825400 | 23800 | 23800 | 23800 | 23800 | 577 |
| 476 | 20241113 | 111100 | 6617092800 | 23800 | 23800 | 23850 | 23750 | 3074 |
| 477 | 20241113 | 111000 | 6543795150 | 23750 | 23800 | 23800 | 23750 | 200 |
| 478 | 20241113 | 110900 | 6539039050 | 23800 | 23800 | 23800 | 23750 | 149 |
| 479 | 20241113 | 110800 | 6535498900 | 23750 | 23800 | 23800 | 23750 | 1470 |
| 480 | 20241113 | 110700 | 6500521400 | 23800 | 23850 | 23850 | 23800 | 588 |
| 481 | 20241113 | 110600 | 6486515700 | 23850 | 23800 | 23850 | 23800 | 210 |
| 482 | 20241113 | 110500 | 6481510050 | 23800 | 23800 | 23800 | 23800 | 84 |
| 483 | 20241113 | 110400 | 6479510850 | 23800 | 23750 | 23800 | 23750 | 462 |
| 484 | 20241113 | 110300 | 6468533500 | 23750 | 23800 | 23800 | 23750 | 1028 |
| 485 | 20241113 | 110200 | 6444115850 | 23800 | 23800 | 23850 | 23800 | 539 |
| 486 | 20241113 | 110100 | 6431285150 | 23850 | 23850 | 23850 | 23800 | 453 |
| 487 | 20241113 | 110000 | 6420482100 | 23850 | 23900 | 23900 | 23850 | 177 |
| 488 | 20241113 | 105900 | 6416258950 | 23850 | 23800 | 23850 | 23800 | 918 |
| 489 | 20241113 | 105800 | 6394392850 | 23800 | 23800 | 23850 | 23750 | 528 |
| 490 | 20241113 | 105700 | 6381826900 | 23800 | 23850 | 23850 | 23800 | 1743 |
| 491 | 20241113 | 105600 | 6340341700 | 23850 | 23850 | 23850 | 23800 | 294 |
| 492 | 20241113 | 105500 | 6333332600 | 23850 | 23900 | 24000 | 23850 | 771 |
| 493 | 20241113 | 105400 | 6314912950 | 23900 | 23900 | 23950 | 23850 | 2386 |
| 494 | 20241113 | 105300 | 6257900800 | 23900 | 23900 | 23900 | 23900 | 484 |
| 495 | 20241113 | 105200 | 6246333200 | 23900 | 24000 | 24000 | 23900 | 619 |
| 496 | 20241113 | 105100 | 6231508500 | 23950 | 24000 | 24000 | 23950 | 201 |
| 497 | 20241113 | 105000 | 6226685500 | 23950 | 24000 | 24050 | 23950 | 791 |
| 498 | 20241113 | 104900 | 6207700950 | 24000 | 24050 | 24050 | 24000 | 466 |
| 499 | 20241113 | 104800 | 6196509300 | 24050 | 24050 | 24100 | 24050 | 1782 |
| 500 | 20241113 | 104700 | 6153650650 | 24050 | 24100 | 24100 | 24050 | 980 |
| 501 | 20241113 | 104600 | 6130081550 | 24050 | 24050 | 24100 | 24050 | 206 |
| 502 | 20241113 | 104500 | 6125123500 | 24050 | 24050 | 24100 | 24000 | 2373 |
| 503 | 20241113 | 104400 | 6068050300 | 24000 | 23950 | 24050 | 23950 | 7319 |
| 504 | 20241113 | 104300 | 5892339150 | 23950 | 23950 | 24000 | 23900 | 1055 |
| 505 | 20241113 | 104200 | 5867068800 | 23950 | 23850 | 23950 | 23800 | 2698 |
| 506 | 20241113 | 104100 | 5802588200 | 23850 | 23850 | 23900 | 23800 | 1206 |
| 507 | 20241113 | 104000 | 5773837000 | 23850 | 23800 | 23850 | 23800 | 2884 |
| 508 | 20241113 | 103900 | 5705061350 | 23800 | 23750 | 23800 | 23700 | 2851 |
| 509 | 20241113 | 103800 | 5637269500 | 23750 | 23750 | 23750 | 23700 | 563 |
| 510 | 20241113 | 103700 | 5623915250 | 23750 | 23800 | 23800 | 23700 | 1005 |
| 511 | 20241113 | 103600 | 5600069500 | 23700 | 23600 | 23750 | 23600 | 3237 |
| 512 | 20241113 | 103500 | 5523420950 | 23600 | 23550 | 23650 | 23500 | 3188 |
| 513 | 20241113 | 103400 | 5448285600 | 23600 | 23600 | 23600 | 23500 | 3940 |
| 514 | 20241113 | 103300 | 5355490850 | 23600 | 23600 | 23600 | 23550 | 2428 |
| 515 | 20241113 | 103200 | 5298292850 | 23600 | 23600 | 23650 | 23600 | 1386 |
| 516 | 20241113 | 103100 | 5265581200 | 23600 | 23650 | 23650 | 23600 | 332 |
| 517 | 20241113 | 103000 | 5257737900 | 23650 | 23650 | 23650 | 23600 | 1300 |
| 518 | 20241113 | 102900 | 5226993900 | 23650 | 23650 | 23650 | 23600 | 418 |
| 519 | 20241113 | 102800 | 5217111300 | 23600 | 23650 | 23650 | 23600 | 1227 |
| 520 | 20241113 | 102700 | 5188141950 | 23600 | 23600 | 23600 | 23550 | 605 |
| 521 | 20241113 | 102600 | 5173869950 | 23650 | 23600 | 23650 | 23500 | 1558 |
| 522 | 20241113 | 102500 | 5137180650 | 23650 | 23650 | 23750 | 23500 | 3831 |
| 523 | 20241113 | 102400 | 5046931050 | 23600 | 23700 | 23700 | 23500 | 7276 |
| 524 | 20241113 | 102300 | 4875270500 | 23700 | 23750 | 23750 | 23700 | 249 |
| 525 | 20241113 | 102200 | 4869367050 | 23750 | 23750 | 23800 | 23600 | 6147 |
| 526 | 20241113 | 102100 | 4724039400 | 23750 | 23800 | 23800 | 23750 | 413 |
| 527 | 20241113 | 102000 | 4714230400 | 23800 | 23750 | 23800 | 23700 | 1581 |
| 528 | 20241113 | 101900 | 4676629950 | 23750 | 23750 | 23800 | 23750 | 196 |
| 529 | 20241113 | 101800 | 4671973900 | 23750 | 23800 | 23800 | 23750 | 2085 |
| 530 | 20241113 | 101700 | 4622375950 | 23750 | 23750 | 23750 | 23700 | 176 |
| 531 | 20241113 | 101600 | 4618196200 | 23700 | 23700 | 23750 | 23650 | 6068 |
| 532 | 20241113 | 101500 | 4474479250 | 23750 | 23750 | 23800 | 23700 | 842 |
| 533 | 20241113 | 101400 | 4454486100 | 23800 | 23750 | 23800 | 23700 | 1055 |
| 534 | 20241113 | 101300 | 4429451500 | 23750 | 23750 | 23750 | 23700 | 227 |
| 535 | 20241113 | 101200 | 4424070250 | 23700 | 23700 | 23750 | 23700 | 2551 |
| 536 | 20241113 | 101100 | 4363610700 | 23700 | 23750 | 23800 | 23700 | 3014 |
| 537 | 20241113 | 101000 | 4292018450 | 23750 | 23800 | 23800 | 23750 | 2180 |
| 538 | 20241113 | 100900 | 4240206900 | 23800 | 23750 | 23800 | 23750 | 1405 |
| 539 | 20241113 | 100800 | 4206783150 | 23750 | 23800 | 23800 | 23750 | 3349 |
| 540 | 20241113 | 100700 | 4127079300 | 23800 | 23750 | 23800 | 23750 | 729 |
| 541 | 20241113 | 100600 | 4109758450 | 23750 | 23800 | 23900 | 23750 | 2774 |
| 542 | 20241113 | 100500 | 4043740350 | 23800 | 23900 | 23900 | 23750 | 5571 |
| 543 | 20241113 | 100400 | 3911013650 | 23900 | 23900 | 23900 | 23850 | 148 |
| 544 | 20241113 | 100300 | 3907476500 | 23900 | 23900 | 23900 | 23850 | 1333 |
| 545 | 20241113 | 100200 | 3875627700 | 23900 | 23850 | 23900 | 23850 | 316 |
| 546 | 20241113 | 100100 | 3868090200 | 23850 | 23850 | 23900 | 23800 | 1420 |
| 547 | 20241113 | 100000 | 3834225650 | 23850 | 23850 | 23850 | 23800 | 333 |
| 548 | 20241113 | 095900 | 3826286750 | 23850 | 23850 | 23850 | 23850 | 677 |
| 549 | 20241113 | 095800 | 3810140300 | 23800 | 23850 | 23850 | 23800 | 755 |
| 550 | 20241113 | 095700 | 3792166550 | 23850 | 23850 | 23850 | 23800 | 425 |
| 551 | 20241113 | 095600 | 3782033400 | 23850 | 23850 | 23850 | 23850 | 754 |
| 552 | 20241113 | 095500 | 3764050500 | 23800 | 23750 | 23800 | 23750 | 1052 |
| 553 | 20241113 | 095400 | 3739037000 | 23800 | 23800 | 23800 | 23750 | 3126 |
| 554 | 20241113 | 095300 | 3664679650 | 23800 | 23800 | 23800 | 23750 | 942 |
| 555 | 20241113 | 095200 | 3642268000 | 23800 | 23850 | 23850 | 23750 | 2071 |
| 556 | 20241113 | 095100 | 3592997850 | 23850 | 23900 | 23900 | 23800 | 284 |
| 557 | 20241113 | 095000 | 3586227200 | 23800 | 23800 | 23850 | 23750 | 1974 |
| 558 | 20241113 | 094900 | 3539250100 | 23800 | 23800 | 23800 | 23750 | 3612 |
| 559 | 20241113 | 094800 | 3453314550 | 23750 | 23800 | 23800 | 23750 | 7451 |
| 560 | 20241113 | 094700 | 3276054000 | 23850 | 23950 | 23950 | 23800 | 6170 |
| 561 | 20241113 | 094600 | 3128768150 | 23950 | 23900 | 23950 | 23900 | 170 |
| 562 | 20241113 | 094500 | 3124701700 | 23900 | 23900 | 23950 | 23900 | 183 |
| 563 | 20241113 | 094400 | 3120327900 | 23900 | 23950 | 23950 | 23900 | 3584 |
| 564 | 20241113 | 094300 | 3034596200 | 23950 | 23950 | 24000 | 23950 | 663 |
| 565 | 20241113 | 094200 | 3018707050 | 23950 | 24000 | 24000 | 23950 | 375 |
| 566 | 20241113 | 094100 | 3009724050 | 24000 | 24000 | 24000 | 24000 | 166 |
| 567 | 20241113 | 094000 | 3005740050 | 23950 | 24000 | 24000 | 23950 | 408 |
| 568 | 20241113 | 093900 | 2995966900 | 24000 | 24000 | 24150 | 23950 | 3385 |
| 569 | 20241113 | 093800 | 2914792150 | 24000 | 24150 | 24150 | 24000 | 2114 |
| 570 | 20241113 | 093700 | 2863906600 | 24150 | 24150 | 24200 | 24050 | 1310 |
| 571 | 20241113 | 093600 | 2832301050 | 24150 | 24100 | 24200 | 24000 | 1311 |
| 572 | 20241113 | 093500 | 2800681300 | 24100 | 24000 | 24100 | 23950 | 2018 |
| 573 | 20241113 | 093400 | 2752206150 | 24000 | 24000 | 24000 | 23900 | 2203 |
| 574 | 20241113 | 093300 | 2699398850 | 24050 | 23950 | 24050 | 23950 | 3033 |
| 575 | 20241113 | 093200 | 2626616800 | 24000 | 24000 | 24000 | 23950 | 587 |
| 576 | 20241113 | 093100 | 2612556650 | 24000 | 23950 | 24000 | 23850 | 2967 |
| 577 | 20241113 | 093000 | 2541531850 | 23950 | 23900 | 23950 | 23800 | 1711 |
| 578 | 20241113 | 092900 | 2500671250 | 23900 | 23800 | 23900 | 23750 | 2778 |
| 579 | 20241113 | 092800 | 2434559400 | 23900 | 23800 | 23950 | 23800 | 5260 |
| 580 | 20241113 | 092700 | 2309207300 | 23800 | 23850 | 23850 | 23800 | 5679 |
| 581 | 20241113 | 092600 | 2174003600 | 23850 | 23900 | 23900 | 23850 | 1035 |
| 582 | 20241113 | 092500 | 2149300550 | 23850 | 23950 | 23950 | 23850 | 1188 |
| 583 | 20241113 | 092400 | 2120923450 | 23950 | 23900 | 23950 | 23850 | 3793 |
| 584 | 20241113 | 092300 | 2030348150 | 23900 | 23900 | 23950 | 23900 | 2745 |
| 585 | 20241113 | 092200 | 1964734900 | 23900 | 24000 | 24000 | 23900 | 2631 |
| 586 | 20241113 | 092100 | 1901764300 | 23900 | 24000 | 24050 | 23900 | 7762 |
| 587 | 20241113 | 092000 | 1715590850 | 24050 | 24100 | 24100 | 24000 | 6819 |
| 588 | 20241113 | 091900 | 1551699750 | 24100 | 24200 | 24200 | 24100 | 4121 |
| 589 | 20241113 | 091800 | 1452189250 | 24200 | 24200 | 24300 | 24200 | 1303 |
| 590 | 20241113 | 091700 | 1420645100 | 24200 | 24250 | 24300 | 24100 | 9306 |
| 591 | 20241113 | 091600 | 1195542200 | 24250 | 24300 | 24350 | 24250 | 2054 |
| 592 | 20241113 | 091500 | 1145636650 | 24300 | 24350 | 24350 | 24300 | 1230 |
| 593 | 20241113 | 091400 | 1115690850 | 24350 | 24400 | 24400 | 24350 | 835 |
| 594 | 20241113 | 091300 | 1095355350 | 24400 | 24400 | 24500 | 24350 | 1322 |
| 595 | 20241113 | 091200 | 1063069650 | 24400 | 24300 | 24400 | 24300 | 7626 |
| 596 | 20241113 | 091100 | 877312800 | 24300 | 24350 | 24350 | 24300 | 3124 |
| 597 | 20241113 | 091000 | 801248900 | 24350 | 24400 | 24400 | 24350 | 971 |
| 598 | 20241113 | 090900 | 777590150 | 24400 | 24350 | 24400 | 24300 | 910 |
| 599 | 20241113 | 090800 | 755448750 | 24350 | 24350 | 24450 | 24300 | 3510 |
| 600 | 20241113 | 090700 | 669957000 | 24450 | 24400 | 24450 | 24350 | 1851 |
| 601 | 20241113 | 090600 | 624823850 | 24400 | 24500 | 24500 | 24300 | 2020 |
| 602 | 20241113 | 090500 | 575574250 | 24500 | 24500 | 24600 | 24500 | 1644 |
| 603 | 20241113 | 090400 | 535238400 | 24550 | 24500 | 24550 | 24450 | 3526 |
| 604 | 20241113 | 090300 | 448880850 | 24450 | 24450 | 24550 | 24450 | 3374 |
| 605 | 20241113 | 090200 | 366330000 | 24450 | 24450 | 24500 | 24350 | 2662 |
| 606 | 20241113 | 090100 | 301251900 | 24450 | 24300 | 24550 | 24300 | 3997 |
| 607 | 20241113 | 090000 | 203707100 | 24350 | 24200 | 24500 | 24200 | 8287 |