31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 3 | 20241113 | 183100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20241113 | 183000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20241113 | 182900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20241113 | 182800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20241113 | 182700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20241113 | 182600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20241113 | 182500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20241113 | 182400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20241113 | 182300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20241113 | 182200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20241113 | 182100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20241113 | 182000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20241113 | 181900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20241113 | 181800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20241113 | 181700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20241113 | 181600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20241113 | 181500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20241113 | 181400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20241113 | 181300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20241113 | 181200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20241113 | 181100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20241113 | 181000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20241113 | 180900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20241113 | 180800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20241113 | 180700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20241113 | 180600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20241113 | 180500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20241113 | 180400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20241113 | 180300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20241113 | 180200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 33 | 20241113 | 180100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20241113 | 180000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20241113 | 175900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20241113 | 175800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20241113 | 175700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20241113 | 175600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20241113 | 175500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20241113 | 175400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20241113 | 175300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20241113 | 175200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20241113 | 175100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20241113 | 175000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20241113 | 174900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20241113 | 174800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20241113 | 174700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20241113 | 174600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20241113 | 174500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20241113 | 174400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20241113 | 174300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20241113 | 174200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20241113 | 174100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20241113 | 174000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20241113 | 173900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20241113 | 173800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20241113 | 173700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20241113 | 173600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20241113 | 173500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20241113 | 173400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20241113 | 173300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20241113 | 173200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 63 | 20241113 | 173100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20241113 | 173000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20241113 | 172900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20241113 | 172800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20241113 | 172700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20241113 | 172600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20241113 | 172500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20241113 | 172400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20241113 | 172300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20241113 | 172200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20241113 | 172100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20241113 | 172000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20241113 | 171900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20241113 | 171800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20241113 | 171700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20241113 | 171600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20241113 | 171500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20241113 | 171400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20241113 | 171300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20241113 | 171200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20241113 | 171100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20241113 | 171000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20241113 | 170900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20241113 | 170800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20241113 | 170700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20241113 | 170600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20241113 | 170500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20241113 | 170400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20241113 | 170300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20241113 | 170200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 93 | 20241113 | 170100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20241113 | 170000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20241113 | 165900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20241113 | 165800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20241113 | 165700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20241113 | 165600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20241113 | 165500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20241113 | 165400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20241113 | 165300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20241113 | 165200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20241113 | 165100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20241113 | 165000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20241113 | 164900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20241113 | 164800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20241113 | 164700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20241113 | 164600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20241113 | 164500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20241113 | 164400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20241113 | 164300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20241113 | 164200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20241113 | 164100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20241113 | 164000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20241113 | 163900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20241113 | 163800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20241113 | 163700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20241113 | 163600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20241113 | 163500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20241113 | 163400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20241113 | 163300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20241113 | 163200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 123 | 20241113 | 163100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20241113 | 163000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20241113 | 162900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20241113 | 162800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20241113 | 162700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20241113 | 162600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20241113 | 162500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20241113 | 162400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20241113 | 162300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20241113 | 162200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20241113 | 162100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20241113 | 162000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20241113 | 161900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20241113 | 161800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20241113 | 161700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20241113 | 161600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20241113 | 161500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20241113 | 161400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20241113 | 161300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20241113 | 161200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20241113 | 161100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20241113 | 161000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20241113 | 160900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20241113 | 160800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20241113 | 160700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20241113 | 160600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20241113 | 160500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20241113 | 160400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20241113 | 160300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20241113 | 160200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 153 | 20241113 | 160100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20241113 | 160000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20241113 | 155900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20241113 | 155800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20241113 | 155700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20241113 | 155600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20241113 | 155500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20241113 | 155400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20241113 | 155300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20241113 | 155200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20241113 | 155100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20241113 | 155000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20241113 | 154900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20241113 | 154800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20241113 | 154700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20241113 | 154600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20241113 | 154500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20241113 | 154400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20241113 | 154300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20241113 | 154200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20241113 | 154100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20241113 | 154000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20241113 | 153900 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20241113 | 153800 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20241113 | 153700 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20241113 | 153600 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20241113 | 153500 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20241113 | 153400 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20241113 | 153300 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20241113 | 153200 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 183 | 20241113 | 153100 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20241113 | 153000 | 10121946950 | 31600 | 31600 | 31600 | 31600 | 9495 |
| 185 | 20241113 | 152900 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20241113 | 152800 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20241113 | 152700 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20241113 | 152600 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20241113 | 152500 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20241113 | 152400 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20241113 | 152300 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20241113 | 152200 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20241113 | 152100 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20241113 | 152000 | 9821904950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20241113 | 151900 | 9821904950 | 31550 | 31600 | 31600 | 31500 | 1460 |
| 196 | 20241113 | 151800 | 9775828300 | 31600 | 31500 | 31600 | 31500 | 1053 |
| 197 | 20241113 | 151700 | 9742610700 | 31500 | 31550 | 31600 | 31500 | 1679 |
| 198 | 20241113 | 151600 | 9689645200 | 31550 | 31600 | 31650 | 31550 | 1148 |
| 199 | 20241113 | 151500 | 9653387200 | 31600 | 31550 | 31650 | 31550 | 1121 |
| 200 | 20241113 | 151400 | 9617943500 | 31600 | 31650 | 31650 | 31550 | 2621 |
| 201 | 20241113 | 151300 | 9535159150 | 31650 | 31650 | 31700 | 31600 | 727 |
| 202 | 20241113 | 151200 | 9512147150 | 31650 | 31650 | 31700 | 31600 | 1107 |
| 203 | 20241113 | 151100 | 9477090950 | 31700 | 31650 | 31750 | 31650 | 939 |
| 204 | 20241113 | 151000 | 9447348650 | 31700 | 31700 | 31800 | 31650 | 3732 |
| 205 | 20241113 | 150900 | 9328912450 | 31700 | 31600 | 31800 | 31600 | 1478 |
| 206 | 20241113 | 150800 | 9282070900 | 31650 | 31500 | 31700 | 31500 | 2999 |
| 207 | 20241113 | 150700 | 9187213900 | 31550 | 31500 | 31600 | 31450 | 2755 |
| 208 | 20241113 | 150600 | 9100398300 | 31550 | 31600 | 31600 | 31500 | 1070 |
| 209 | 20241113 | 150500 | 9066633600 | 31600 | 31550 | 31650 | 31500 | 1193 |
| 210 | 20241113 | 150400 | 9028968900 | 31600 | 31700 | 31700 | 31600 | 1700 |
| 211 | 20241113 | 150300 | 8975220600 | 31650 | 31550 | 31700 | 31550 | 935 |
| 212 | 20241113 | 150200 | 8945649550 | 31600 | 31600 | 31700 | 31550 | 1827 |
| 213 | 20241113 | 150100 | 8887906700 | 31600 | 31500 | 31600 | 31400 | 4852 |
| 214 | 20241113 | 150000 | 8734892250 | 31500 | 31450 | 31550 | 31400 | 1742 |
| 215 | 20241113 | 145900 | 8680027900 | 31450 | 31500 | 31600 | 31400 | 2076 |
| 216 | 20241113 | 145800 | 8614603500 | 31500 | 31500 | 31550 | 31450 | 1387 |
| 217 | 20241113 | 145700 | 8570949000 | 31500 | 31600 | 31650 | 31450 | 1189 |
| 218 | 20241113 | 145600 | 8533438450 | 31650 | 31550 | 31650 | 31450 | 2464 |
| 219 | 20241113 | 145500 | 8455651550 | 31550 | 31450 | 31600 | 31400 | 1283 |
| 220 | 20241113 | 145400 | 8415196900 | 31500 | 31600 | 31650 | 31500 | 6285 |
| 221 | 20241113 | 145300 | 8217060700 | 31550 | 31600 | 31700 | 31550 | 1321 |
| 222 | 20241113 | 145200 | 8175298750 | 31600 | 31650 | 31700 | 31550 | 4442 |
| 223 | 20241113 | 145100 | 8034912500 | 31650 | 31700 | 31750 | 31600 | 3252 |
| 224 | 20241113 | 145000 | 7931998150 | 31700 | 31750 | 31800 | 31600 | 1737 |
| 225 | 20241113 | 144900 | 7876977650 | 31700 | 31750 | 31800 | 31600 | 1473 |
| 226 | 20241113 | 144800 | 7830357900 | 31700 | 31700 | 31750 | 31600 | 1396 |
| 227 | 20241113 | 144700 | 7786193000 | 31700 | 31750 | 31800 | 31650 | 1442 |
| 228 | 20241113 | 144600 | 7740480450 | 31750 | 31650 | 31750 | 31650 | 1497 |
| 229 | 20241113 | 144500 | 7693065950 | 31650 | 31750 | 31850 | 31650 | 2469 |
| 230 | 20241113 | 144400 | 7614665750 | 31650 | 31700 | 31750 | 31650 | 1488 |
| 231 | 20241113 | 144300 | 7567483200 | 31750 | 31750 | 31800 | 31700 | 1573 |
| 232 | 20241113 | 144200 | 7517597800 | 31750 | 31800 | 31850 | 31700 | 1352 |
| 233 | 20241113 | 144100 | 7474681650 | 31800 | 31900 | 31950 | 31750 | 2001 |
| 234 | 20241113 | 144000 | 7410938200 | 31900 | 31900 | 31950 | 31900 | 2406 |
| 235 | 20241113 | 143900 | 7334184550 | 31900 | 31850 | 32000 | 31800 | 1207 |
| 236 | 20241113 | 143800 | 7295704900 | 31800 | 31900 | 31950 | 31750 | 1457 |
| 237 | 20241113 | 143700 | 7249349150 | 31900 | 31750 | 32000 | 31700 | 2436 |
| 238 | 20241113 | 143600 | 7171762250 | 31750 | 31800 | 31850 | 31750 | 1396 |
| 239 | 20241113 | 143500 | 7127409900 | 31850 | 32050 | 32050 | 31800 | 1246 |
| 240 | 20241113 | 143400 | 7087708700 | 32000 | 31850 | 32050 | 31800 | 2981 |
| 241 | 20241113 | 143300 | 6992457650 | 31950 | 31800 | 31950 | 31750 | 1662 |
| 242 | 20241113 | 143200 | 6939558200 | 31800 | 31850 | 31900 | 31750 | 2013 |
| 243 | 20241113 | 143100 | 6875527600 | 31850 | 31850 | 31950 | 31850 | 886 |
| 244 | 20241113 | 143000 | 6847282950 | 31850 | 31900 | 32000 | 31850 | 1604 |
| 245 | 20241113 | 142900 | 6796150700 | 31950 | 31950 | 32050 | 31900 | 1489 |
| 246 | 20241113 | 142800 | 6748620650 | 31950 | 32100 | 32100 | 31900 | 1306 |
| 247 | 20241113 | 142700 | 6706866000 | 32100 | 32100 | 32100 | 32000 | 1129 |
| 248 | 20241113 | 142600 | 6670702800 | 32100 | 32000 | 32100 | 31950 | 1133 |
| 249 | 20241113 | 142500 | 6634460900 | 32050 | 32050 | 32100 | 32000 | 1150 |
| 250 | 20241113 | 142400 | 6597639550 | 32050 | 32050 | 32100 | 32000 | 484 |
| 251 | 20241113 | 142300 | 6582145550 | 32050 | 32100 | 32100 | 32050 | 480 |
| 252 | 20241113 | 142200 | 6566760750 | 32100 | 32050 | 32100 | 32050 | 487 |
| 253 | 20241113 | 142100 | 6551151600 | 32100 | 32000 | 32100 | 32000 | 583 |
| 254 | 20241113 | 142000 | 6532464300 | 32000 | 32050 | 32100 | 32000 | 606 |
| 255 | 20241113 | 141900 | 6513070200 | 32000 | 32000 | 32050 | 32000 | 775 |
| 256 | 20241113 | 141800 | 6488242350 | 32000 | 32050 | 32100 | 32000 | 589 |
| 257 | 20241113 | 141700 | 6469369500 | 32050 | 32100 | 32150 | 32050 | 652 |
| 258 | 20241113 | 141600 | 6448465750 | 32150 | 32200 | 32200 | 32050 | 401 |
| 259 | 20241113 | 141500 | 6435574050 | 32150 | 32150 | 32200 | 32050 | 1454 |
| 260 | 20241113 | 141400 | 6388813800 | 32150 | 32150 | 32200 | 32050 | 373 |
| 261 | 20241113 | 141300 | 6376834500 | 32150 | 32150 | 32150 | 32050 | 895 |
| 262 | 20241113 | 141200 | 6348108550 | 32100 | 32100 | 32200 | 32100 | 339 |
| 263 | 20241113 | 141100 | 6337217500 | 32150 | 32150 | 32150 | 32100 | 224 |
| 264 | 20241113 | 141000 | 6330021450 | 32100 | 32100 | 32150 | 32100 | 223 |
| 265 | 20241113 | 140900 | 6322863050 | 32100 | 32150 | 32150 | 32100 | 934 |
| 266 | 20241113 | 140800 | 6292842050 | 32100 | 32150 | 32150 | 32050 | 2049 |
| 267 | 20241113 | 140700 | 6227078450 | 32150 | 32100 | 32150 | 32100 | 244 |
| 268 | 20241113 | 140600 | 6219243500 | 32100 | 32050 | 32150 | 32050 | 1284 |
| 269 | 20241113 | 140500 | 6178028750 | 32100 | 32000 | 32100 | 32000 | 1128 |
| 270 | 20241113 | 140400 | 6141848350 | 32000 | 32100 | 32150 | 31950 | 315 |
| 271 | 20241113 | 140300 | 6131750500 | 32100 | 31900 | 32100 | 31900 | 539 |
| 272 | 20241113 | 140200 | 6114477400 | 32100 | 32100 | 32100 | 31850 | 5135 |
| 273 | 20241113 | 140100 | 5950361600 | 32050 | 32100 | 32100 | 32050 | 363 |
| 274 | 20241113 | 140000 | 5938725400 | 32100 | 32100 | 32100 | 32050 | 173 |
| 275 | 20241113 | 135900 | 5933174700 | 32100 | 32050 | 32150 | 32050 | 143 |
| 276 | 20241113 | 135800 | 5928589000 | 32100 | 32050 | 32100 | 32050 | 575 |
| 277 | 20241113 | 135700 | 5910147850 | 32050 | 32000 | 32100 | 32000 | 233 |
| 278 | 20241113 | 135600 | 5902681000 | 32000 | 32050 | 32100 | 32000 | 392 |
| 279 | 20241113 | 135500 | 5890117850 | 32050 | 32100 | 32100 | 32000 | 1056 |
| 280 | 20241113 | 135400 | 5856275250 | 32050 | 32100 | 32100 | 32050 | 313 |
| 281 | 20241113 | 135300 | 5846240700 | 32050 | 32150 | 32150 | 32050 | 1039 |
| 282 | 20241113 | 135200 | 5812920700 | 32100 | 32100 | 32100 | 32100 | 223 |
| 283 | 20241113 | 135100 | 5805762400 | 32100 | 32150 | 32150 | 32100 | 222 |
| 284 | 20241113 | 135000 | 5798630050 | 32100 | 32100 | 32150 | 32100 | 98 |
| 285 | 20241113 | 134900 | 5795484000 | 32100 | 32100 | 32100 | 32100 | 175 |
| 286 | 20241113 | 134800 | 5789866500 | 32100 | 32100 | 32150 | 32050 | 365 |
| 287 | 20241113 | 134700 | 5778152800 | 32100 | 32100 | 32100 | 32100 | 160 |
| 288 | 20241113 | 134600 | 5773016800 | 32150 | 32200 | 32200 | 32150 | 184 |
| 289 | 20241113 | 134500 | 5767101050 | 32200 | 32150 | 32200 | 32100 | 1213 |
| 290 | 20241113 | 134400 | 5728148800 | 32150 | 32100 | 32150 | 32100 | 184 |
| 291 | 20241113 | 134300 | 5722240600 | 32100 | 32100 | 32200 | 32100 | 723 |
| 292 | 20241113 | 134200 | 5698999700 | 32100 | 32100 | 32200 | 32100 | 207 |
| 293 | 20241113 | 134100 | 5692354500 | 32200 | 32100 | 32200 | 32100 | 1551 |
| 294 | 20241113 | 134000 | 5642567200 | 32100 | 32200 | 32200 | 32100 | 1142 |
| 295 | 20241113 | 133900 | 5605859100 | 32200 | 32200 | 32250 | 32200 | 222 |
| 296 | 20241113 | 133800 | 5598705650 | 32200 | 32250 | 32250 | 32200 | 333 |
| 297 | 20241113 | 133700 | 5587973950 | 32300 | 32200 | 32300 | 32200 | 2979 |
| 298 | 20241113 | 133600 | 5491867150 | 32250 | 32300 | 32300 | 32250 | 548 |
| 299 | 20241113 | 133500 | 5474179800 | 32350 | 32350 | 32400 | 32300 | 2346 |
| 300 | 20241113 | 133400 | 5398190450 | 32300 | 32400 | 32400 | 32300 | 706 |
| 301 | 20241113 | 133300 | 5375330250 | 32400 | 32400 | 32400 | 32400 | 45 |
| 302 | 20241113 | 133200 | 5373872250 | 32450 | 32400 | 32500 | 32400 | 469 |
| 303 | 20241113 | 133100 | 5358661050 | 32400 | 32400 | 32450 | 32400 | 110 |
| 304 | 20241113 | 133000 | 5355096900 | 32400 | 32300 | 32400 | 32300 | 413 |
| 305 | 20241113 | 132900 | 5341722550 | 32250 | 32250 | 32250 | 32200 | 229 |
| 306 | 20241113 | 132800 | 5334344600 | 32250 | 32250 | 32250 | 32250 | 1116 |
| 307 | 20241113 | 132700 | 5298353600 | 32250 | 32350 | 32350 | 32250 | 321 |
| 308 | 20241113 | 132600 | 5287993800 | 32350 | 32250 | 32400 | 32250 | 379 |
| 309 | 20241113 | 132500 | 5275748750 | 32300 | 32250 | 32300 | 32200 | 174 |
| 310 | 20241113 | 132400 | 5270130350 | 32250 | 32300 | 32300 | 32250 | 92 |
| 311 | 20241113 | 132300 | 5267160750 | 32350 | 32400 | 32450 | 32350 | 669 |
| 312 | 20241113 | 132200 | 5245498250 | 32400 | 32400 | 32450 | 32400 | 367 |
| 313 | 20241113 | 132100 | 5233601350 | 32450 | 32450 | 32500 | 32450 | 397 |
| 314 | 20241113 | 132000 | 5220716200 | 32500 | 32600 | 32600 | 32450 | 412 |
| 315 | 20241113 | 131900 | 5207324700 | 32550 | 32450 | 32600 | 32450 | 2152 |
| 316 | 20241113 | 131800 | 5137319500 | 32450 | 32400 | 32550 | 32350 | 2109 |
| 317 | 20241113 | 131700 | 5068875300 | 32450 | 32050 | 32450 | 32050 | 4231 |
| 318 | 20241113 | 131600 | 4932293350 | 32050 | 32050 | 32300 | 32000 | 8929 |
| 319 | 20241113 | 131500 | 4645357750 | 32050 | 32050 | 32050 | 32050 | 139 |
| 320 | 20241113 | 131400 | 4640902800 | 32050 | 32150 | 32150 | 32050 | 3450 |
| 321 | 20241113 | 131300 | 4530171750 | 32150 | 32150 | 32150 | 32100 | 156 |
| 322 | 20241113 | 131200 | 4525161500 | 32150 | 32150 | 32150 | 32100 | 400 |
| 323 | 20241113 | 131100 | 4512317800 | 32100 | 32100 | 32150 | 32100 | 580 |
| 324 | 20241113 | 131000 | 4493692300 | 32150 | 32150 | 32150 | 32100 | 45 |
| 325 | 20241113 | 130900 | 4492245650 | 32150 | 32100 | 32150 | 32100 | 243 |
| 326 | 20241113 | 130800 | 4484445150 | 32100 | 32100 | 32150 | 32100 | 340 |
| 327 | 20241113 | 130700 | 4473530900 | 32150 | 32100 | 32150 | 32100 | 178 |
| 328 | 20241113 | 130600 | 4467815200 | 32150 | 32100 | 32150 | 32100 | 944 |
| 329 | 20241113 | 130500 | 4437474400 | 32100 | 32100 | 32100 | 32050 | 69 |
| 330 | 20241113 | 130400 | 4435261900 | 32100 | 32150 | 32150 | 32100 | 518 |
| 331 | 20241113 | 130300 | 4418634050 | 32100 | 32050 | 32150 | 32050 | 593 |
| 332 | 20241113 | 130200 | 4399619800 | 32100 | 32100 | 32100 | 32050 | 138 |
| 333 | 20241113 | 130100 | 4395192200 | 32050 | 32050 | 32100 | 32050 | 185 |
| 334 | 20241113 | 130000 | 4389261150 | 32100 | 32100 | 32150 | 32050 | 513 |
| 335 | 20241113 | 125900 | 4372815800 | 32050 | 32100 | 32100 | 32050 | 194 |
| 336 | 20241113 | 125800 | 4366592400 | 32100 | 32150 | 32150 | 32100 | 18 |
| 337 | 20241113 | 125700 | 4366014350 | 32150 | 32100 | 32150 | 32100 | 207 |
| 338 | 20241113 | 125600 | 4359369600 | 32100 | 32150 | 32200 | 32100 | 465 |
| 339 | 20241113 | 125500 | 4344416550 | 32200 | 32100 | 32200 | 32100 | 130 |
| 340 | 20241113 | 125400 | 4340241650 | 32200 | 32150 | 32200 | 32100 | 358 |
| 341 | 20241113 | 125300 | 4328742400 | 32150 | 32100 | 32150 | 32100 | 124 |
| 342 | 20241113 | 125200 | 4324757750 | 32100 | 32100 | 32150 | 32100 | 125 |
| 343 | 20241113 | 125100 | 4320742700 | 32100 | 32150 | 32150 | 32100 | 320 |
| 344 | 20241113 | 125000 | 4310469150 | 32150 | 32100 | 32150 | 32100 | 1235 |
| 345 | 20241113 | 124900 | 4270793000 | 32100 | 32100 | 32100 | 32050 | 79 |
| 346 | 20241113 | 124800 | 4268259300 | 32150 | 32100 | 32150 | 32050 | 274 |
| 347 | 20241113 | 124700 | 4259468150 | 32050 | 32100 | 32100 | 32050 | 152 |
| 348 | 20241113 | 124600 | 4254593850 | 32100 | 32100 | 32100 | 32100 | 52 |
| 349 | 20241113 | 124500 | 4252924650 | 32100 | 32100 | 32150 | 32100 | 492 |
| 350 | 20241113 | 124400 | 4237131150 | 32100 | 32050 | 32150 | 32050 | 500 |
| 351 | 20241113 | 124300 | 4221086100 | 32050 | 32100 | 32100 | 32050 | 88 |
| 352 | 20241113 | 124200 | 4218265200 | 32100 | 32100 | 32100 | 32050 | 185 |
| 353 | 20241113 | 124100 | 4212335600 | 32050 | 32100 | 32100 | 32050 | 109 |
| 354 | 20241113 | 124000 | 4208842050 | 32050 | 32050 | 32100 | 32050 | 2505 |
| 355 | 20241113 | 123900 | 4128556550 | 32050 | 32100 | 32100 | 32050 | 548 |
| 356 | 20241113 | 123800 | 4110989000 | 32100 | 32150 | 32150 | 32100 | 708 |
| 357 | 20241113 | 123700 | 4088259800 | 32150 | 32100 | 32200 | 32100 | 747 |
| 358 | 20241113 | 123600 | 4064251900 | 32150 | 32150 | 32150 | 32150 | 34 |
| 359 | 20241113 | 123500 | 4063158800 | 32150 | 32150 | 32200 | 32150 | 287 |
| 360 | 20241113 | 123400 | 4053931700 | 32150 | 32150 | 32150 | 32150 | 146 |
| 361 | 20241113 | 123300 | 4049237800 | 32200 | 32150 | 32200 | 32100 | 1569 |
| 362 | 20241113 | 123200 | 3998833750 | 32150 | 32200 | 32200 | 32150 | 374 |
| 363 | 20241113 | 123100 | 3986808550 | 32200 | 32200 | 32200 | 32150 | 153 |
| 364 | 20241113 | 123000 | 3981882150 | 32200 | 32200 | 32200 | 32200 | 136 |
| 365 | 20241113 | 122900 | 3977502950 | 32200 | 32200 | 32200 | 32150 | 60 |
| 366 | 20241113 | 122800 | 3975573750 | 32200 | 32250 | 32250 | 32150 | 102 |
| 367 | 20241113 | 122700 | 3972289350 | 32200 | 32200 | 32200 | 32200 | 121 |
| 368 | 20241113 | 122600 | 3968393150 | 32150 | 32200 | 32250 | 32150 | 82 |
| 369 | 20241113 | 122500 | 3965754750 | 32200 | 32200 | 32200 | 32150 | 215 |
| 370 | 20241113 | 122400 | 3958834400 | 32250 | 32250 | 32250 | 32250 | 1 |
| 371 | 20241113 | 122300 | 3958802150 | 32250 | 32250 | 32250 | 32150 | 148 |
| 372 | 20241113 | 122200 | 3954035150 | 32250 | 32250 | 32300 | 32200 | 239 |
| 373 | 20241113 | 122100 | 3946335000 | 32250 | 32200 | 32250 | 32200 | 58 |
| 374 | 20241113 | 122000 | 3944466600 | 32250 | 32200 | 32300 | 32200 | 40 |
| 375 | 20241113 | 121900 | 3943176600 | 32150 | 32150 | 32250 | 32150 | 377 |
| 376 | 20241113 | 121800 | 3931054950 | 32150 | 32200 | 32250 | 32150 | 199 |
| 377 | 20241113 | 121700 | 3924654100 | 32200 | 32200 | 32200 | 32100 | 187 |
| 378 | 20241113 | 121600 | 3918636300 | 32100 | 32150 | 32150 | 32100 | 145 |
| 379 | 20241113 | 121500 | 3913981750 | 32100 | 32100 | 32100 | 32050 | 324 |
| 380 | 20241113 | 121400 | 3903583000 | 32100 | 32100 | 32100 | 32100 | 137 |
| 381 | 20241113 | 121300 | 3899185300 | 32100 | 32250 | 32300 | 32100 | 215 |
| 382 | 20241113 | 121200 | 3892255800 | 32250 | 32250 | 32250 | 32200 | 39 |
| 383 | 20241113 | 121100 | 3890999900 | 32200 | 32250 | 32250 | 32200 | 467 |
| 384 | 20241113 | 121000 | 3875945150 | 32250 | 32350 | 32350 | 32250 | 766 |
| 385 | 20241113 | 120900 | 3851206650 | 32350 | 32300 | 32350 | 32300 | 48 |
| 386 | 20241113 | 120800 | 3849656100 | 32350 | 32350 | 32350 | 32300 | 240 |
| 387 | 20241113 | 120700 | 3841896050 | 32400 | 32300 | 32400 | 32300 | 317 |
| 388 | 20241113 | 120600 | 3831644900 | 32350 | 32350 | 32350 | 32300 | 175 |
| 389 | 20241113 | 120500 | 3825990150 | 32350 | 32350 | 32350 | 32300 | 591 |
| 390 | 20241113 | 120400 | 3806898250 | 32350 | 32300 | 32350 | 32300 | 80 |
| 391 | 20241113 | 120300 | 3804313400 | 32350 | 32350 | 32350 | 32300 | 111 |
| 392 | 20241113 | 120200 | 3800727700 | 32300 | 32200 | 32300 | 32100 | 700 |
| 393 | 20241113 | 120100 | 3778159100 | 32200 | 32100 | 32200 | 32100 | 181 |
| 394 | 20241113 | 120000 | 3772348900 | 32100 | 32200 | 32200 | 32100 | 7 |
| 395 | 20241113 | 115900 | 3772124000 | 32100 | 32150 | 32200 | 32100 | 210 |
| 396 | 20241113 | 115800 | 3765382650 | 32200 | 32150 | 32200 | 32050 | 1041 |
| 397 | 20241113 | 115700 | 3731964550 | 32200 | 32200 | 32200 | 32100 | 1148 |
| 398 | 20241113 | 115600 | 3695101100 | 32150 | 32200 | 32200 | 32150 | 374 |
| 399 | 20241113 | 115500 | 3683074100 | 32200 | 32150 | 32250 | 32150 | 68 |
| 400 | 20241113 | 115400 | 3680887500 | 32200 | 32200 | 32200 | 32200 | 194 |
| 401 | 20241113 | 115300 | 3674640700 | 32200 | 32150 | 32200 | 32100 | 268 |
| 402 | 20241113 | 115200 | 3666028550 | 32200 | 32100 | 32200 | 32100 | 4 |
| 403 | 20241113 | 115100 | 3665899850 | 32100 | 32100 | 32100 | 32100 | 138 |
| 404 | 20241113 | 115000 | 3661470050 | 32200 | 32200 | 32200 | 32100 | 603 |
| 405 | 20241113 | 114900 | 3642087750 | 32200 | 32250 | 32250 | 32150 | 58 |
| 406 | 20241113 | 114800 | 3640222700 | 32150 | 32150 | 32150 | 32150 | 65 |
| 407 | 20241113 | 114700 | 3638132950 | 32150 | 32150 | 32200 | 32150 | 401 |
| 408 | 20241113 | 114600 | 3625235000 | 32150 | 32150 | 32150 | 32150 | 87 |
| 409 | 20241113 | 114500 | 3622437950 | 32100 | 32150 | 32200 | 32100 | 63 |
| 410 | 20241113 | 114400 | 3620415350 | 32150 | 32150 | 32200 | 32100 | 263 |
| 411 | 20241113 | 114300 | 3611962200 | 32150 | 32150 | 32250 | 32150 | 213 |
| 412 | 20241113 | 114200 | 3605113950 | 32150 | 32250 | 32250 | 32150 | 1393 |
| 413 | 20241113 | 114100 | 3560289750 | 32250 | 32300 | 32300 | 32250 | 200 |
| 414 | 20241113 | 114000 | 3553839700 | 32300 | 32250 | 32300 | 32250 | 60 |
| 415 | 20241113 | 113900 | 3551903700 | 32250 | 32150 | 32250 | 32150 | 310 |
| 416 | 20241113 | 113800 | 3541927700 | 32150 | 32200 | 32200 | 32150 | 247 |
| 417 | 20241113 | 113700 | 3533978050 | 32200 | 32200 | 32250 | 32150 | 65 |
| 418 | 20241113 | 113600 | 3531885750 | 32150 | 32150 | 32250 | 32150 | 1729 |
| 419 | 20241113 | 113500 | 3476297000 | 32200 | 32150 | 32200 | 32100 | 2978 |
| 420 | 20241113 | 113400 | 3380572500 | 32150 | 32250 | 32250 | 32150 | 1982 |
| 421 | 20241113 | 113300 | 3316737150 | 32250 | 32300 | 32300 | 32250 | 1195 |
| 422 | 20241113 | 113200 | 3278155600 | 32300 | 32300 | 32300 | 32300 | 204 |
| 423 | 20241113 | 113100 | 3271566400 | 32300 | 32350 | 32350 | 32300 | 161 |
| 424 | 20241113 | 113000 | 3266365900 | 32300 | 32300 | 32300 | 32300 | 148 |
| 425 | 20241113 | 112900 | 3261585500 | 32300 | 32350 | 32350 | 32300 | 765 |
| 426 | 20241113 | 112800 | 3236840200 | 32350 | 32400 | 32400 | 32350 | 44 |
| 427 | 20241113 | 112700 | 3235416750 | 32350 | 32350 | 32350 | 32350 | 383 |
| 428 | 20241113 | 112600 | 3223026700 | 32350 | 32350 | 32350 | 32350 | 511 |
| 429 | 20241113 | 112500 | 3206495850 | 32350 | 32400 | 32400 | 32350 | 237 |
| 430 | 20241113 | 112400 | 3198821800 | 32350 | 32350 | 32400 | 32350 | 151 |
| 431 | 20241113 | 112300 | 3193936000 | 32350 | 32350 | 32350 | 32350 | 177 |
| 432 | 20241113 | 112200 | 3188210050 | 32350 | 32400 | 32400 | 32350 | 142 |
| 433 | 20241113 | 112100 | 3183616200 | 32400 | 32400 | 32400 | 32350 | 245 |
| 434 | 20241113 | 112000 | 3175682500 | 32450 | 32400 | 32450 | 32400 | 39 |
| 435 | 20241113 | 111900 | 3174418850 | 32450 | 32450 | 32500 | 32450 | 117 |
| 436 | 20241113 | 111800 | 3170621200 | 32450 | 32450 | 32500 | 32450 | 76 |
| 437 | 20241113 | 111700 | 3168154950 | 32500 | 32500 | 32500 | 32500 | 201 |
| 438 | 20241113 | 111600 | 3161622450 | 32550 | 32550 | 32600 | 32550 | 272 |
| 439 | 20241113 | 111500 | 3152766800 | 32550 | 32600 | 32600 | 32550 | 73 |
| 440 | 20241113 | 111400 | 3150390550 | 32600 | 32600 | 32600 | 32550 | 162 |
| 441 | 20241113 | 111300 | 3145115350 | 32550 | 32550 | 32600 | 32550 | 155 |
| 442 | 20241113 | 111200 | 3140066600 | 32600 | 32550 | 32600 | 32550 | 227 |
| 443 | 20241113 | 111100 | 3132675350 | 32550 | 32550 | 32550 | 32550 | 210 |
| 444 | 20241113 | 111000 | 3125839850 | 32550 | 32550 | 32600 | 32550 | 72 |
| 445 | 20241113 | 110900 | 3123494300 | 32550 | 32600 | 32600 | 32550 | 87 |
| 446 | 20241113 | 110800 | 3120661850 | 32600 | 32600 | 32600 | 32550 | 164 |
| 447 | 20241113 | 110700 | 3115318000 | 32550 | 32600 | 32600 | 32550 | 222 |
| 448 | 20241113 | 110600 | 3108084250 | 32600 | 32600 | 32600 | 32600 | 28 |
| 449 | 20241113 | 110500 | 3107171450 | 32600 | 32600 | 32650 | 32550 | 308 |
| 450 | 20241113 | 110400 | 3097131950 | 32600 | 32550 | 32600 | 32550 | 189 |
| 451 | 20241113 | 110300 | 3090975900 | 32600 | 32550 | 32650 | 32550 | 87 |
| 452 | 20241113 | 110200 | 3088139450 | 32600 | 32550 | 32600 | 32550 | 256 |
| 453 | 20241113 | 110100 | 3079804650 | 32550 | 32550 | 32600 | 32550 | 117 |
| 454 | 20241113 | 110000 | 3075993550 | 32550 | 32550 | 32600 | 32550 | 107 |
| 455 | 20241113 | 105900 | 3072508600 | 32600 | 32600 | 32600 | 32600 | 41 |
| 456 | 20241113 | 105800 | 3071172000 | 32600 | 32600 | 32600 | 32550 | 90 |
| 457 | 20241113 | 105700 | 3068239850 | 32600 | 32600 | 32650 | 32600 | 332 |
| 458 | 20241113 | 105600 | 3057415600 | 32600 | 32600 | 32650 | 32600 | 130 |
| 459 | 20241113 | 105500 | 3053175300 | 32600 | 32650 | 32650 | 32600 | 15 |
| 460 | 20241113 | 105400 | 3052685700 | 32650 | 32600 | 32650 | 32600 | 209 |
| 461 | 20241113 | 105300 | 3045870850 | 32600 | 32600 | 32650 | 32600 | 216 |
| 462 | 20241113 | 105200 | 3038828700 | 32650 | 32650 | 32650 | 32600 | 141 |
| 463 | 20241113 | 105100 | 3034229350 | 32650 | 32650 | 32650 | 32650 | 7 |
| 464 | 20241113 | 105000 | 3034000800 | 32650 | 32650 | 32650 | 32550 | 100 |
| 465 | 20241113 | 104900 | 3030743650 | 32650 | 32550 | 32650 | 32550 | 7 |
| 466 | 20241113 | 104800 | 3030515700 | 32550 | 32550 | 32650 | 32550 | 284 |
| 467 | 20241113 | 104700 | 3021269500 | 32650 | 32550 | 32650 | 32550 | 62 |
| 468 | 20241113 | 104600 | 3019251300 | 32550 | 32500 | 32650 | 32500 | 44 |
| 469 | 20241113 | 104500 | 3017820800 | 32500 | 32500 | 32500 | 32500 | 5 |
| 470 | 20241113 | 104400 | 3017658300 | 32450 | 32500 | 32500 | 32450 | 66 |
| 471 | 20241113 | 104300 | 3015516550 | 32450 | 32500 | 32650 | 32450 | 563 |
| 472 | 20241113 | 104200 | 2997226300 | 32500 | 32550 | 32600 | 32500 | 246 |
| 473 | 20241113 | 104100 | 2989211450 | 32600 | 32600 | 32600 | 32600 | 20 |
| 474 | 20241113 | 104000 | 2988559450 | 32550 | 32450 | 32550 | 32450 | 196 |
| 475 | 20241113 | 103900 | 2982186200 | 32550 | 32550 | 32550 | 32450 | 326 |
| 476 | 20241113 | 103800 | 2971587850 | 32500 | 32450 | 32500 | 32450 | 123 |
| 477 | 20241113 | 103700 | 2967593150 | 32500 | 32500 | 32500 | 32500 | 36 |
| 478 | 20241113 | 103600 | 2966423150 | 32500 | 32350 | 32500 | 32350 | 1325 |
| 479 | 20241113 | 103500 | 2923471250 | 32400 | 32400 | 32400 | 32400 | 318 |
| 480 | 20241113 | 103400 | 2913168050 | 32350 | 32350 | 32400 | 32300 | 358 |
| 481 | 20241113 | 103300 | 2901604350 | 32350 | 32350 | 32350 | 32350 | 181 |
| 482 | 20241113 | 103200 | 2895749000 | 32300 | 32350 | 32350 | 32300 | 461 |
| 483 | 20241113 | 103100 | 2880835800 | 32400 | 32400 | 32400 | 32350 | 390 |
| 484 | 20241113 | 103000 | 2868208200 | 32400 | 32350 | 32450 | 32350 | 200 |
| 485 | 20241113 | 102900 | 2861730550 | 32350 | 32450 | 32450 | 32350 | 310 |
| 486 | 20241113 | 102800 | 2851689150 | 32450 | 32400 | 32450 | 32400 | 425 |
| 487 | 20241113 | 102700 | 2837918600 | 32400 | 32450 | 32500 | 32400 | 10 |
| 488 | 20241113 | 102600 | 2837594150 | 32400 | 32400 | 32400 | 32350 | 298 |
| 489 | 20241113 | 102500 | 2827942600 | 32450 | 32500 | 32500 | 32350 | 2492 |
| 490 | 20241113 | 102400 | 2747151000 | 32500 | 32600 | 32600 | 32500 | 148 |
| 491 | 20241113 | 102300 | 2742338850 | 32550 | 32600 | 32600 | 32500 | 72 |
| 492 | 20241113 | 102200 | 2739993950 | 32500 | 32600 | 32600 | 32500 | 549 |
| 493 | 20241113 | 102100 | 2722124100 | 32600 | 32650 | 32700 | 32600 | 150 |
| 494 | 20241113 | 102000 | 2717229850 | 32600 | 32600 | 32600 | 32550 | 242 |
| 495 | 20241113 | 101900 | 2709349750 | 32600 | 32600 | 32600 | 32600 | 245 |
| 496 | 20241113 | 101800 | 2701362750 | 32650 | 32650 | 32650 | 32550 | 237 |
| 497 | 20241113 | 101700 | 2693636200 | 32600 | 32600 | 32650 | 32600 | 73 |
| 498 | 20241113 | 101600 | 2691255150 | 32600 | 32600 | 32600 | 32550 | 130 |
| 499 | 20241113 | 101500 | 2687022300 | 32600 | 32600 | 32600 | 32550 | 262 |
| 500 | 20241113 | 101400 | 2678490150 | 32600 | 32500 | 32600 | 32500 | 461 |
| 501 | 20241113 | 101300 | 2663485650 | 32450 | 32500 | 32550 | 32450 | 220 |
| 502 | 20241113 | 101200 | 2656337600 | 32500 | 32500 | 32550 | 32450 | 442 |
| 503 | 20241113 | 101100 | 2641974800 | 32500 | 32550 | 32550 | 32500 | 215 |
| 504 | 20241113 | 101000 | 2634981350 | 32550 | 32550 | 32550 | 32500 | 406 |
| 505 | 20241113 | 100900 | 2621771250 | 32550 | 32550 | 32650 | 32550 | 73 |
| 506 | 20241113 | 100800 | 2619394700 | 32650 | 32600 | 32650 | 32500 | 2201 |
| 507 | 20241113 | 100700 | 2547775050 | 32600 | 32750 | 32750 | 32600 | 89 |
| 508 | 20241113 | 100600 | 2544868850 | 32750 | 32600 | 32750 | 32600 | 344 |
| 509 | 20241113 | 100500 | 2533647650 | 32650 | 32800 | 32800 | 32650 | 353 |
| 510 | 20241113 | 100400 | 2522110350 | 32750 | 32750 | 32750 | 32700 | 189 |
| 511 | 20241113 | 100300 | 2515926950 | 32650 | 32650 | 32650 | 32600 | 1021 |
| 512 | 20241113 | 100200 | 2482638800 | 32600 | 32850 | 32850 | 32600 | 975 |
| 513 | 20241113 | 100100 | 2450853300 | 32600 | 32850 | 32850 | 32600 | 717 |
| 514 | 20241113 | 100000 | 2427387300 | 32850 | 32900 | 32900 | 32850 | 211 |
| 515 | 20241113 | 095900 | 2420455900 | 32850 | 32850 | 32850 | 32850 | 114 |
| 516 | 20241113 | 095800 | 2416711000 | 32850 | 32900 | 32900 | 32800 | 735 |
| 517 | 20241113 | 095700 | 2392566850 | 32900 | 32900 | 33000 | 32900 | 31 |
| 518 | 20241113 | 095600 | 2391546100 | 32950 | 32900 | 32950 | 32900 | 347 |
| 519 | 20241113 | 095500 | 2380125300 | 32900 | 32800 | 32950 | 32800 | 1425 |
| 520 | 20241113 | 095400 | 2333267750 | 32800 | 32800 | 32800 | 32800 | 416 |
| 521 | 20241113 | 095300 | 2319622950 | 32800 | 32850 | 32850 | 32800 | 17 |
| 522 | 20241113 | 095200 | 2319064550 | 32850 | 32850 | 32850 | 32750 | 199 |
| 523 | 20241113 | 095100 | 2312533200 | 32850 | 32900 | 32950 | 32850 | 735 |
| 524 | 20241113 | 095000 | 2288344200 | 32950 | 32950 | 32950 | 32850 | 1206 |
| 525 | 20241113 | 094900 | 2248668450 | 32950 | 32850 | 32950 | 32850 | 33 |
| 526 | 20241113 | 094800 | 2247583450 | 32900 | 32800 | 32900 | 32800 | 608 |
| 527 | 20241113 | 094700 | 2227629850 | 32800 | 32850 | 32850 | 32800 | 108 |
| 528 | 20241113 | 094600 | 2224082300 | 32850 | 32900 | 32900 | 32800 | 66 |
| 529 | 20241113 | 094500 | 2221916000 | 32850 | 32850 | 32850 | 32800 | 17 |
| 530 | 20241113 | 094400 | 2221357650 | 32850 | 32950 | 32950 | 32850 | 1392 |
| 531 | 20241113 | 094300 | 2175535400 | 32950 | 33000 | 33000 | 32950 | 206 |
| 532 | 20241113 | 094200 | 2168747350 | 32950 | 33000 | 33050 | 32950 | 125 |
| 533 | 20241113 | 094100 | 2164622350 | 33000 | 33100 | 33100 | 33000 | 838 |
| 534 | 20241113 | 094000 | 2136963150 | 33050 | 33150 | 33150 | 33000 | 393 |
| 535 | 20241113 | 093900 | 2123953200 | 33150 | 32950 | 33150 | 32950 | 956 |
| 536 | 20241113 | 093800 | 2092310650 | 32950 | 32950 | 33050 | 32900 | 2287 |
| 537 | 20241113 | 093700 | 2016892750 | 33000 | 32950 | 33000 | 32950 | 800 |
| 538 | 20241113 | 093600 | 1990493300 | 33000 | 32950 | 33000 | 32950 | 294 |
| 539 | 20241113 | 093500 | 1980803950 | 32950 | 32850 | 33000 | 32800 | 1539 |
| 540 | 20241113 | 093400 | 1930123800 | 32850 | 32800 | 32850 | 32750 | 163 |
| 541 | 20241113 | 093300 | 1924774300 | 32850 | 32750 | 32850 | 32750 | 1871 |
| 542 | 20241113 | 093200 | 1863419900 | 32800 | 32800 | 32800 | 32750 | 449 |
| 543 | 20241113 | 093100 | 1848709950 | 32800 | 32650 | 32800 | 32550 | 1368 |
| 544 | 20241113 | 093000 | 1803967500 | 32600 | 32600 | 32650 | 32500 | 1158 |
| 545 | 20241113 | 092900 | 1766286850 | 32600 | 32550 | 32600 | 32550 | 558 |
| 546 | 20241113 | 092800 | 1748106950 | 32650 | 32650 | 32650 | 32550 | 306 |
| 547 | 20241113 | 092700 | 1738131250 | 32650 | 32550 | 32700 | 32550 | 497 |
| 548 | 20241113 | 092600 | 1721910150 | 32600 | 32650 | 32700 | 32500 | 840 |
| 549 | 20241113 | 092500 | 1694541400 | 32650 | 32650 | 32700 | 32600 | 1031 |
| 550 | 20241113 | 092400 | 1660900750 | 32700 | 32650 | 32750 | 32550 | 2767 |
| 551 | 20241113 | 092300 | 1570680550 | 32650 | 32750 | 32800 | 32650 | 1984 |
| 552 | 20241113 | 092200 | 1505728800 | 32750 | 32750 | 32750 | 32600 | 2266 |
| 553 | 20241113 | 092100 | 1431654950 | 32750 | 32750 | 32750 | 32750 | 1025 |
| 554 | 20241113 | 092000 | 1398086200 | 32750 | 32750 | 32750 | 32650 | 1569 |
| 555 | 20241113 | 091900 | 1346769100 | 32750 | 32700 | 32800 | 32700 | 331 |
| 556 | 20241113 | 091800 | 1335934550 | 32700 | 32750 | 32850 | 32650 | 964 |
| 557 | 20241113 | 091700 | 1304409850 | 32800 | 32800 | 32850 | 32800 | 605 |
| 558 | 20241113 | 091600 | 1284564700 | 32800 | 32850 | 32850 | 32800 | 523 |
| 559 | 20241113 | 091500 | 1267387800 | 32800 | 32850 | 32900 | 32800 | 638 |
| 560 | 20241113 | 091400 | 1246429650 | 32900 | 32900 | 32900 | 32850 | 822 |
| 561 | 20241113 | 091300 | 1219389650 | 32800 | 32800 | 32850 | 32700 | 3439 |
| 562 | 20241113 | 091200 | 1106517550 | 32800 | 32900 | 32900 | 32800 | 2502 |
| 563 | 20241113 | 091100 | 1024330950 | 32900 | 32850 | 32900 | 32800 | 391 |
| 564 | 20241113 | 091000 | 1011486600 | 32900 | 32800 | 32950 | 32800 | 1165 |
| 565 | 20241113 | 090900 | 973170050 | 32800 | 32950 | 32950 | 32800 | 2473 |
| 566 | 20241113 | 090800 | 891752850 | 32900 | 33000 | 33000 | 32900 | 1493 |
| 567 | 20241113 | 090700 | 842562350 | 33000 | 33000 | 33000 | 32950 | 996 |
| 568 | 20241113 | 090600 | 809695950 | 33000 | 32950 | 33050 | 32900 | 1232 |
| 569 | 20241113 | 090500 | 769049100 | 32950 | 32850 | 32950 | 32850 | 632 |
| 570 | 20241113 | 090400 | 748265750 | 32850 | 32800 | 32950 | 32600 | 2944 |
| 571 | 20241113 | 090300 | 651661450 | 32850 | 32650 | 32850 | 32600 | 6575 |
| 572 | 20241113 | 090200 | 436351300 | 32550 | 32650 | 32750 | 32550 | 2339 |
| 573 | 20241113 | 090100 | 360004250 | 32700 | 32550 | 32700 | 32550 | 2382 |
| 574 | 20241113 | 090000 | 282412550 | 32550 | 32050 | 32550 | 32050 | 8726 |