32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 3 | 20241113 | 184800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20241113 | 184700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20241113 | 184600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20241113 | 184500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20241113 | 184400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20241113 | 184300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20241113 | 184200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20241113 | 184100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20241113 | 184000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20241113 | 183900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20241113 | 183800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20241113 | 183700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20241113 | 183600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20241113 | 183500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20241113 | 183400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20241113 | 183300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20241113 | 183200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20241113 | 183100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20241113 | 183000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20241113 | 182900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20241113 | 182800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20241113 | 182700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20241113 | 182600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20241113 | 182500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20241113 | 182400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20241113 | 182300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20241113 | 182200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20241113 | 182100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20241113 | 182000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20241113 | 181900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 33 | 20241113 | 181800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20241113 | 181700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20241113 | 181600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20241113 | 181500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20241113 | 181400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20241113 | 181300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20241113 | 181200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20241113 | 181100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20241113 | 181000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20241113 | 180900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20241113 | 180800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20241113 | 180700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20241113 | 180600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20241113 | 180500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20241113 | 180400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20241113 | 180300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20241113 | 180200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20241113 | 180100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20241113 | 180000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20241113 | 175900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20241113 | 175800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20241113 | 175700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20241113 | 175600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20241113 | 175500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20241113 | 175400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20241113 | 175300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20241113 | 175200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20241113 | 175100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20241113 | 175000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20241113 | 174900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 63 | 20241113 | 174800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20241113 | 174700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20241113 | 174600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20241113 | 174500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20241113 | 174400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20241113 | 174300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20241113 | 174200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20241113 | 174100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20241113 | 174000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20241113 | 173900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20241113 | 173800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20241113 | 173700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20241113 | 173600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20241113 | 173500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20241113 | 173400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20241113 | 173300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20241113 | 173200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20241113 | 173100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20241113 | 173000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20241113 | 172900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20241113 | 172800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20241113 | 172700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20241113 | 172600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20241113 | 172500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20241113 | 172400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20241113 | 172300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20241113 | 172200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20241113 | 172100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20241113 | 172000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20241113 | 171900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 93 | 20241113 | 171800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20241113 | 171700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20241113 | 171600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20241113 | 171500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20241113 | 171400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20241113 | 171300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20241113 | 171200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20241113 | 171100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20241113 | 171000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20241113 | 170900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20241113 | 170800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20241113 | 170700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20241113 | 170600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20241113 | 170500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20241113 | 170400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20241113 | 170300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20241113 | 170200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20241113 | 170100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20241113 | 170000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20241113 | 165900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20241113 | 165800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20241113 | 165700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20241113 | 165600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20241113 | 165500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20241113 | 165400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20241113 | 165300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20241113 | 165200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20241113 | 165100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20241113 | 165000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20241113 | 164900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 123 | 20241113 | 164800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20241113 | 164700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20241113 | 164600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20241113 | 164500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20241113 | 164400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20241113 | 164300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20241113 | 164200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20241113 | 164100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20241113 | 164000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20241113 | 163900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20241113 | 163800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20241113 | 163700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20241113 | 163600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20241113 | 163500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20241113 | 163400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20241113 | 163300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20241113 | 163200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20241113 | 163100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20241113 | 163000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20241113 | 162900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20241113 | 162800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20241113 | 162700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20241113 | 162600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20241113 | 162500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20241113 | 162400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20241113 | 162300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20241113 | 162200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20241113 | 162100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20241113 | 162000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20241113 | 161900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 153 | 20241113 | 161800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20241113 | 161700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20241113 | 161600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20241113 | 161500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20241113 | 161400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20241113 | 161300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20241113 | 161200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20241113 | 161100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20241113 | 161000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20241113 | 160900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20241113 | 160800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20241113 | 160700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20241113 | 160600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20241113 | 160500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20241113 | 160400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20241113 | 160300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20241113 | 160200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20241113 | 160100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20241113 | 160000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20241113 | 155900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20241113 | 155800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20241113 | 155700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20241113 | 155600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20241113 | 155500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20241113 | 155400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20241113 | 155300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20241113 | 155200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20241113 | 155100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20241113 | 155000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20241113 | 154900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 183 | 20241113 | 154800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20241113 | 154700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20241113 | 154600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20241113 | 154500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20241113 | 154400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20241113 | 154300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20241113 | 154200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20241113 | 154100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20241113 | 154000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20241113 | 153900 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20241113 | 153800 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20241113 | 153700 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20241113 | 153600 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20241113 | 153500 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20241113 | 153400 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20241113 | 153300 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20241113 | 153200 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20241113 | 153100 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20241113 | 153000 | 76364534800 | 24300 | 24300 | 24300 | 24300 | 94227 |
| 202 | 20241113 | 152900 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20241113 | 152800 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20241113 | 152700 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20241113 | 152600 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20241113 | 152500 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20241113 | 152400 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20241113 | 152300 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20241113 | 152200 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20241113 | 152100 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20241113 | 152000 | 74074818700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20241113 | 151900 | 74074818700 | 24200 | 24000 | 24350 | 23950 | 126905 |
| 213 | 20241113 | 151800 | 71014098250 | 23950 | 23950 | 24000 | 23850 | 54294 |
| 214 | 20241113 | 151700 | 69713427350 | 23950 | 23850 | 23950 | 23800 | 47453 |
| 215 | 20241113 | 151600 | 68578952650 | 23850 | 23750 | 23850 | 23700 | 17521 |
| 216 | 20241113 | 151500 | 68162023200 | 23750 | 23650 | 23750 | 23600 | 12237 |
| 217 | 20241113 | 151400 | 67872196350 | 23650 | 23550 | 23800 | 23500 | 21719 |
| 218 | 20241113 | 151300 | 67358392000 | 23500 | 23400 | 23500 | 23400 | 9198 |
| 219 | 20241113 | 151200 | 67142658200 | 23350 | 23500 | 23550 | 23350 | 20981 |
| 220 | 20241113 | 151100 | 66651110200 | 23500 | 23650 | 23750 | 23500 | 21072 |
| 221 | 20241113 | 151000 | 66153558550 | 23650 | 23800 | 23800 | 23600 | 30653 |
| 222 | 20241113 | 150900 | 65425903550 | 23750 | 23800 | 23900 | 23750 | 61668 |
| 223 | 20241113 | 150800 | 63954861050 | 23800 | 23650 | 23800 | 23600 | 43282 |
| 224 | 20241113 | 150700 | 62929084700 | 23650 | 23550 | 23650 | 23500 | 27432 |
| 225 | 20241113 | 150600 | 62282202850 | 23500 | 23500 | 23550 | 23450 | 38554 |
| 226 | 20241113 | 150500 | 61376189750 | 23500 | 23450 | 23500 | 23400 | 22008 |
| 227 | 20241113 | 150400 | 60859715500 | 23450 | 23400 | 23450 | 23350 | 18702 |
| 228 | 20241113 | 150300 | 60422172900 | 23400 | 23400 | 23400 | 23350 | 2458 |
| 229 | 20241113 | 150200 | 60364711100 | 23350 | 23400 | 23400 | 23350 | 3235 |
| 230 | 20241113 | 150100 | 60289152700 | 23350 | 23350 | 23400 | 23350 | 1769 |
| 231 | 20241113 | 150000 | 60247826800 | 23350 | 23300 | 23350 | 23300 | 7243 |
| 232 | 20241113 | 145900 | 60078750300 | 23300 | 23400 | 23400 | 23300 | 6867 |
| 233 | 20241113 | 145800 | 59918346200 | 23400 | 23350 | 23400 | 23300 | 4037 |
| 234 | 20241113 | 145700 | 59824023550 | 23300 | 23350 | 23350 | 23300 | 4695 |
| 235 | 20241113 | 145600 | 59714429100 | 23350 | 23350 | 23350 | 23300 | 8188 |
| 236 | 20241113 | 145500 | 59523425050 | 23350 | 23350 | 23400 | 23300 | 13501 |
| 237 | 20241113 | 145400 | 59208014500 | 23350 | 23250 | 23350 | 23200 | 14650 |
| 238 | 20241113 | 145300 | 58866856650 | 23250 | 23250 | 23250 | 23200 | 5801 |
| 239 | 20241113 | 145200 | 58732157000 | 23200 | 23200 | 23250 | 23150 | 2265 |
| 240 | 20241113 | 145100 | 58679600500 | 23200 | 23250 | 23250 | 23150 | 6883 |
| 241 | 20241113 | 145000 | 58519867500 | 23200 | 23250 | 23250 | 23200 | 5488 |
| 242 | 20241113 | 144900 | 58392528250 | 23250 | 23250 | 23300 | 23200 | 5890 |
| 243 | 20241113 | 144800 | 58255541800 | 23250 | 23250 | 23300 | 23200 | 11577 |
| 244 | 20241113 | 144700 | 57986617900 | 23250 | 23300 | 23350 | 23250 | 4129 |
| 245 | 20241113 | 144600 | 57890394250 | 23300 | 23350 | 23400 | 23200 | 15016 |
| 246 | 20241113 | 144500 | 57540795550 | 23350 | 23400 | 23450 | 23350 | 9446 |
| 247 | 20241113 | 144400 | 57319830650 | 23400 | 23350 | 23400 | 23350 | 12142 |
| 248 | 20241113 | 144300 | 57035915250 | 23350 | 23400 | 23400 | 23300 | 22251 |
| 249 | 20241113 | 144200 | 56516169600 | 23350 | 23150 | 23400 | 23100 | 36685 |
| 250 | 20241113 | 144100 | 55663960200 | 23150 | 23150 | 23150 | 23050 | 3957 |
| 251 | 20241113 | 144000 | 55572518450 | 23150 | 23100 | 23150 | 23050 | 6493 |
| 252 | 20241113 | 143900 | 55422558900 | 23100 | 22950 | 23100 | 22950 | 11377 |
| 253 | 20241113 | 143800 | 55160745400 | 23000 | 22950 | 23000 | 22900 | 1549 |
| 254 | 20241113 | 143700 | 55125200200 | 22950 | 22950 | 22950 | 22900 | 1488 |
| 255 | 20241113 | 143600 | 55091116850 | 22900 | 22950 | 23000 | 22900 | 3042 |
| 256 | 20241113 | 143500 | 55021356550 | 22950 | 22900 | 22950 | 22850 | 1775 |
| 257 | 20241113 | 143400 | 54980670600 | 22850 | 22900 | 22950 | 22850 | 2914 |
| 258 | 20241113 | 143300 | 54913961500 | 22850 | 22900 | 22900 | 22850 | 2482 |
| 259 | 20241113 | 143200 | 54857180500 | 22900 | 22850 | 22950 | 22850 | 3463 |
| 260 | 20241113 | 143100 | 54778004000 | 22850 | 22850 | 22900 | 22850 | 1560 |
| 261 | 20241113 | 143000 | 54742344800 | 22900 | 22900 | 22900 | 22850 | 515 |
| 262 | 20241113 | 142900 | 54730563350 | 22900 | 23000 | 23000 | 22900 | 4567 |
| 263 | 20241113 | 142800 | 54625845900 | 23000 | 22950 | 23000 | 22900 | 1252 |
| 264 | 20241113 | 142700 | 54597110300 | 22950 | 22900 | 22950 | 22900 | 812 |
| 265 | 20241113 | 142600 | 54578508200 | 22900 | 22850 | 22950 | 22850 | 1280 |
| 266 | 20241113 | 142500 | 54549194850 | 22900 | 22900 | 22950 | 22850 | 1326 |
| 267 | 20241113 | 142400 | 54518836550 | 22900 | 22950 | 22950 | 22850 | 1577 |
| 268 | 20241113 | 142300 | 54482768000 | 22950 | 22900 | 22950 | 22850 | 1176 |
| 269 | 20241113 | 142200 | 54455860300 | 22900 | 22950 | 22950 | 22850 | 2382 |
| 270 | 20241113 | 142100 | 54401261650 | 22900 | 22850 | 22900 | 22850 | 3074 |
| 271 | 20241113 | 142000 | 54330916550 | 22850 | 22900 | 22900 | 22850 | 3418 |
| 272 | 20241113 | 141900 | 54252722900 | 22900 | 22950 | 22950 | 22900 | 3205 |
| 273 | 20241113 | 141800 | 54179240950 | 22950 | 23000 | 23000 | 22950 | 1402 |
| 274 | 20241113 | 141700 | 54147032600 | 23000 | 22950 | 23000 | 22950 | 1141 |
| 275 | 20241113 | 141600 | 54120812450 | 22950 | 22950 | 23000 | 22950 | 934 |
| 276 | 20241113 | 141500 | 54099374100 | 22950 | 22950 | 22950 | 22850 | 1195 |
| 277 | 20241113 | 141400 | 54072026000 | 22850 | 22950 | 23000 | 22850 | 4106 |
| 278 | 20241113 | 141300 | 53977905650 | 22950 | 23000 | 23000 | 22950 | 976 |
| 279 | 20241113 | 141200 | 53955501650 | 22950 | 22950 | 23000 | 22950 | 1265 |
| 280 | 20241113 | 141100 | 53926469650 | 23000 | 23000 | 23000 | 22950 | 1150 |
| 281 | 20241113 | 141000 | 53900022000 | 23000 | 22950 | 23050 | 22950 | 7260 |
| 282 | 20241113 | 140900 | 53732983800 | 22950 | 22900 | 22950 | 22900 | 2570 |
| 283 | 20241113 | 140800 | 53674003500 | 22900 | 22950 | 22950 | 22900 | 1783 |
| 284 | 20241113 | 140700 | 53633137850 | 22900 | 22850 | 22950 | 22750 | 15682 |
| 285 | 20241113 | 140600 | 53274522200 | 22850 | 22850 | 22900 | 22850 | 978 |
| 286 | 20241113 | 140500 | 53252161000 | 22850 | 22850 | 22900 | 22850 | 2966 |
| 287 | 20241113 | 140400 | 53184364250 | 22850 | 22850 | 22900 | 22850 | 2233 |
| 288 | 20241113 | 140300 | 53133336900 | 22850 | 22900 | 22900 | 22850 | 1175 |
| 289 | 20241113 | 140200 | 53106477700 | 22900 | 22850 | 22900 | 22850 | 3012 |
| 290 | 20241113 | 140100 | 53037610450 | 22850 | 22800 | 22850 | 22800 | 1100 |
| 291 | 20241113 | 140000 | 53012484200 | 22800 | 22750 | 22800 | 22750 | 5396 |
| 292 | 20241113 | 135900 | 52889591550 | 22700 | 22700 | 22750 | 22700 | 1707 |
| 293 | 20241113 | 135800 | 52850806750 | 22750 | 22750 | 22750 | 22700 | 1457 |
| 294 | 20241113 | 135700 | 52817712750 | 22700 | 22750 | 22800 | 22700 | 4575 |
| 295 | 20241113 | 135600 | 52713626950 | 22800 | 22800 | 22800 | 22750 | 3443 |
| 296 | 20241113 | 135500 | 52635254950 | 22800 | 22750 | 22800 | 22750 | 5622 |
| 297 | 20241113 | 135400 | 52507176150 | 22800 | 22750 | 22800 | 22700 | 2904 |
| 298 | 20241113 | 135300 | 52441155150 | 22750 | 22800 | 22850 | 22750 | 3579 |
| 299 | 20241113 | 135200 | 52359612350 | 22800 | 22800 | 22850 | 22750 | 3008 |
| 300 | 20241113 | 135100 | 52291038000 | 22800 | 22800 | 22800 | 22750 | 8572 |
| 301 | 20241113 | 135000 | 52095855950 | 22850 | 22900 | 22900 | 22800 | 7042 |
| 302 | 20241113 | 134900 | 51934922650 | 22900 | 22950 | 23000 | 22900 | 4271 |
| 303 | 20241113 | 134800 | 51836980200 | 22950 | 22950 | 23000 | 22950 | 1816 |
| 304 | 20241113 | 134700 | 51795252000 | 22950 | 22950 | 23000 | 22950 | 2155 |
| 305 | 20241113 | 134600 | 51745782100 | 22950 | 22950 | 23000 | 22950 | 3527 |
| 306 | 20241113 | 134500 | 51664802600 | 22950 | 23050 | 23050 | 22950 | 5280 |
| 307 | 20241113 | 134400 | 51543534250 | 23000 | 23100 | 23100 | 23000 | 3569 |
| 308 | 20241113 | 134300 | 51461277550 | 23100 | 23050 | 23100 | 23000 | 3807 |
| 309 | 20241113 | 134200 | 51373521950 | 23050 | 23100 | 23100 | 23000 | 7898 |
| 310 | 20241113 | 134100 | 51191642750 | 23100 | 23050 | 23100 | 23050 | 3638 |
| 311 | 20241113 | 134000 | 51107630800 | 23100 | 23100 | 23150 | 23000 | 7231 |
| 312 | 20241113 | 133900 | 50940924400 | 23150 | 23250 | 23250 | 23150 | 7647 |
| 313 | 20241113 | 133800 | 50763629400 | 23250 | 23150 | 23250 | 23100 | 6962 |
| 314 | 20241113 | 133700 | 50602123650 | 23150 | 23100 | 23150 | 23100 | 3389 |
| 315 | 20241113 | 133600 | 50523795300 | 23100 | 23200 | 23200 | 23100 | 3567 |
| 316 | 20241113 | 133500 | 50441230600 | 23150 | 23100 | 23250 | 23100 | 6747 |
| 317 | 20241113 | 133400 | 50284883250 | 23100 | 23300 | 23350 | 23100 | 22360 |
| 318 | 20241113 | 133300 | 49765628450 | 23250 | 23400 | 23450 | 23250 | 22812 |
| 319 | 20241113 | 133200 | 49232046550 | 23450 | 23200 | 23450 | 23150 | 34708 |
| 320 | 20241113 | 133100 | 48424101600 | 23200 | 22950 | 23200 | 22950 | 73252 |
| 321 | 20241113 | 133000 | 46732569250 | 22950 | 22900 | 23000 | 22900 | 10062 |
| 322 | 20241113 | 132900 | 46501690350 | 22900 | 22950 | 22950 | 22850 | 6891 |
| 323 | 20241113 | 132800 | 46343886400 | 22900 | 22950 | 22950 | 22900 | 1796 |
| 324 | 20241113 | 132700 | 46302715500 | 22950 | 22950 | 22950 | 22900 | 3892 |
| 325 | 20241113 | 132600 | 46213462500 | 22950 | 22850 | 22950 | 22800 | 12761 |
| 326 | 20241113 | 132500 | 45921467400 | 22850 | 22800 | 22850 | 22800 | 2975 |
| 327 | 20241113 | 132400 | 45853618450 | 22800 | 22850 | 22850 | 22800 | 2523 |
| 328 | 20241113 | 132300 | 45796071350 | 22850 | 22900 | 22900 | 22800 | 3906 |
| 329 | 20241113 | 132200 | 45706831100 | 22900 | 22900 | 22900 | 22850 | 4381 |
| 330 | 20241113 | 132100 | 45606660250 | 22850 | 22850 | 22900 | 22850 | 6043 |
| 331 | 20241113 | 132000 | 45468283400 | 22850 | 22850 | 22900 | 22800 | 4972 |
| 332 | 20241113 | 131900 | 45354684050 | 22800 | 22750 | 22850 | 22700 | 11379 |
| 333 | 20241113 | 131800 | 45095378800 | 22750 | 22700 | 22750 | 22700 | 1654 |
| 334 | 20241113 | 131700 | 45057828700 | 22700 | 22650 | 22700 | 22650 | 176 |
| 335 | 20241113 | 131600 | 45053839850 | 22650 | 22650 | 22700 | 22650 | 1003 |
| 336 | 20241113 | 131500 | 45031105050 | 22650 | 22650 | 22700 | 22650 | 2067 |
| 337 | 20241113 | 131400 | 44984225150 | 22650 | 22750 | 22750 | 22650 | 1928 |
| 338 | 20241113 | 131300 | 44940464300 | 22750 | 22750 | 22750 | 22700 | 527 |
| 339 | 20241113 | 131200 | 44928478200 | 22750 | 22750 | 22800 | 22750 | 5078 |
| 340 | 20241113 | 131100 | 44812933800 | 22800 | 22750 | 22800 | 22750 | 1731 |
| 341 | 20241113 | 131000 | 44773550200 | 22750 | 22750 | 22800 | 22700 | 3009 |
| 342 | 20241113 | 130900 | 44704994850 | 22750 | 22600 | 22750 | 22600 | 5556 |
| 343 | 20241113 | 130800 | 44578741200 | 22600 | 22600 | 22650 | 22600 | 1307 |
| 344 | 20241113 | 130700 | 44549159950 | 22600 | 22650 | 22650 | 22600 | 660 |
| 345 | 20241113 | 130600 | 44534211200 | 22600 | 22650 | 22650 | 22600 | 504 |
| 346 | 20241113 | 130500 | 44522795700 | 22650 | 22650 | 22700 | 22650 | 335 |
| 347 | 20241113 | 130400 | 44515207100 | 22650 | 22650 | 22650 | 22650 | 1143 |
| 348 | 20241113 | 130300 | 44489318150 | 22650 | 22600 | 22650 | 22600 | 874 |
| 349 | 20241113 | 130200 | 44469539550 | 22600 | 22600 | 22650 | 22600 | 611 |
| 350 | 20241113 | 130100 | 44455728150 | 22600 | 22600 | 22600 | 22550 | 908 |
| 351 | 20241113 | 130000 | 44435214600 | 22600 | 22600 | 22650 | 22550 | 3357 |
| 352 | 20241113 | 125900 | 44359351300 | 22600 | 22650 | 22650 | 22600 | 331 |
| 353 | 20241113 | 125800 | 44351865650 | 22650 | 22600 | 22650 | 22600 | 273 |
| 354 | 20241113 | 125700 | 44345684750 | 22600 | 22550 | 22600 | 22550 | 832 |
| 355 | 20241113 | 125600 | 44326882000 | 22600 | 22550 | 22600 | 22550 | 919 |
| 356 | 20241113 | 125500 | 44306146900 | 22550 | 22600 | 22650 | 22550 | 1500 |
| 357 | 20241113 | 125400 | 44272222250 | 22600 | 22600 | 22650 | 22600 | 357 |
| 358 | 20241113 | 125300 | 44264144350 | 22650 | 22600 | 22650 | 22550 | 1237 |
| 359 | 20241113 | 125200 | 44236212400 | 22600 | 22650 | 22700 | 22600 | 2138 |
| 360 | 20241113 | 125100 | 44187851750 | 22650 | 22650 | 22650 | 22600 | 1387 |
| 361 | 20241113 | 125000 | 44156496900 | 22650 | 22650 | 22650 | 22600 | 1924 |
| 362 | 20241113 | 124900 | 44112991200 | 22600 | 22600 | 22650 | 22600 | 472 |
| 363 | 20241113 | 124800 | 44102316700 | 22650 | 22600 | 22650 | 22600 | 1341 |
| 364 | 20241113 | 124700 | 44071961350 | 22600 | 22650 | 22650 | 22600 | 828 |
| 365 | 20241113 | 124600 | 44053247050 | 22650 | 22600 | 22650 | 22600 | 818 |
| 366 | 20241113 | 124500 | 44034748200 | 22600 | 22600 | 22600 | 22550 | 541 |
| 367 | 20241113 | 124400 | 44022542950 | 22600 | 22600 | 22600 | 22600 | 349 |
| 368 | 20241113 | 124300 | 44014655550 | 22600 | 22550 | 22600 | 22550 | 942 |
| 369 | 20241113 | 124200 | 43993368400 | 22550 | 22600 | 22600 | 22550 | 100 |
| 370 | 20241113 | 124100 | 43991109450 | 22600 | 22550 | 22650 | 22550 | 522 |
| 371 | 20241113 | 124000 | 43979322100 | 22650 | 22600 | 22650 | 22550 | 1435 |
| 372 | 20241113 | 123900 | 43946894900 | 22550 | 22600 | 22600 | 22550 | 635 |
| 373 | 20241113 | 123800 | 43932545450 | 22550 | 22550 | 22600 | 22500 | 1095 |
| 374 | 20241113 | 123700 | 43907851250 | 22500 | 22500 | 22550 | 22500 | 267 |
| 375 | 20241113 | 123600 | 43901843300 | 22550 | 22550 | 22600 | 22550 | 1092 |
| 376 | 20241113 | 123500 | 43877218400 | 22550 | 22600 | 22600 | 22550 | 814 |
| 377 | 20241113 | 123400 | 43858836250 | 22550 | 22550 | 22600 | 22550 | 2377 |
| 378 | 20241113 | 123300 | 43805220250 | 22550 | 22600 | 22600 | 22550 | 5121 |
| 379 | 20241113 | 123200 | 43689528950 | 22650 | 22650 | 22650 | 22600 | 1725 |
| 380 | 20241113 | 123100 | 43650476100 | 22650 | 22700 | 22700 | 22650 | 636 |
| 381 | 20241113 | 123000 | 43636059200 | 22650 | 22650 | 22650 | 22600 | 643 |
| 382 | 20241113 | 122900 | 43621496750 | 22600 | 22700 | 22700 | 22600 | 594 |
| 383 | 20241113 | 122800 | 43608058100 | 22650 | 22650 | 22650 | 22600 | 1273 |
| 384 | 20241113 | 122700 | 43579227350 | 22650 | 22600 | 22650 | 22550 | 277 |
| 385 | 20241113 | 122600 | 43572970900 | 22600 | 22550 | 22650 | 22550 | 2196 |
| 386 | 20241113 | 122500 | 43523348300 | 22600 | 22600 | 22650 | 22550 | 487 |
| 387 | 20241113 | 122400 | 43512343450 | 22600 | 22600 | 22600 | 22550 | 1314 |
| 388 | 20241113 | 122300 | 43482708800 | 22550 | 22600 | 22650 | 22550 | 8262 |
| 389 | 20241113 | 122200 | 43296314700 | 22600 | 22600 | 22600 | 22600 | 940 |
| 390 | 20241113 | 122100 | 43275070700 | 22600 | 22600 | 22600 | 22550 | 207 |
| 391 | 20241113 | 122000 | 43270400000 | 22600 | 22600 | 22600 | 22550 | 419 |
| 392 | 20241113 | 121900 | 43260930850 | 22550 | 22600 | 22600 | 22550 | 1854 |
| 393 | 20241113 | 121800 | 43219068900 | 22600 | 22650 | 22650 | 22600 | 740 |
| 394 | 20241113 | 121700 | 43202344250 | 22600 | 22650 | 22650 | 22600 | 627 |
| 395 | 20241113 | 121600 | 43188164550 | 22600 | 22600 | 22600 | 22600 | 2038 |
| 396 | 20241113 | 121500 | 43142105750 | 22700 | 22750 | 22750 | 22600 | 5058 |
| 397 | 20241113 | 121400 | 43027382500 | 22700 | 22750 | 22750 | 22700 | 1370 |
| 398 | 20241113 | 121300 | 42996225500 | 22700 | 22750 | 22750 | 22700 | 1547 |
| 399 | 20241113 | 121200 | 42961044500 | 22750 | 22700 | 22750 | 22700 | 776 |
| 400 | 20241113 | 121100 | 42943402600 | 22700 | 22700 | 22750 | 22700 | 568 |
| 401 | 20241113 | 121000 | 42930506750 | 22700 | 22700 | 22750 | 22650 | 3403 |
| 402 | 20241113 | 120900 | 42853184050 | 22700 | 22700 | 22700 | 22650 | 1794 |
| 403 | 20241113 | 120800 | 42812466400 | 22700 | 22650 | 22700 | 22650 | 119 |
| 404 | 20241113 | 120700 | 42809768950 | 22650 | 22650 | 22700 | 22650 | 774 |
| 405 | 20241113 | 120600 | 42792221850 | 22650 | 22650 | 22650 | 22650 | 260 |
| 406 | 20241113 | 120500 | 42786332850 | 22650 | 22700 | 22700 | 22600 | 304 |
| 407 | 20241113 | 120400 | 42779444750 | 22650 | 22650 | 22700 | 22600 | 29 |
| 408 | 20241113 | 120300 | 42778788150 | 22600 | 22600 | 22700 | 22600 | 925 |
| 409 | 20241113 | 120200 | 42757832100 | 22600 | 22600 | 22600 | 22600 | 348 |
| 410 | 20241113 | 120100 | 42749967300 | 22600 | 22600 | 22600 | 22600 | 543 |
| 411 | 20241113 | 120000 | 42737695500 | 22600 | 22600 | 22600 | 22550 | 833 |
| 412 | 20241113 | 115900 | 42718874150 | 22600 | 22550 | 22600 | 22550 | 1171 |
| 413 | 20241113 | 115800 | 42692442450 | 22550 | 22650 | 22700 | 22550 | 5357 |
| 414 | 20241113 | 115700 | 42571303350 | 22700 | 22650 | 22700 | 22650 | 747 |
| 415 | 20241113 | 115600 | 42554382850 | 22650 | 22700 | 22700 | 22650 | 2461 |
| 416 | 20241113 | 115500 | 42498632600 | 22650 | 22700 | 22750 | 22650 | 1145 |
| 417 | 20241113 | 115400 | 42472640850 | 22700 | 22700 | 22700 | 22650 | 866 |
| 418 | 20241113 | 115300 | 42452982700 | 22700 | 22650 | 22750 | 22600 | 1409 |
| 419 | 20241113 | 115200 | 42421004650 | 22600 | 22600 | 22650 | 22600 | 1745 |
| 420 | 20241113 | 115100 | 42381499050 | 22650 | 22700 | 22700 | 22650 | 581 |
| 421 | 20241113 | 115000 | 42368333950 | 22650 | 22650 | 22700 | 22600 | 886 |
| 422 | 20241113 | 114900 | 42348264750 | 22650 | 22650 | 22700 | 22650 | 1048 |
| 423 | 20241113 | 114800 | 42324525300 | 22650 | 22650 | 22700 | 22650 | 200 |
| 424 | 20241113 | 114700 | 42319995100 | 22650 | 22600 | 22700 | 22600 | 3245 |
| 425 | 20241113 | 114600 | 42246605850 | 22600 | 22600 | 22600 | 22550 | 1682 |
| 426 | 20241113 | 114500 | 42208615600 | 22650 | 22650 | 22650 | 22600 | 1284 |
| 427 | 20241113 | 114400 | 42179544300 | 22650 | 22700 | 22750 | 22650 | 3649 |
| 428 | 20241113 | 114300 | 42096739400 | 22750 | 22750 | 22750 | 22700 | 1190 |
| 429 | 20241113 | 114200 | 42069667400 | 22750 | 22700 | 22750 | 22700 | 964 |
| 430 | 20241113 | 114100 | 42047738400 | 22700 | 22700 | 22750 | 22700 | 2827 |
| 431 | 20241113 | 114000 | 41983533150 | 22700 | 22750 | 22750 | 22700 | 1145 |
| 432 | 20241113 | 113900 | 41957526150 | 22750 | 22750 | 22750 | 22700 | 792 |
| 433 | 20241113 | 113800 | 41939537400 | 22750 | 22800 | 22800 | 22750 | 4998 |
| 434 | 20241113 | 113700 | 41825672100 | 22800 | 22700 | 22800 | 22650 | 3223 |
| 435 | 20241113 | 113600 | 41752335900 | 22700 | 22650 | 22700 | 22650 | 3400 |
| 436 | 20241113 | 113500 | 41675163400 | 22650 | 22600 | 22650 | 22550 | 3429 |
| 437 | 20241113 | 113400 | 41597672650 | 22600 | 22500 | 22600 | 22500 | 2340 |
| 438 | 20241113 | 113300 | 41544975800 | 22500 | 22500 | 22500 | 22450 | 1156 |
| 439 | 20241113 | 113200 | 41519001550 | 22450 | 22500 | 22500 | 22450 | 896 |
| 440 | 20241113 | 113100 | 41498876550 | 22500 | 22450 | 22500 | 22400 | 2572 |
| 441 | 20241113 | 113000 | 41441217750 | 22450 | 22450 | 22450 | 22400 | 2183 |
| 442 | 20241113 | 112900 | 41392215750 | 22400 | 22400 | 22450 | 22400 | 1205 |
| 443 | 20241113 | 112800 | 41365208600 | 22400 | 22500 | 22500 | 22400 | 2549 |
| 444 | 20241113 | 112700 | 41308029850 | 22500 | 22450 | 22500 | 22450 | 3174 |
| 445 | 20241113 | 112600 | 41236767700 | 22450 | 22500 | 22550 | 22450 | 19628 |
| 446 | 20241113 | 112500 | 40795333350 | 22500 | 22500 | 22550 | 22500 | 2079 |
| 447 | 20241113 | 112400 | 40748488750 | 22500 | 22550 | 22600 | 22500 | 4400 |
| 448 | 20241113 | 112300 | 40649252850 | 22600 | 22550 | 22600 | 22550 | 1263 |
| 449 | 20241113 | 112200 | 40620759650 | 22600 | 22600 | 22650 | 22600 | 3882 |
| 450 | 20241113 | 112100 | 40533016350 | 22650 | 22650 | 22650 | 22600 | 599 |
| 451 | 20241113 | 112000 | 40519454650 | 22650 | 22650 | 22650 | 22600 | 102 |
| 452 | 20241113 | 111900 | 40517145650 | 22650 | 22600 | 22650 | 22600 | 1007 |
| 453 | 20241113 | 111800 | 40494379450 | 22600 | 22650 | 22650 | 22600 | 4002 |
| 454 | 20241113 | 111700 | 40403934200 | 22600 | 22600 | 22650 | 22600 | 839 |
| 455 | 20241113 | 111600 | 40384953500 | 22600 | 22650 | 22650 | 22600 | 2322 |
| 456 | 20241113 | 111500 | 40332451400 | 22650 | 22650 | 22650 | 22600 | 629 |
| 457 | 20241113 | 111400 | 40318223650 | 22650 | 22600 | 22650 | 22550 | 2512 |
| 458 | 20241113 | 111300 | 40261514800 | 22600 | 22650 | 22650 | 22600 | 5305 |
| 459 | 20241113 | 111200 | 40141597350 | 22650 | 22650 | 22650 | 22600 | 1829 |
| 460 | 20241113 | 111100 | 40100237450 | 22650 | 22600 | 22650 | 22600 | 3544 |
| 461 | 20241113 | 111000 | 40020079700 | 22600 | 22650 | 22700 | 22600 | 2046 |
| 462 | 20241113 | 110900 | 39973769150 | 22650 | 22650 | 22650 | 22550 | 1071 |
| 463 | 20241113 | 110800 | 39949545650 | 22600 | 22650 | 22650 | 22600 | 3958 |
| 464 | 20241113 | 110700 | 39860083650 | 22600 | 22650 | 22650 | 22600 | 3469 |
| 465 | 20241113 | 110600 | 39781633700 | 22650 | 22700 | 22700 | 22600 | 911 |
| 466 | 20241113 | 110500 | 39761005750 | 22600 | 22550 | 22600 | 22550 | 12824 |
| 467 | 20241113 | 110400 | 39471550800 | 22550 | 22700 | 22750 | 22550 | 13355 |
| 468 | 20241113 | 110300 | 39169560400 | 22750 | 22750 | 22800 | 22700 | 1352 |
| 469 | 20241113 | 110200 | 39138822300 | 22800 | 22700 | 22800 | 22700 | 1255 |
| 470 | 20241113 | 110100 | 39110284100 | 22700 | 22750 | 22750 | 22700 | 1063 |
| 471 | 20241113 | 110000 | 39086122750 | 22700 | 22800 | 22800 | 22700 | 5374 |
| 472 | 20241113 | 105900 | 38964067650 | 22750 | 22800 | 22850 | 22750 | 3452 |
| 473 | 20241113 | 105800 | 38885361150 | 22800 | 22850 | 22850 | 22800 | 535 |
| 474 | 20241113 | 105700 | 38873153100 | 22850 | 22850 | 22850 | 22800 | 681 |
| 475 | 20241113 | 105600 | 38857612600 | 22850 | 22850 | 22850 | 22800 | 2273 |
| 476 | 20241113 | 105500 | 38805751500 | 22850 | 22750 | 22850 | 22750 | 834 |
| 477 | 20241113 | 105400 | 38786734150 | 22800 | 22800 | 22850 | 22750 | 1874 |
| 478 | 20241113 | 105300 | 38744051750 | 22750 | 22900 | 22900 | 22750 | 5099 |
| 479 | 20241113 | 105200 | 38627780050 | 22850 | 22850 | 22900 | 22800 | 2124 |
| 480 | 20241113 | 105100 | 38579270600 | 22850 | 22900 | 22950 | 22800 | 7142 |
| 481 | 20241113 | 105000 | 38415759750 | 22950 | 22950 | 22950 | 22900 | 1591 |
| 482 | 20241113 | 104900 | 38379257250 | 22950 | 22900 | 22950 | 22900 | 2885 |
| 483 | 20241113 | 104800 | 38313134900 | 22900 | 22900 | 22900 | 22850 | 1270 |
| 484 | 20241113 | 104700 | 38284054100 | 22900 | 22800 | 22900 | 22800 | 888 |
| 485 | 20241113 | 104600 | 38263753850 | 22850 | 22850 | 22850 | 22800 | 1305 |
| 486 | 20241113 | 104500 | 38233949700 | 22850 | 22800 | 22850 | 22800 | 3148 |
| 487 | 20241113 | 104400 | 38162086000 | 22850 | 22850 | 22850 | 22800 | 4012 |
| 488 | 20241113 | 104300 | 38070543850 | 22850 | 22850 | 22900 | 22800 | 2681 |
| 489 | 20241113 | 104200 | 38009261600 | 22850 | 23050 | 23050 | 22850 | 13548 |
| 490 | 20241113 | 104100 | 37697888050 | 23050 | 23050 | 23100 | 23000 | 9096 |
| 491 | 20241113 | 104000 | 37488233550 | 23050 | 23000 | 23050 | 23000 | 4571 |
| 492 | 20241113 | 103900 | 37382972300 | 23050 | 23000 | 23050 | 22950 | 15609 |
| 493 | 20241113 | 103800 | 37023837400 | 23000 | 22950 | 23000 | 22950 | 5386 |
| 494 | 20241113 | 103700 | 36900103100 | 22950 | 22950 | 23000 | 22900 | 9688 |
| 495 | 20241113 | 103600 | 36677384150 | 22950 | 22950 | 23000 | 22850 | 11247 |
| 496 | 20241113 | 103500 | 36419044550 | 23000 | 22750 | 23000 | 22750 | 20485 |
| 497 | 20241113 | 103400 | 35950260100 | 22800 | 22750 | 22800 | 22750 | 2642 |
| 498 | 20241113 | 103300 | 35890030000 | 22800 | 22800 | 22800 | 22750 | 1360 |
| 499 | 20241113 | 103200 | 35859062100 | 22800 | 22800 | 22800 | 22750 | 1002 |
| 500 | 20241113 | 103100 | 35836251850 | 22800 | 22750 | 22800 | 22750 | 442 |
| 501 | 20241113 | 103000 | 35826185700 | 22800 | 22750 | 22800 | 22750 | 1515 |
| 502 | 20241113 | 102900 | 35791699250 | 22750 | 22750 | 22800 | 22700 | 3069 |
| 503 | 20241113 | 102800 | 35721900450 | 22750 | 22700 | 22750 | 22700 | 1890 |
| 504 | 20241113 | 102700 | 35678933300 | 22750 | 22750 | 22750 | 22700 | 1790 |
| 505 | 20241113 | 102600 | 35638273200 | 22750 | 22600 | 22750 | 22600 | 2600 |
| 506 | 20241113 | 102500 | 35579378100 | 22600 | 22700 | 22750 | 22600 | 5050 |
| 507 | 20241113 | 102400 | 35465015650 | 22700 | 22750 | 22800 | 22700 | 3517 |
| 508 | 20241113 | 102300 | 35385000800 | 22750 | 22750 | 22800 | 22750 | 1579 |
| 509 | 20241113 | 102200 | 35349059100 | 22800 | 22850 | 22850 | 22750 | 5838 |
| 510 | 20241113 | 102100 | 35215914400 | 22800 | 22850 | 22850 | 22800 | 4863 |
| 511 | 20241113 | 102000 | 35104817300 | 22800 | 22800 | 22850 | 22750 | 3206 |
| 512 | 20241113 | 101900 | 35031695950 | 22800 | 22800 | 22800 | 22750 | 3272 |
| 513 | 20241113 | 101800 | 34957111500 | 22750 | 22800 | 22800 | 22750 | 951 |
| 514 | 20241113 | 101700 | 34935431500 | 22800 | 22750 | 22800 | 22700 | 2812 |
| 515 | 20241113 | 101600 | 34871487400 | 22800 | 22750 | 22800 | 22700 | 3143 |
| 516 | 20241113 | 101500 | 34799980050 | 22700 | 22700 | 22750 | 22700 | 2268 |
| 517 | 20241113 | 101400 | 34748419100 | 22750 | 22650 | 22750 | 22650 | 642 |
| 518 | 20241113 | 101300 | 34733841700 | 22700 | 22700 | 22750 | 22600 | 3662 |
| 519 | 20241113 | 101200 | 34650793700 | 22700 | 22750 | 22800 | 22700 | 3068 |
| 520 | 20241113 | 101100 | 34580945600 | 22800 | 22500 | 22800 | 22500 | 10965 |
| 521 | 20241113 | 101000 | 34332716450 | 22450 | 22500 | 22500 | 22450 | 2699 |
| 522 | 20241113 | 100900 | 34272089950 | 22500 | 22450 | 22500 | 22400 | 3026 |
| 523 | 20241113 | 100800 | 34204095400 | 22450 | 22450 | 22500 | 22400 | 10788 |
| 524 | 20241113 | 100700 | 33961898900 | 22450 | 22500 | 22550 | 22450 | 5423 |
| 525 | 20241113 | 100600 | 33839982200 | 22450 | 22500 | 22550 | 22450 | 5658 |
| 526 | 20241113 | 100500 | 33712684250 | 22500 | 22600 | 22600 | 22500 | 6482 |
| 527 | 20241113 | 100400 | 33566639200 | 22600 | 22600 | 22650 | 22550 | 1604 |
| 528 | 20241113 | 100300 | 33530417000 | 22650 | 22700 | 22700 | 22600 | 2483 |
| 529 | 20241113 | 100200 | 33474168050 | 22700 | 22600 | 22700 | 22500 | 3610 |
| 530 | 20241113 | 100100 | 33392592450 | 22550 | 22600 | 22650 | 22500 | 3849 |
| 531 | 20241113 | 100000 | 33305779650 | 22650 | 22650 | 22750 | 22600 | 4284 |
| 532 | 20241113 | 095900 | 33208779600 | 22700 | 22750 | 22800 | 22650 | 9263 |
| 533 | 20241113 | 095800 | 32998071000 | 22750 | 22800 | 22800 | 22750 | 5032 |
| 534 | 20241113 | 095700 | 32883407600 | 22800 | 22750 | 22800 | 22750 | 5216 |
| 535 | 20241113 | 095600 | 32764535500 | 22800 | 22750 | 22800 | 22700 | 5649 |
| 536 | 20241113 | 095500 | 32636053150 | 22750 | 22600 | 22800 | 22550 | 9071 |
| 537 | 20241113 | 095400 | 32430058450 | 22550 | 22400 | 22550 | 22400 | 7454 |
| 538 | 20241113 | 095300 | 32262417700 | 22400 | 22500 | 22550 | 22400 | 23336 |
| 539 | 20241113 | 095200 | 31738382950 | 22550 | 22650 | 22700 | 22500 | 24805 |
| 540 | 20241113 | 095100 | 31178123750 | 22650 | 22650 | 22700 | 22650 | 4285 |
| 541 | 20241113 | 095000 | 31080898800 | 22650 | 22750 | 22800 | 22650 | 6418 |
| 542 | 20241113 | 094900 | 30935211650 | 22800 | 22850 | 22850 | 22750 | 4893 |
| 543 | 20241113 | 094800 | 30823552700 | 22850 | 22900 | 22900 | 22800 | 6056 |
| 544 | 20241113 | 094700 | 30685071250 | 22900 | 22800 | 22900 | 22800 | 3195 |
| 545 | 20241113 | 094600 | 30612090550 | 22850 | 22750 | 22850 | 22750 | 2723 |
| 546 | 20241113 | 094500 | 30549992350 | 22800 | 22750 | 22800 | 22750 | 3837 |
| 547 | 20241113 | 094400 | 30462623250 | 22700 | 22700 | 22750 | 22700 | 2491 |
| 548 | 20241113 | 094300 | 30405997200 | 22750 | 22700 | 22800 | 22700 | 4395 |
| 549 | 20241113 | 094200 | 30306064950 | 22700 | 22850 | 22900 | 22700 | 12326 |
| 550 | 20241113 | 094100 | 30024777100 | 22850 | 22600 | 22850 | 22550 | 10991 |
| 551 | 20241113 | 094000 | 29774892150 | 22550 | 22550 | 22600 | 22400 | 29450 |
| 552 | 20241113 | 093900 | 29112414000 | 22600 | 22950 | 22950 | 22550 | 51496 |
| 553 | 20241113 | 093800 | 27941787550 | 22900 | 23150 | 23200 | 22900 | 15189 |
| 554 | 20241113 | 093700 | 27591268900 | 23150 | 23100 | 23200 | 23100 | 7380 |
| 555 | 20241113 | 093600 | 27420426600 | 23100 | 23050 | 23100 | 23000 | 6863 |
| 556 | 20241113 | 093500 | 27262110500 | 23050 | 23000 | 23050 | 23000 | 5144 |
| 557 | 20241113 | 093400 | 27143753000 | 23000 | 23050 | 23100 | 23000 | 3510 |
| 558 | 20241113 | 093300 | 27062887150 | 23100 | 23100 | 23150 | 23000 | 8277 |
| 559 | 20241113 | 093200 | 26872203400 | 23100 | 23150 | 23200 | 23050 | 6280 |
| 560 | 20241113 | 093100 | 26726881200 | 23150 | 23300 | 23300 | 23150 | 6152 |
| 561 | 20241113 | 093000 | 26583868100 | 23250 | 23300 | 23350 | 23150 | 9691 |
| 562 | 20241113 | 092900 | 26358427050 | 23300 | 23150 | 23300 | 23050 | 9461 |
| 563 | 20241113 | 092800 | 26138790150 | 23150 | 22750 | 23150 | 22750 | 11663 |
| 564 | 20241113 | 092700 | 25871493600 | 22800 | 22900 | 22950 | 22750 | 24498 |
| 565 | 20241113 | 092600 | 25312523550 | 22900 | 22850 | 23000 | 22800 | 10933 |
| 566 | 20241113 | 092500 | 25062219000 | 22800 | 23150 | 23200 | 22800 | 35166 |
| 567 | 20241113 | 092400 | 24252686850 | 23200 | 23050 | 23200 | 23000 | 17620 |
| 568 | 20241113 | 092300 | 23845786900 | 23050 | 23050 | 23100 | 22850 | 44419 |
| 569 | 20241113 | 092200 | 22825264600 | 23050 | 23250 | 23300 | 23050 | 24021 |
| 570 | 20241113 | 092100 | 22269767300 | 23200 | 23450 | 23450 | 23150 | 45191 |
| 571 | 20241113 | 092000 | 21218296200 | 23400 | 23450 | 23500 | 23350 | 17648 |
| 572 | 20241113 | 091900 | 20805136800 | 23450 | 23450 | 23500 | 23400 | 6956 |
| 573 | 20241113 | 091800 | 20641978300 | 23450 | 23550 | 23550 | 23450 | 9224 |
| 574 | 20241113 | 091700 | 20425119300 | 23500 | 23600 | 23600 | 23500 | 15905 |
| 575 | 20241113 | 091600 | 20050030450 | 23600 | 23300 | 23600 | 23300 | 15513 |
| 576 | 20241113 | 091500 | 19686295650 | 23350 | 23550 | 23600 | 23300 | 23653 |
| 577 | 20241113 | 091400 | 19132107750 | 23600 | 23650 | 23650 | 23550 | 22550 |
| 578 | 20241113 | 091300 | 18599310350 | 23600 | 23500 | 23700 | 23450 | 35387 |
| 579 | 20241113 | 091200 | 17764758750 | 23500 | 23300 | 23500 | 23300 | 21767 |
| 580 | 20241113 | 091100 | 17255645550 | 23300 | 23250 | 23400 | 23150 | 18612 |
| 581 | 20241113 | 091000 | 16822735200 | 23200 | 23550 | 23550 | 23200 | 25229 |
| 582 | 20241113 | 090900 | 16232387500 | 23550 | 23650 | 23650 | 23500 | 34953 |
| 583 | 20241113 | 090800 | 15408813000 | 23650 | 23550 | 23650 | 23500 | 36457 |
| 584 | 20241113 | 090700 | 14548979450 | 23550 | 23200 | 23550 | 23150 | 35248 |
| 585 | 20241113 | 090600 | 13724779900 | 23200 | 23100 | 23400 | 22900 | 70779 |
| 586 | 20241113 | 090500 | 12088028550 | 23050 | 23400 | 23500 | 23050 | 58622 |
| 587 | 20241113 | 090400 | 10723320150 | 23400 | 23650 | 23700 | 23400 | 45571 |
| 588 | 20241113 | 090300 | 9649899500 | 23650 | 23800 | 23800 | 23350 | 66748 |
| 589 | 20241113 | 090200 | 8076340300 | 23750 | 23650 | 24000 | 23600 | 111800 |
| 590 | 20241113 | 090100 | 5411196350 | 23650 | 22850 | 23700 | 22750 | 144211 |
| 591 | 20241113 | 090000 | 2059636200 | 22900 | 22600 | 22950 | 22450 | 90823 |