32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 3 | 20241107 | 185100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20241107 | 185000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20241107 | 184900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20241107 | 184800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20241107 | 184700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20241107 | 184600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20241107 | 184500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20241107 | 184400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20241107 | 184300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20241107 | 184200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20241107 | 184100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20241107 | 184000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20241107 | 183900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20241107 | 183800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20241107 | 183700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20241107 | 183600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20241107 | 183500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20241107 | 183400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20241107 | 183300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20241107 | 183200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20241107 | 183100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20241107 | 183000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20241107 | 182900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20241107 | 182800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20241107 | 182700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20241107 | 182600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20241107 | 182500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20241107 | 182400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20241107 | 182300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20241107 | 182200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 33 | 20241107 | 182100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20241107 | 182000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20241107 | 181900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20241107 | 181800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20241107 | 181700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20241107 | 181600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20241107 | 181500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20241107 | 181400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20241107 | 181300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20241107 | 181200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20241107 | 181100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20241107 | 181000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20241107 | 180900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20241107 | 180800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20241107 | 180700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20241107 | 180600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20241107 | 180500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20241107 | 180400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20241107 | 180300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20241107 | 180200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20241107 | 180100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20241107 | 180000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20241107 | 175900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20241107 | 175800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20241107 | 175700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20241107 | 175600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20241107 | 175500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20241107 | 175400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20241107 | 175300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20241107 | 175200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 63 | 20241107 | 175100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20241107 | 175000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20241107 | 174900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20241107 | 174800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20241107 | 174700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20241107 | 174600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20241107 | 174500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20241107 | 174400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20241107 | 174300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20241107 | 174200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20241107 | 174100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20241107 | 174000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20241107 | 173900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20241107 | 173800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20241107 | 173700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20241107 | 173600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20241107 | 173500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20241107 | 173400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20241107 | 173300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20241107 | 173200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20241107 | 173100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20241107 | 173000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20241107 | 172900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20241107 | 172800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20241107 | 172700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20241107 | 172600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20241107 | 172500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20241107 | 172400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20241107 | 172300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20241107 | 172200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 93 | 20241107 | 172100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20241107 | 172000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20241107 | 171900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20241107 | 171800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20241107 | 171700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20241107 | 171600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20241107 | 171500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20241107 | 171400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20241107 | 171300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20241107 | 171200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20241107 | 171100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20241107 | 171000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20241107 | 170900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20241107 | 170800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20241107 | 170700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20241107 | 170600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20241107 | 170500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20241107 | 170400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20241107 | 170300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20241107 | 170200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20241107 | 170100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20241107 | 170000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20241107 | 165900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20241107 | 165800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20241107 | 165700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20241107 | 165600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20241107 | 165500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20241107 | 165400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20241107 | 165300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20241107 | 165200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 123 | 20241107 | 165100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20241107 | 165000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20241107 | 164900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20241107 | 164800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20241107 | 164700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20241107 | 164600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20241107 | 164500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20241107 | 164400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20241107 | 164300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20241107 | 164200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20241107 | 164100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20241107 | 164000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20241107 | 163900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20241107 | 163800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20241107 | 163700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20241107 | 163600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20241107 | 163500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20241107 | 163400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20241107 | 163300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20241107 | 163200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20241107 | 163100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20241107 | 163000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20241107 | 162900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20241107 | 162800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20241107 | 162700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20241107 | 162600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20241107 | 162500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20241107 | 162400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20241107 | 162300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20241107 | 162200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 153 | 20241107 | 162100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20241107 | 162000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20241107 | 161900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20241107 | 161800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20241107 | 161700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20241107 | 161600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20241107 | 161500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20241107 | 161400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20241107 | 161300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20241107 | 161200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20241107 | 161100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20241107 | 161000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20241107 | 160900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20241107 | 160800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20241107 | 160700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20241107 | 160600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20241107 | 160500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20241107 | 160400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20241107 | 160300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20241107 | 160200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20241107 | 160100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20241107 | 160000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20241107 | 155900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20241107 | 155800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20241107 | 155700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20241107 | 155600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20241107 | 155500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20241107 | 155400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20241107 | 155300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20241107 | 155200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 183 | 20241107 | 155100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20241107 | 155000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20241107 | 154900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20241107 | 154800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20241107 | 154700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20241107 | 154600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20241107 | 154500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20241107 | 154400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20241107 | 154300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20241107 | 154200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20241107 | 154100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20241107 | 154000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20241107 | 153900 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20241107 | 153800 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20241107 | 153700 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20241107 | 153600 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20241107 | 153500 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20241107 | 153400 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20241107 | 153300 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20241107 | 153200 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20241107 | 153100 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20241107 | 153000 | 44327019800 | 42200 | 42200 | 42200 | 42200 | 19672 |
| 205 | 20241107 | 152900 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20241107 | 152800 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20241107 | 152700 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20241107 | 152600 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20241107 | 152500 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20241107 | 152400 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20241107 | 152300 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20241107 | 152200 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 213 | 20241107 | 152100 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20241107 | 152000 | 43496861400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20241107 | 151900 | 43496861400 | 42400 | 42450 | 42450 | 42350 | 1757 |
| 216 | 20241107 | 151800 | 43422420400 | 42450 | 42350 | 42450 | 42350 | 4208 |
| 217 | 20241107 | 151700 | 43243959650 | 42350 | 42350 | 42400 | 42350 | 1217 |
| 218 | 20241107 | 151600 | 43192387900 | 42400 | 42400 | 42450 | 42350 | 809 |
| 219 | 20241107 | 151500 | 43158098300 | 42400 | 42350 | 42400 | 42350 | 1207 |
| 220 | 20241107 | 151400 | 43106938950 | 42350 | 42400 | 42450 | 42350 | 2325 |
| 221 | 20241107 | 151300 | 43008307800 | 42450 | 42300 | 42450 | 42300 | 2990 |
| 222 | 20241107 | 151200 | 42881563550 | 42300 | 42400 | 42400 | 42300 | 970 |
| 223 | 20241107 | 151100 | 42840501000 | 42300 | 42300 | 42400 | 42250 | 2230 |
| 224 | 20241107 | 151000 | 42746118100 | 42300 | 42300 | 42350 | 42200 | 1083 |
| 225 | 20241107 | 150900 | 42700349150 | 42300 | 42250 | 42300 | 42250 | 655 |
| 226 | 20241107 | 150800 | 42672659850 | 42250 | 42350 | 42350 | 42200 | 861 |
| 227 | 20241107 | 150700 | 42636277300 | 42350 | 42250 | 42400 | 42200 | 3135 |
| 228 | 20241107 | 150600 | 42503724000 | 42200 | 42300 | 42300 | 42200 | 2829 |
| 229 | 20241107 | 150500 | 42384225650 | 42250 | 42400 | 42400 | 42250 | 4784 |
| 230 | 20241107 | 150400 | 42181845050 | 42350 | 42400 | 42450 | 42350 | 1082 |
| 231 | 20241107 | 150300 | 42136007600 | 42400 | 42350 | 42450 | 42350 | 2386 |
| 232 | 20241107 | 150200 | 42034810550 | 42350 | 42350 | 42400 | 42350 | 1443 |
| 233 | 20241107 | 150100 | 41973689850 | 42350 | 42350 | 42400 | 42350 | 731 |
| 234 | 20241107 | 150000 | 41942721350 | 42350 | 42350 | 42400 | 42350 | 1141 |
| 235 | 20241107 | 145900 | 41894357400 | 42350 | 42300 | 42400 | 42300 | 1192 |
| 236 | 20241107 | 145800 | 41843884850 | 42350 | 42350 | 42350 | 42300 | 1072 |
| 237 | 20241107 | 145700 | 41798537100 | 42300 | 42300 | 42350 | 42300 | 1113 |
| 238 | 20241107 | 145600 | 41751445550 | 42350 | 42350 | 42400 | 42300 | 1167 |
| 239 | 20241107 | 145500 | 41702061050 | 42350 | 42400 | 42450 | 42300 | 1166 |
| 240 | 20241107 | 145400 | 41652670850 | 42450 | 42400 | 42450 | 42400 | 1125 |
| 241 | 20241107 | 145300 | 41604957450 | 42450 | 42300 | 42450 | 42300 | 1757 |
| 242 | 20241107 | 145200 | 41530539450 | 42300 | 42300 | 42400 | 42300 | 1778 |
| 243 | 20241107 | 145100 | 41455240200 | 42350 | 42300 | 42350 | 42250 | 1383 |
| 244 | 20241107 | 145000 | 41396714000 | 42300 | 42250 | 42350 | 42250 | 2942 |
| 245 | 20241107 | 144900 | 41272280050 | 42250 | 42250 | 42300 | 42200 | 672 |
| 246 | 20241107 | 144800 | 41243891150 | 42300 | 42250 | 42350 | 42250 | 3793 |
| 247 | 20241107 | 144700 | 41083557750 | 42300 | 42350 | 42400 | 42250 | 835 |
| 248 | 20241107 | 144600 | 41048222300 | 42400 | 42250 | 42400 | 42250 | 1199 |
| 249 | 20241107 | 144500 | 40997486050 | 42350 | 42350 | 42350 | 42250 | 506 |
| 250 | 20241107 | 144400 | 40976091050 | 42350 | 42300 | 42400 | 42300 | 758 |
| 251 | 20241107 | 144300 | 40944014650 | 42300 | 42300 | 42400 | 42300 | 416 |
| 252 | 20241107 | 144200 | 40926408000 | 42400 | 42350 | 42400 | 42250 | 783 |
| 253 | 20241107 | 144100 | 40893280550 | 42300 | 42300 | 42400 | 42250 | 502 |
| 254 | 20241107 | 144000 | 40872040500 | 42250 | 42350 | 42350 | 42250 | 466 |
| 255 | 20241107 | 143900 | 40852345550 | 42350 | 42250 | 42350 | 42250 | 1458 |
| 256 | 20241107 | 143800 | 40790682550 | 42250 | 42250 | 42300 | 42250 | 882 |
| 257 | 20241107 | 143700 | 40753416000 | 42250 | 42300 | 42300 | 42250 | 796 |
| 258 | 20241107 | 143600 | 40719779250 | 42250 | 42200 | 42350 | 42200 | 3977 |
| 259 | 20241107 | 143500 | 40551551250 | 42250 | 42300 | 42300 | 42200 | 1549 |
| 260 | 20241107 | 143400 | 40486106550 | 42250 | 42250 | 42300 | 42250 | 1161 |
| 261 | 20241107 | 143300 | 40437052950 | 42250 | 42300 | 42300 | 42250 | 656 |
| 262 | 20241107 | 143200 | 40409313600 | 42300 | 42250 | 42350 | 42250 | 506 |
| 263 | 20241107 | 143100 | 40387922850 | 42250 | 42300 | 42350 | 42250 | 723 |
| 264 | 20241107 | 143000 | 40357349100 | 42300 | 42300 | 42350 | 42250 | 752 |
| 265 | 20241107 | 142900 | 40325564200 | 42300 | 42350 | 42350 | 42300 | 2210 |
| 266 | 20241107 | 142800 | 40232080050 | 42350 | 42300 | 42350 | 42300 | 1549 |
| 267 | 20241107 | 142700 | 40166555750 | 42300 | 42350 | 42350 | 42300 | 1097 |
| 268 | 20241107 | 142600 | 40120124300 | 42400 | 42300 | 42400 | 42300 | 1341 |
| 269 | 20241107 | 142500 | 40063352200 | 42300 | 42350 | 42450 | 42300 | 6449 |
| 270 | 20241107 | 142400 | 39790280450 | 42350 | 42400 | 42400 | 42350 | 228 |
| 271 | 20241107 | 142300 | 39780618050 | 42350 | 42400 | 42450 | 42350 | 1283 |
| 272 | 20241107 | 142200 | 39726220300 | 42400 | 42400 | 42450 | 42400 | 394 |
| 273 | 20241107 | 142100 | 39709512150 | 42450 | 42300 | 42450 | 42300 | 1841 |
| 274 | 20241107 | 142000 | 39631517800 | 42350 | 42250 | 42350 | 42200 | 478 |
| 275 | 20241107 | 141900 | 39611317000 | 42200 | 42250 | 42300 | 42200 | 4361 |
| 276 | 20241107 | 141800 | 39427230350 | 42200 | 42250 | 42300 | 42200 | 3737 |
| 277 | 20241107 | 141700 | 39269452500 | 42250 | 42250 | 42300 | 42250 | 448 |
| 278 | 20241107 | 141600 | 39250523750 | 42250 | 42300 | 42300 | 42250 | 2302 |
| 279 | 20241107 | 141500 | 39153167800 | 42350 | 42350 | 42400 | 42300 | 3878 |
| 280 | 20241107 | 141400 | 38988908150 | 42350 | 42400 | 42450 | 42350 | 837 |
| 281 | 20241107 | 141300 | 38953423400 | 42400 | 42350 | 42450 | 42350 | 1212 |
| 282 | 20241107 | 141200 | 38902026750 | 42400 | 42450 | 42450 | 42400 | 2995 |
| 283 | 20241107 | 141100 | 38775037450 | 42450 | 42450 | 42450 | 42400 | 1920 |
| 284 | 20241107 | 141000 | 38693552950 | 42450 | 42450 | 42550 | 42450 | 545 |
| 285 | 20241107 | 140900 | 38670396800 | 42450 | 42500 | 42500 | 42450 | 591 |
| 286 | 20241107 | 140800 | 38645294450 | 42500 | 42500 | 42550 | 42450 | 515 |
| 287 | 20241107 | 140700 | 38623419250 | 42550 | 42550 | 42550 | 42500 | 613 |
| 288 | 20241107 | 140600 | 38597362400 | 42500 | 42550 | 42600 | 42500 | 1881 |
| 289 | 20241107 | 140500 | 38517333900 | 42550 | 42600 | 42600 | 42550 | 730 |
| 290 | 20241107 | 140400 | 38486268150 | 42550 | 42550 | 42600 | 42500 | 1111 |
| 291 | 20241107 | 140300 | 38438975950 | 42550 | 42600 | 42600 | 42500 | 509 |
| 292 | 20241107 | 140200 | 38417329450 | 42550 | 42500 | 42600 | 42500 | 897 |
| 293 | 20241107 | 140100 | 38379151900 | 42500 | 42550 | 42600 | 42500 | 978 |
| 294 | 20241107 | 140000 | 38337567300 | 42550 | 42600 | 42600 | 42500 | 1172 |
| 295 | 20241107 | 135900 | 38287726600 | 42550 | 42550 | 42550 | 42500 | 1350 |
| 296 | 20241107 | 135800 | 38230310800 | 42500 | 42550 | 42600 | 42500 | 1319 |
| 297 | 20241107 | 135700 | 38174189350 | 42550 | 42600 | 42600 | 42550 | 1500 |
| 298 | 20241107 | 135600 | 38110362700 | 42600 | 42600 | 42600 | 42550 | 507 |
| 299 | 20241107 | 135500 | 38088772450 | 42600 | 42600 | 42650 | 42550 | 2157 |
| 300 | 20241107 | 135400 | 37996888500 | 42600 | 42650 | 42700 | 42600 | 1808 |
| 301 | 20241107 | 135300 | 37919787350 | 42650 | 42700 | 42700 | 42650 | 663 |
| 302 | 20241107 | 135200 | 37891502250 | 42750 | 42700 | 42750 | 42700 | 627 |
| 303 | 20241107 | 135100 | 37864715600 | 42700 | 42750 | 42750 | 42700 | 717 |
| 304 | 20241107 | 135000 | 37834093800 | 42750 | 42650 | 42750 | 42600 | 2097 |
| 305 | 20241107 | 134900 | 37744587050 | 42650 | 42650 | 42700 | 42600 | 885 |
| 306 | 20241107 | 134800 | 37706854550 | 42650 | 42650 | 42700 | 42600 | 813 |
| 307 | 20241107 | 134700 | 37672184550 | 42650 | 42750 | 42750 | 42600 | 897 |
| 308 | 20241107 | 134600 | 37633884350 | 42700 | 42650 | 42700 | 42600 | 776 |
| 309 | 20241107 | 134500 | 37600806450 | 42650 | 42600 | 42700 | 42600 | 712 |
| 310 | 20241107 | 134400 | 37570460350 | 42650 | 42650 | 42700 | 42600 | 2242 |
| 311 | 20241107 | 134300 | 37474851250 | 42700 | 42750 | 42750 | 42650 | 1129 |
| 312 | 20241107 | 134200 | 37426637150 | 42700 | 42700 | 42700 | 42650 | 515 |
| 313 | 20241107 | 134100 | 37404647000 | 42650 | 42700 | 42750 | 42650 | 891 |
| 314 | 20241107 | 134000 | 37366605000 | 42700 | 42800 | 42850 | 42700 | 861 |
| 315 | 20241107 | 133900 | 37329758000 | 42850 | 42650 | 42850 | 42600 | 582 |
| 316 | 20241107 | 133800 | 37304919400 | 42700 | 42750 | 42800 | 42600 | 2599 |
| 317 | 20241107 | 133700 | 37193837900 | 42750 | 42850 | 42850 | 42750 | 912 |
| 318 | 20241107 | 133600 | 37154799350 | 42850 | 42900 | 42900 | 42750 | 3705 |
| 319 | 20241107 | 133500 | 36996039250 | 42850 | 42850 | 42950 | 42800 | 1749 |
| 320 | 20241107 | 133400 | 36921036300 | 42850 | 42950 | 43000 | 42850 | 3856 |
| 321 | 20241107 | 133300 | 36755497750 | 42900 | 42750 | 42950 | 42700 | 4794 |
| 322 | 20241107 | 133200 | 36550189300 | 42800 | 42650 | 42800 | 42600 | 4149 |
| 323 | 20241107 | 133100 | 36372972350 | 42650 | 42700 | 42700 | 42650 | 653 |
| 324 | 20241107 | 133000 | 36345108300 | 42650 | 42600 | 42750 | 42600 | 4506 |
| 325 | 20241107 | 132900 | 36152841050 | 42600 | 42500 | 42650 | 42500 | 1363 |
| 326 | 20241107 | 132800 | 36094777700 | 42550 | 42550 | 42550 | 42450 | 1312 |
| 327 | 20241107 | 132700 | 36039013250 | 42500 | 42500 | 42500 | 42400 | 1337 |
| 328 | 20241107 | 132600 | 35982225100 | 42450 | 42500 | 42500 | 42450 | 371 |
| 329 | 20241107 | 132500 | 35966473250 | 42450 | 42400 | 42500 | 42400 | 4360 |
| 330 | 20241107 | 132400 | 35781383550 | 42450 | 42450 | 42500 | 42400 | 914 |
| 331 | 20241107 | 132300 | 35742598450 | 42500 | 42500 | 42550 | 42500 | 827 |
| 332 | 20241107 | 132200 | 35707448000 | 42500 | 42500 | 42550 | 42500 | 833 |
| 333 | 20241107 | 132100 | 35672044450 | 42500 | 42300 | 42550 | 42300 | 2889 |
| 334 | 20241107 | 132000 | 35549497550 | 42300 | 42350 | 42350 | 42300 | 2145 |
| 335 | 20241107 | 131900 | 35458669200 | 42350 | 42450 | 42450 | 42350 | 7271 |
| 336 | 20241107 | 131800 | 35150291600 | 42500 | 42450 | 42500 | 42450 | 547 |
| 337 | 20241107 | 131700 | 35127059050 | 42500 | 42500 | 42550 | 42500 | 848 |
| 338 | 20241107 | 131600 | 35091017400 | 42500 | 42450 | 42550 | 42450 | 973 |
| 339 | 20241107 | 131500 | 35049657600 | 42450 | 42450 | 42500 | 42450 | 725 |
| 340 | 20241107 | 131400 | 35018877850 | 42450 | 42500 | 42500 | 42450 | 1247 |
| 341 | 20241107 | 131300 | 34965905550 | 42550 | 42500 | 42550 | 42500 | 3083 |
| 342 | 20241107 | 131200 | 34834856750 | 42500 | 42550 | 42550 | 42500 | 432 |
| 343 | 20241107 | 131100 | 34816492950 | 42500 | 42500 | 42550 | 42500 | 1191 |
| 344 | 20241107 | 131000 | 34765847250 | 42500 | 42500 | 42600 | 42500 | 3048 |
| 345 | 20241107 | 130900 | 34636163150 | 42500 | 42550 | 42550 | 42500 | 1092 |
| 346 | 20241107 | 130800 | 34589748700 | 42550 | 42550 | 42550 | 42500 | 3713 |
| 347 | 20241107 | 130700 | 34431812300 | 42550 | 42600 | 42650 | 42550 | 2938 |
| 348 | 20241107 | 130600 | 34306634150 | 42600 | 42600 | 42650 | 42550 | 1278 |
| 349 | 20241107 | 130500 | 34252212850 | 42550 | 42600 | 42650 | 42550 | 1280 |
| 350 | 20241107 | 130400 | 34197696550 | 42600 | 42600 | 42650 | 42600 | 913 |
| 351 | 20241107 | 130300 | 34158799250 | 42600 | 42650 | 42650 | 42600 | 1180 |
| 352 | 20241107 | 130200 | 34108500850 | 42600 | 42600 | 42650 | 42600 | 1213 |
| 353 | 20241107 | 130100 | 34056807800 | 42600 | 42650 | 42650 | 42600 | 1536 |
| 354 | 20241107 | 130000 | 33991345800 | 42600 | 42600 | 42700 | 42600 | 834 |
| 355 | 20241107 | 125900 | 33955790700 | 42650 | 42650 | 42700 | 42600 | 1276 |
| 356 | 20241107 | 125800 | 33901359600 | 42600 | 42600 | 42650 | 42550 | 1587 |
| 357 | 20241107 | 125700 | 33833769750 | 42600 | 42600 | 42650 | 42600 | 309 |
| 358 | 20241107 | 125600 | 33820606150 | 42600 | 42600 | 42650 | 42550 | 802 |
| 359 | 20241107 | 125500 | 33786440800 | 42600 | 42550 | 42650 | 42550 | 1192 |
| 360 | 20241107 | 125400 | 33735632500 | 42550 | 42550 | 42600 | 42550 | 2194 |
| 361 | 20241107 | 125300 | 33642200050 | 42600 | 42550 | 42600 | 42550 | 727 |
| 362 | 20241107 | 125200 | 33611257250 | 42550 | 42600 | 42600 | 42550 | 1054 |
| 363 | 20241107 | 125100 | 33566387950 | 42550 | 42600 | 42600 | 42550 | 843 |
| 364 | 20241107 | 125000 | 33530505700 | 42600 | 42550 | 42600 | 42550 | 1711 |
| 365 | 20241107 | 124900 | 33457689500 | 42550 | 42550 | 42600 | 42550 | 883 |
| 366 | 20241107 | 124800 | 33420116700 | 42600 | 42550 | 42600 | 42550 | 1783 |
| 367 | 20241107 | 124700 | 33344241500 | 42550 | 42600 | 42650 | 42550 | 790 |
| 368 | 20241107 | 124600 | 33310592900 | 42600 | 42650 | 42650 | 42550 | 1072 |
| 369 | 20241107 | 124500 | 33264941250 | 42600 | 42550 | 42600 | 42550 | 796 |
| 370 | 20241107 | 124400 | 33231056700 | 42550 | 42700 | 42700 | 42550 | 1445 |
| 371 | 20241107 | 124300 | 33169450600 | 42700 | 42600 | 42700 | 42550 | 1418 |
| 372 | 20241107 | 124200 | 33108999300 | 42550 | 42550 | 42600 | 42500 | 964 |
| 373 | 20241107 | 124100 | 33067983450 | 42550 | 42550 | 42600 | 42500 | 933 |
| 374 | 20241107 | 124000 | 33028312100 | 42550 | 42500 | 42550 | 42500 | 985 |
| 375 | 20241107 | 123900 | 32986435500 | 42550 | 42500 | 42550 | 42450 | 794 |
| 376 | 20241107 | 123800 | 32952712150 | 42450 | 42500 | 42500 | 42400 | 2853 |
| 377 | 20241107 | 123700 | 32831656650 | 42450 | 42500 | 42500 | 42450 | 1184 |
| 378 | 20241107 | 123600 | 32781384750 | 42500 | 42500 | 42500 | 42450 | 942 |
| 379 | 20241107 | 123500 | 32741380550 | 42500 | 42500 | 42550 | 42450 | 719 |
| 380 | 20241107 | 123400 | 32710815600 | 42450 | 42500 | 42550 | 42450 | 1093 |
| 381 | 20241107 | 123300 | 32664376300 | 42500 | 42550 | 42550 | 42500 | 669 |
| 382 | 20241107 | 123200 | 32635939000 | 42550 | 42550 | 42600 | 42550 | 944 |
| 383 | 20241107 | 123100 | 32595767300 | 42550 | 42650 | 42650 | 42550 | 897 |
| 384 | 20241107 | 123000 | 32557576200 | 42650 | 42700 | 42700 | 42650 | 1853 |
| 385 | 20241107 | 122900 | 32478518450 | 42650 | 42550 | 42700 | 42450 | 1496 |
| 386 | 20241107 | 122800 | 32414864350 | 42550 | 42450 | 42550 | 42450 | 1017 |
| 387 | 20241107 | 122700 | 32371664700 | 42500 | 42500 | 42500 | 42450 | 701 |
| 388 | 20241107 | 122600 | 32341901750 | 42450 | 42600 | 42600 | 42450 | 4964 |
| 389 | 20241107 | 122500 | 32130822150 | 42550 | 42600 | 42650 | 42550 | 790 |
| 390 | 20241107 | 122400 | 32097200350 | 42650 | 42550 | 42700 | 42550 | 2384 |
| 391 | 20241107 | 122300 | 31995686400 | 42600 | 42600 | 42650 | 42550 | 831 |
| 392 | 20241107 | 122200 | 31960292450 | 42650 | 42650 | 42700 | 42600 | 2117 |
| 393 | 20241107 | 122100 | 31870012200 | 42650 | 42600 | 42700 | 42600 | 1686 |
| 394 | 20241107 | 122000 | 31798146200 | 42600 | 42600 | 42650 | 42600 | 930 |
| 395 | 20241107 | 121900 | 31758526350 | 42600 | 42600 | 42650 | 42550 | 1988 |
| 396 | 20241107 | 121800 | 31673838800 | 42650 | 42550 | 42650 | 42550 | 2601 |
| 397 | 20241107 | 121700 | 31563050150 | 42550 | 42600 | 42600 | 42550 | 2160 |
| 398 | 20241107 | 121600 | 31471062050 | 42600 | 42750 | 42750 | 42600 | 2478 |
| 399 | 20241107 | 121500 | 31365377450 | 42650 | 42750 | 42800 | 42650 | 2905 |
| 400 | 20241107 | 121400 | 31241280100 | 42750 | 42750 | 42800 | 42750 | 2016 |
| 401 | 20241107 | 121300 | 31155091850 | 42750 | 42750 | 42800 | 42750 | 1703 |
| 402 | 20241107 | 121200 | 31082286450 | 42700 | 42750 | 42750 | 42700 | 1725 |
| 403 | 20241107 | 121100 | 31008596450 | 42750 | 42650 | 42750 | 42650 | 536 |
| 404 | 20241107 | 121000 | 30985689850 | 42650 | 42750 | 42800 | 42650 | 1446 |
| 405 | 20241107 | 120900 | 30923914400 | 42800 | 42600 | 42850 | 42550 | 6539 |
| 406 | 20241107 | 120800 | 30644641850 | 42650 | 42550 | 42650 | 42450 | 9911 |
| 407 | 20241107 | 120700 | 30223286900 | 42550 | 42450 | 42550 | 42450 | 2722 |
| 408 | 20241107 | 120600 | 30107569550 | 42450 | 42450 | 42500 | 42400 | 1128 |
| 409 | 20241107 | 120500 | 30059671600 | 42500 | 42450 | 42500 | 42400 | 818 |
| 410 | 20241107 | 120400 | 30024952350 | 42450 | 42450 | 42500 | 42400 | 1349 |
| 411 | 20241107 | 120300 | 29967724300 | 42450 | 42350 | 42500 | 42300 | 1961 |
| 412 | 20241107 | 120200 | 29884544700 | 42350 | 42350 | 42350 | 42250 | 2337 |
| 413 | 20241107 | 120100 | 29785611250 | 42350 | 42300 | 42350 | 42250 | 751 |
| 414 | 20241107 | 120000 | 29753826500 | 42250 | 42200 | 42300 | 42200 | 1290 |
| 415 | 20241107 | 115900 | 29699308200 | 42200 | 42250 | 42250 | 42200 | 1234 |
| 416 | 20241107 | 115800 | 29647209750 | 42250 | 42200 | 42300 | 42200 | 965 |
| 417 | 20241107 | 115700 | 29606448300 | 42250 | 42300 | 42300 | 42200 | 4959 |
| 418 | 20241107 | 115600 | 29396862600 | 42300 | 42350 | 42350 | 42300 | 767 |
| 419 | 20241107 | 115500 | 29364416450 | 42350 | 42350 | 42400 | 42300 | 1009 |
| 420 | 20241107 | 115400 | 29321686000 | 42350 | 42350 | 42400 | 42300 | 1801 |
| 421 | 20241107 | 115300 | 29245446750 | 42350 | 42300 | 42400 | 42300 | 542 |
| 422 | 20241107 | 115200 | 29222516650 | 42350 | 42350 | 42400 | 42300 | 1930 |
| 423 | 20241107 | 115100 | 29140803800 | 42300 | 42350 | 42350 | 42300 | 876 |
| 424 | 20241107 | 115000 | 29103735700 | 42350 | 42250 | 42350 | 42250 | 1525 |
| 425 | 20241107 | 114900 | 29039283450 | 42300 | 42200 | 42350 | 42200 | 2172 |
| 426 | 20241107 | 114800 | 28947495000 | 42200 | 42250 | 42250 | 42200 | 989 |
| 427 | 20241107 | 114700 | 28905756500 | 42200 | 42200 | 42250 | 42200 | 814 |
| 428 | 20241107 | 114600 | 28871388950 | 42250 | 42300 | 42300 | 42200 | 1089 |
| 429 | 20241107 | 114500 | 28825395400 | 42250 | 42250 | 42300 | 42250 | 1111 |
| 430 | 20241107 | 114400 | 28778447150 | 42250 | 42300 | 42300 | 42250 | 656 |
| 431 | 20241107 | 114300 | 28750721700 | 42300 | 42300 | 42350 | 42250 | 1512 |
| 432 | 20241107 | 114200 | 28686734750 | 42300 | 42300 | 42300 | 42250 | 1567 |
| 433 | 20241107 | 114100 | 28620490800 | 42300 | 42300 | 42300 | 42250 | 709 |
| 434 | 20241107 | 114000 | 28590518250 | 42250 | 42250 | 42300 | 42250 | 1413 |
| 435 | 20241107 | 113900 | 28530805450 | 42300 | 42250 | 42300 | 42200 | 1162 |
| 436 | 20241107 | 113800 | 28481703450 | 42300 | 42250 | 42300 | 42200 | 1270 |
| 437 | 20241107 | 113700 | 28428068750 | 42250 | 42200 | 42300 | 42200 | 577 |
| 438 | 20241107 | 113600 | 28403702000 | 42200 | 42250 | 42300 | 42150 | 1472 |
| 439 | 20241107 | 113500 | 28341589250 | 42250 | 42250 | 42250 | 42200 | 1389 |
| 440 | 20241107 | 113400 | 28282947800 | 42200 | 42200 | 42250 | 42200 | 1111 |
| 441 | 20241107 | 113300 | 28236042150 | 42200 | 42250 | 42250 | 42200 | 798 |
| 442 | 20241107 | 113200 | 28202353950 | 42200 | 42250 | 42250 | 42150 | 1165 |
| 443 | 20241107 | 113100 | 28153192450 | 42250 | 42150 | 42250 | 42150 | 698 |
| 444 | 20241107 | 113000 | 28123740550 | 42150 | 42150 | 42200 | 42150 | 2288 |
| 445 | 20241107 | 112900 | 28027290050 | 42150 | 42150 | 42250 | 42150 | 361 |
| 446 | 20241107 | 112800 | 28012064700 | 42200 | 42150 | 42250 | 42150 | 928 |
| 447 | 20241107 | 112700 | 27972946800 | 42200 | 42150 | 42250 | 42150 | 849 |
| 448 | 20241107 | 112600 | 27937138600 | 42150 | 42150 | 42200 | 42100 | 1014 |
| 449 | 20241107 | 112500 | 27894417000 | 42100 | 42150 | 42150 | 42100 | 1742 |
| 450 | 20241107 | 112400 | 27821033450 | 42100 | 42100 | 42150 | 42100 | 857 |
| 451 | 20241107 | 112300 | 27784941850 | 42100 | 42050 | 42100 | 42050 | 1761 |
| 452 | 20241107 | 112200 | 27710812450 | 42100 | 42150 | 42150 | 42050 | 1010 |
| 453 | 20241107 | 112100 | 27668324550 | 42100 | 42100 | 42150 | 42100 | 797 |
| 454 | 20241107 | 112000 | 27634766900 | 42100 | 42150 | 42150 | 42100 | 942 |
| 455 | 20241107 | 111900 | 27595103750 | 42150 | 42150 | 42150 | 42100 | 1542 |
| 456 | 20241107 | 111800 | 27530172750 | 42150 | 42150 | 42300 | 42100 | 11168 |
| 457 | 20241107 | 111700 | 27058114400 | 42150 | 42150 | 42150 | 42100 | 2825 |
| 458 | 20241107 | 111600 | 26939111200 | 42150 | 42150 | 42150 | 42100 | 1311 |
| 459 | 20241107 | 111500 | 26883898900 | 42100 | 42100 | 42150 | 42100 | 1127 |
| 460 | 20241107 | 111400 | 26836436000 | 42150 | 42100 | 42150 | 42100 | 1459 |
| 461 | 20241107 | 111300 | 26775002100 | 42100 | 42200 | 42200 | 42100 | 3533 |
| 462 | 20241107 | 111200 | 26626146850 | 42150 | 42200 | 42250 | 42150 | 3156 |
| 463 | 20241107 | 111100 | 26492900150 | 42200 | 42250 | 42250 | 42150 | 3236 |
| 464 | 20241107 | 111000 | 26356356600 | 42200 | 42200 | 42250 | 42200 | 857 |
| 465 | 20241107 | 110900 | 26320176000 | 42200 | 42300 | 42300 | 42150 | 6022 |
| 466 | 20241107 | 110800 | 26066059450 | 42300 | 42300 | 42300 | 42250 | 1468 |
| 467 | 20241107 | 110700 | 26003981900 | 42350 | 42300 | 42400 | 42250 | 1427 |
| 468 | 20241107 | 110600 | 25943603200 | 42300 | 42300 | 42300 | 42250 | 989 |
| 469 | 20241107 | 110500 | 25901811750 | 42300 | 42250 | 42300 | 42250 | 552 |
| 470 | 20241107 | 110400 | 25878480750 | 42300 | 42300 | 42350 | 42250 | 2255 |
| 471 | 20241107 | 110300 | 25783127800 | 42250 | 42250 | 42300 | 42250 | 1337 |
| 472 | 20241107 | 110200 | 25726613750 | 42300 | 42300 | 42300 | 42250 | 1101 |
| 473 | 20241107 | 110100 | 25680060000 | 42300 | 42400 | 42400 | 42300 | 2559 |
| 474 | 20241107 | 110000 | 25571757550 | 42350 | 42350 | 42400 | 42350 | 640 |
| 475 | 20241107 | 105900 | 25544641300 | 42400 | 42350 | 42450 | 42350 | 878 |
| 476 | 20241107 | 105800 | 25507445600 | 42350 | 42300 | 42400 | 42300 | 2157 |
| 477 | 20241107 | 105700 | 25416116950 | 42300 | 42450 | 42500 | 42300 | 3290 |
| 478 | 20241107 | 105600 | 25276605200 | 42500 | 42550 | 42650 | 42450 | 2355 |
| 479 | 20241107 | 105500 | 25176448700 | 42600 | 42600 | 42650 | 42550 | 2102 |
| 480 | 20241107 | 105400 | 25086885000 | 42600 | 42550 | 42650 | 42550 | 1685 |
| 481 | 20241107 | 105300 | 25015120400 | 42500 | 42450 | 42650 | 42450 | 2860 |
| 482 | 20241107 | 105200 | 24893433400 | 42500 | 42450 | 42550 | 42400 | 1552 |
| 483 | 20241107 | 105100 | 24827494550 | 42500 | 42600 | 42650 | 42400 | 6028 |
| 484 | 20241107 | 105000 | 24571205850 | 42650 | 42600 | 42700 | 42550 | 2911 |
| 485 | 20241107 | 104900 | 24447117250 | 42600 | 42450 | 42600 | 42450 | 1770 |
| 486 | 20241107 | 104800 | 24371850450 | 42500 | 42400 | 42500 | 42400 | 1938 |
| 487 | 20241107 | 104700 | 24289578300 | 42400 | 42350 | 42450 | 42350 | 2077 |
| 488 | 20241107 | 104600 | 24201578300 | 42350 | 42400 | 42500 | 42350 | 2102 |
| 489 | 20241107 | 104500 | 24112406900 | 42500 | 42350 | 42500 | 42350 | 3509 |
| 490 | 20241107 | 104400 | 23963459150 | 42400 | 42250 | 42450 | 42250 | 1385 |
| 491 | 20241107 | 104300 | 23904803300 | 42350 | 42200 | 42400 | 42200 | 1882 |
| 492 | 20241107 | 104200 | 23825225450 | 42200 | 42200 | 42250 | 42150 | 1190 |
| 493 | 20241107 | 104100 | 23775017900 | 42250 | 42100 | 42350 | 42100 | 2062 |
| 494 | 20241107 | 104000 | 23687896050 | 42150 | 42200 | 42200 | 42100 | 2708 |
| 495 | 20241107 | 103900 | 23573673250 | 42200 | 42150 | 42300 | 42150 | 731 |
| 496 | 20241107 | 103800 | 23542826350 | 42250 | 42150 | 42250 | 42150 | 1036 |
| 497 | 20241107 | 103700 | 23499145800 | 42150 | 42150 | 42250 | 42100 | 1617 |
| 498 | 20241107 | 103600 | 23431002050 | 42150 | 42150 | 42300 | 42100 | 2105 |
| 499 | 20241107 | 103500 | 23342160350 | 42100 | 42200 | 42250 | 41950 | 10874 |
| 500 | 20241107 | 103400 | 22885045250 | 42250 | 42100 | 42300 | 42100 | 4055 |
| 501 | 20241107 | 103300 | 22713872550 | 42100 | 42100 | 42150 | 42100 | 1543 |
| 502 | 20241107 | 103200 | 22648883400 | 42100 | 42050 | 42150 | 42050 | 2666 |
| 503 | 20241107 | 103100 | 22536656000 | 42050 | 42150 | 42150 | 42050 | 1015 |
| 504 | 20241107 | 103000 | 22493916750 | 42150 | 42100 | 42200 | 42050 | 1954 |
| 505 | 20241107 | 102900 | 22411607600 | 42100 | 42100 | 42200 | 42000 | 2780 |
| 506 | 20241107 | 102800 | 22294576300 | 42100 | 42200 | 42250 | 42050 | 2811 |
| 507 | 20241107 | 102700 | 22176068000 | 42250 | 42200 | 42250 | 42000 | 13736 |
| 508 | 20241107 | 102600 | 21597812150 | 42200 | 42300 | 42350 | 42150 | 3639 |
| 509 | 20241107 | 102500 | 21444224150 | 42200 | 42200 | 42300 | 42200 | 1046 |
| 510 | 20241107 | 102400 | 21400047300 | 42250 | 42400 | 42400 | 42200 | 6909 |
| 511 | 20241107 | 102300 | 21107941900 | 42400 | 42500 | 42550 | 42350 | 2246 |
| 512 | 20241107 | 102200 | 21012593350 | 42500 | 42400 | 42600 | 42300 | 1874 |
| 513 | 20241107 | 102100 | 20933018850 | 42400 | 42300 | 42500 | 42250 | 4229 |
| 514 | 20241107 | 102000 | 20753975550 | 42350 | 42300 | 42350 | 42250 | 2475 |
| 515 | 20241107 | 101900 | 20649325450 | 42300 | 42350 | 42350 | 42300 | 3188 |
| 516 | 20241107 | 101800 | 20514454100 | 42300 | 42300 | 42350 | 42300 | 2599 |
| 517 | 20241107 | 101700 | 20404511050 | 42300 | 42350 | 42450 | 42300 | 1958 |
| 518 | 20241107 | 101600 | 20321581350 | 42350 | 42450 | 42450 | 42300 | 6905 |
| 519 | 20241107 | 101500 | 20029140100 | 42450 | 42350 | 42450 | 42350 | 2217 |
| 520 | 20241107 | 101400 | 19935144050 | 42350 | 42450 | 42450 | 42300 | 2330 |
| 521 | 20241107 | 101300 | 19836492650 | 42450 | 42450 | 42450 | 42350 | 3039 |
| 522 | 20241107 | 101200 | 19707673150 | 42450 | 42400 | 42500 | 42400 | 1422 |
| 523 | 20241107 | 101100 | 19647305450 | 42450 | 42400 | 42500 | 42400 | 1092 |
| 524 | 20241107 | 101000 | 19600973700 | 42450 | 42550 | 42600 | 42300 | 6222 |
| 525 | 20241107 | 100900 | 19336960300 | 42550 | 42700 | 42700 | 42500 | 5440 |
| 526 | 20241107 | 100800 | 19105382400 | 42700 | 42550 | 42750 | 42500 | 1762 |
| 527 | 20241107 | 100700 | 19030282900 | 42550 | 42650 | 42650 | 42500 | 3451 |
| 528 | 20241107 | 100600 | 18883407400 | 42600 | 42650 | 42700 | 42550 | 9420 |
| 529 | 20241107 | 100500 | 18481811350 | 42650 | 42550 | 42750 | 42500 | 9143 |
| 530 | 20241107 | 100400 | 18091853000 | 42500 | 42450 | 42500 | 42400 | 3924 |
| 531 | 20241107 | 100300 | 17925239800 | 42450 | 42150 | 42450 | 42150 | 3779 |
| 532 | 20241107 | 100200 | 17765439650 | 42150 | 41900 | 42200 | 41900 | 7302 |
| 533 | 20241107 | 100100 | 17458800800 | 41900 | 41950 | 42000 | 41750 | 12866 |
| 534 | 20241107 | 100000 | 16920403450 | 41900 | 42000 | 42050 | 41850 | 8244 |
| 535 | 20241107 | 095900 | 16574477800 | 42050 | 42050 | 42200 | 42000 | 3132 |
| 536 | 20241107 | 095800 | 16442709150 | 42050 | 42050 | 42050 | 42000 | 16434 |
| 537 | 20241107 | 095700 | 15752184000 | 42050 | 42250 | 42250 | 42050 | 9242 |
| 538 | 20241107 | 095600 | 15362472550 | 42200 | 42250 | 42300 | 42200 | 3433 |
| 539 | 20241107 | 095500 | 15217509350 | 42200 | 42450 | 42500 | 42200 | 22892 |
| 540 | 20241107 | 095400 | 14247615900 | 42500 | 42600 | 42800 | 42450 | 10305 |
| 541 | 20241107 | 095300 | 13808813800 | 42600 | 42500 | 42800 | 42500 | 4388 |
| 542 | 20241107 | 095200 | 13621984400 | 42550 | 42500 | 42550 | 42500 | 1363 |
| 543 | 20241107 | 095100 | 13564047600 | 42550 | 42450 | 42550 | 42400 | 5434 |
| 544 | 20241107 | 095000 | 13333204750 | 42400 | 42550 | 42600 | 42400 | 6369 |
| 545 | 20241107 | 094900 | 13062634550 | 42550 | 42700 | 42800 | 42500 | 5878 |
| 546 | 20241107 | 094800 | 12812051800 | 42700 | 42750 | 42800 | 42650 | 3681 |
| 547 | 20241107 | 094700 | 12654843200 | 42750 | 42850 | 42900 | 42750 | 2596 |
| 548 | 20241107 | 094600 | 12543633800 | 42900 | 43050 | 43100 | 42900 | 9476 |
| 549 | 20241107 | 094500 | 12136355900 | 43050 | 42950 | 43100 | 42950 | 3271 |
| 550 | 20241107 | 094400 | 11995674400 | 42950 | 42850 | 43000 | 42800 | 5640 |
| 551 | 20241107 | 094300 | 11753666750 | 42850 | 42500 | 42850 | 42500 | 4807 |
| 552 | 20241107 | 094200 | 11548296050 | 42450 | 42700 | 42700 | 42450 | 24573 |
| 553 | 20241107 | 094100 | 10502868900 | 42700 | 42700 | 42800 | 42650 | 4175 |
| 554 | 20241107 | 094000 | 10324463550 | 42700 | 42600 | 42750 | 42550 | 4489 |
| 555 | 20241107 | 093900 | 10133142550 | 42600 | 42850 | 42900 | 42550 | 16422 |
| 556 | 20241107 | 093800 | 9431997750 | 42850 | 42950 | 43100 | 42800 | 13010 |
| 557 | 20241107 | 093700 | 8873275050 | 42950 | 43150 | 43150 | 42900 | 11043 |
| 558 | 20241107 | 093600 | 8398480150 | 43150 | 43200 | 43200 | 43000 | 10565 |
| 559 | 20241107 | 093500 | 7943670150 | 43200 | 43250 | 43300 | 43000 | 7916 |
| 560 | 20241107 | 093400 | 7602210300 | 43350 | 43450 | 43450 | 43200 | 6463 |
| 561 | 20241107 | 093300 | 7322301800 | 43400 | 43550 | 43650 | 43400 | 7463 |
| 562 | 20241107 | 093200 | 6997439500 | 43550 | 43500 | 43550 | 43450 | 2141 |
| 563 | 20241107 | 093100 | 6904309000 | 43500 | 43600 | 43700 | 43350 | 8203 |
| 564 | 20241107 | 093000 | 6547325850 | 43650 | 43500 | 43750 | 43500 | 8141 |
| 565 | 20241107 | 092900 | 6192534750 | 43550 | 43900 | 43900 | 43500 | 9945 |
| 566 | 20241107 | 092800 | 5758237650 | 43900 | 43900 | 43950 | 43850 | 4141 |
| 567 | 20241107 | 092700 | 5576373550 | 43900 | 44150 | 44150 | 43900 | 10491 |
| 568 | 20241107 | 092600 | 5114679850 | 44150 | 44100 | 44300 | 44100 | 3429 |
| 569 | 20241107 | 092500 | 4963307500 | 44150 | 44350 | 44400 | 44100 | 8077 |
| 570 | 20241107 | 092400 | 4606297300 | 44400 | 44500 | 44500 | 44300 | 3592 |
| 571 | 20241107 | 092300 | 4446824350 | 44500 | 44450 | 44500 | 44450 | 1287 |
| 572 | 20241107 | 092200 | 4389597600 | 44450 | 44650 | 44650 | 44450 | 852 |
| 573 | 20241107 | 092100 | 4351704600 | 44650 | 44450 | 44800 | 44400 | 5304 |
| 574 | 20241107 | 092000 | 4115820350 | 44500 | 44850 | 44900 | 44500 | 12893 |
| 575 | 20241107 | 091900 | 3539945600 | 44800 | 44950 | 44950 | 44800 | 2359 |
| 576 | 20241107 | 091800 | 3434134300 | 44950 | 45000 | 45100 | 44950 | 1531 |
| 577 | 20241107 | 091700 | 3365264050 | 45000 | 44850 | 45000 | 44800 | 1011 |
| 578 | 20241107 | 091600 | 3319928750 | 44950 | 44950 | 45100 | 44850 | 1573 |
| 579 | 20241107 | 091500 | 3249177700 | 44750 | 45000 | 45050 | 44750 | 5876 |
| 580 | 20241107 | 091400 | 2985229550 | 44800 | 44800 | 44950 | 44750 | 4605 |
| 581 | 20241107 | 091300 | 2778894750 | 44800 | 44900 | 45050 | 44750 | 3692 |
| 582 | 20241107 | 091200 | 2613309000 | 44900 | 45000 | 45100 | 44900 | 1716 |
| 583 | 20241107 | 091100 | 2536119650 | 45000 | 45100 | 45300 | 45000 | 2071 |
| 584 | 20241107 | 091000 | 2442815300 | 45150 | 45050 | 45200 | 44750 | 7805 |
| 585 | 20241107 | 090900 | 2091683950 | 45050 | 45100 | 45100 | 45000 | 1155 |
| 586 | 20241107 | 090800 | 2039656700 | 45050 | 45300 | 45300 | 45050 | 1275 |
| 587 | 20241107 | 090700 | 1982154900 | 45300 | 45400 | 45400 | 45000 | 8400 |
| 588 | 20241107 | 090600 | 1603274500 | 45400 | 45200 | 45400 | 45150 | 874 |
| 589 | 20241107 | 090500 | 1563645750 | 45150 | 45450 | 45450 | 45150 | 2086 |
| 590 | 20241107 | 090400 | 1469277300 | 45450 | 45550 | 45650 | 45350 | 4728 |
| 591 | 20241107 | 090300 | 1254306750 | 45650 | 45450 | 45700 | 45300 | 2647 |
| 592 | 20241107 | 090200 | 1133796400 | 45450 | 45100 | 45600 | 45000 | 3149 |
| 593 | 20241107 | 090100 | 991246200 | 45050 | 45350 | 45350 | 45000 | 7380 |
| 594 | 20241107 | 090000 | 657856950 | 45300 | 45500 | 45600 | 45300 | 13748 |