32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 3 | 20241114 | 194200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 4 | 20241114 | 194100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 5 | 20241114 | 194000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 6 | 20241114 | 193900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 7 | 20241114 | 193800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 8 | 20241114 | 193700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 9 | 20241114 | 193600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 10 | 20241114 | 193500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 11 | 20241114 | 193400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 12 | 20241114 | 193300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 13 | 20241114 | 193200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 14 | 20241114 | 193100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 15 | 20241114 | 193000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 16 | 20241114 | 192900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 17 | 20241114 | 192800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 18 | 20241114 | 192700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 19 | 20241114 | 192600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 20 | 20241114 | 192500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 21 | 20241114 | 192400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 22 | 20241114 | 192300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 23 | 20241114 | 192200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 24 | 20241114 | 192100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 25 | 20241114 | 192000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 26 | 20241114 | 191900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 27 | 20241114 | 191800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 28 | 20241114 | 191700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 29 | 20241114 | 191600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 30 | 20241114 | 191500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 31 | 20241114 | 191400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 32 | 20241114 | 191300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 33 | 20241114 | 191200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 34 | 20241114 | 191100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 35 | 20241114 | 191000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 36 | 20241114 | 190900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 37 | 20241114 | 190800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 38 | 20241114 | 190700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 39 | 20241114 | 190600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 40 | 20241114 | 190500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 41 | 20241114 | 190400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 42 | 20241114 | 190300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 43 | 20241114 | 190200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 44 | 20241114 | 190100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 45 | 20241114 | 190000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 46 | 20241114 | 185900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 47 | 20241114 | 185800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 48 | 20241114 | 185700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 49 | 20241114 | 185600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 50 | 20241114 | 185500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 51 | 20241114 | 185400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 52 | 20241114 | 185300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 53 | 20241114 | 185200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 54 | 20241114 | 185100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 55 | 20241114 | 185000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 56 | 20241114 | 184900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 57 | 20241114 | 184800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 58 | 20241114 | 184700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 59 | 20241114 | 184600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 60 | 20241114 | 184500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 61 | 20241114 | 184400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 62 | 20241114 | 184300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 63 | 20241114 | 184200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 64 | 20241114 | 184100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 65 | 20241114 | 184000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 66 | 20241114 | 183900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 67 | 20241114 | 183800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 68 | 20241114 | 183700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 69 | 20241114 | 183600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 70 | 20241114 | 183500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 71 | 20241114 | 183400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 72 | 20241114 | 183300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 73 | 20241114 | 183200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 74 | 20241114 | 183100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 75 | 20241114 | 183000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 76 | 20241114 | 182900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 77 | 20241114 | 182800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 78 | 20241114 | 182700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 79 | 20241114 | 182600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 80 | 20241114 | 182500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 81 | 20241114 | 182400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 82 | 20241114 | 182300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 83 | 20241114 | 182200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 84 | 20241114 | 182100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 85 | 20241114 | 182000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 86 | 20241114 | 181900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 87 | 20241114 | 181800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 88 | 20241114 | 181700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 89 | 20241114 | 181600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 90 | 20241114 | 181500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 91 | 20241114 | 181400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 92 | 20241114 | 181300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 93 | 20241114 | 181200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 94 | 20241114 | 181100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 95 | 20241114 | 181000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 96 | 20241114 | 180900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 97 | 20241114 | 180800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 98 | 20241114 | 180700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 99 | 20241114 | 180600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 100 | 20241114 | 180500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 101 | 20241114 | 180400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 102 | 20241114 | 180300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 103 | 20241114 | 180200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 104 | 20241114 | 180100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 105 | 20241114 | 180000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 106 | 20241114 | 175900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 107 | 20241114 | 175800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 108 | 20241114 | 175700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 109 | 20241114 | 175600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 110 | 20241114 | 175500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 111 | 20241114 | 175400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 112 | 20241114 | 175300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 113 | 20241114 | 175200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 114 | 20241114 | 175100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 115 | 20241114 | 175000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 116 | 20241114 | 174900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 117 | 20241114 | 174800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 118 | 20241114 | 174700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 119 | 20241114 | 174600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 120 | 20241114 | 174500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 121 | 20241114 | 174400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 122 | 20241114 | 174300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 123 | 20241114 | 174200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 124 | 20241114 | 174100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 125 | 20241114 | 174000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 126 | 20241114 | 173900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 127 | 20241114 | 173800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 128 | 20241114 | 173700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 129 | 20241114 | 173600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 130 | 20241114 | 173500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 131 | 20241114 | 173400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 132 | 20241114 | 173300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 133 | 20241114 | 173200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 134 | 20241114 | 173100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 135 | 20241114 | 173000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 136 | 20241114 | 172900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 137 | 20241114 | 172800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 138 | 20241114 | 172700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 139 | 20241114 | 172600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 140 | 20241114 | 172500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 141 | 20241114 | 172400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 142 | 20241114 | 172300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 143 | 20241114 | 172200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 144 | 20241114 | 172100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 145 | 20241114 | 172000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 146 | 20241114 | 171900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 147 | 20241114 | 171800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 148 | 20241114 | 171700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 149 | 20241114 | 171600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 150 | 20241114 | 171500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 151 | 20241114 | 171400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 152 | 20241114 | 171300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 153 | 20241114 | 171200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 154 | 20241114 | 171100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 155 | 20241114 | 171000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 156 | 20241114 | 170900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 157 | 20241114 | 170800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 158 | 20241114 | 170700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 159 | 20241114 | 170600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 160 | 20241114 | 170500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 161 | 20241114 | 170400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 162 | 20241114 | 170300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 163 | 20241114 | 170200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 164 | 20241114 | 170100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 165 | 20241114 | 170000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 166 | 20241114 | 165900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 167 | 20241114 | 165800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 168 | 20241114 | 165700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 169 | 20241114 | 165600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 170 | 20241114 | 165500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 171 | 20241114 | 165400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 172 | 20241114 | 165300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 173 | 20241114 | 165200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 174 | 20241114 | 165100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 175 | 20241114 | 165000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 176 | 20241114 | 164900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 177 | 20241114 | 164800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 178 | 20241114 | 164700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 179 | 20241114 | 164600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 180 | 20241114 | 164500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 181 | 20241114 | 164400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 182 | 20241114 | 164300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 183 | 20241114 | 164200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 184 | 20241114 | 164100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 185 | 20241114 | 164000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 186 | 20241114 | 163900 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 187 | 20241114 | 163800 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 188 | 20241114 | 163700 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 189 | 20241114 | 163600 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 190 | 20241114 | 163500 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 191 | 20241114 | 163400 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 192 | 20241114 | 163300 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 193 | 20241114 | 163200 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 194 | 20241114 | 163100 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 0 |
| 195 | 20241114 | 163000 | 51790001410 | 20350 | 20350 | 20350 | 20350 | 15204 |
| 196 | 20241114 | 162900 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20241114 | 162800 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20241114 | 162700 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20241114 | 162600 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20241114 | 162500 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20241114 | 162400 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20241114 | 162300 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 203 | 20241114 | 162200 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20241114 | 162100 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20241114 | 162000 | 51480600010 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20241114 | 161900 | 51480600010 | 20400 | 20500 | 20500 | 20400 | 6475 |
| 207 | 20241114 | 161800 | 51348360810 | 20500 | 20550 | 20600 | 20450 | 5853 |
| 208 | 20241114 | 161700 | 51228297010 | 20600 | 20600 | 20600 | 20600 | 1766 |
| 209 | 20241114 | 161600 | 51191917410 | 20600 | 20600 | 20600 | 20550 | 3075 |
| 210 | 20241114 | 161500 | 51128589710 | 20600 | 20650 | 20700 | 20600 | 4188 |
| 211 | 20241114 | 161400 | 51042236610 | 20650 | 20600 | 20700 | 20600 | 5574 |
| 212 | 20241114 | 161300 | 50927155010 | 20600 | 20600 | 20700 | 20600 | 4625 |
| 213 | 20241114 | 161200 | 50831634010 | 20700 | 20650 | 20700 | 20600 | 7449 |
| 214 | 20241114 | 161100 | 50677847760 | 20650 | 20550 | 20650 | 20550 | 3443 |
| 215 | 20241114 | 161000 | 50606949110 | 20550 | 20600 | 20600 | 20550 | 2114 |
| 216 | 20241114 | 160900 | 50563414860 | 20600 | 20550 | 20600 | 20550 | 2884 |
| 217 | 20241114 | 160800 | 50504085110 | 20550 | 20500 | 20550 | 20500 | 3168 |
| 218 | 20241114 | 160700 | 50439069510 | 20500 | 20500 | 20550 | 20500 | 3383 |
| 219 | 20241114 | 160600 | 50369657260 | 20500 | 20450 | 20550 | 20450 | 1789 |
| 220 | 20241114 | 160500 | 50332979210 | 20450 | 20550 | 20600 | 20450 | 3311 |
| 221 | 20241114 | 160400 | 50265053110 | 20550 | 20600 | 20600 | 20500 | 3833 |
| 222 | 20241114 | 160300 | 50186252510 | 20600 | 20550 | 20600 | 20550 | 2676 |
| 223 | 20241114 | 160200 | 50131167860 | 20550 | 20600 | 20650 | 20550 | 7333 |
| 224 | 20241114 | 160100 | 49980114410 | 20650 | 20550 | 20650 | 20550 | 6734 |
| 225 | 20241114 | 160000 | 49841306760 | 20550 | 20550 | 20550 | 20500 | 3821 |
| 226 | 20241114 | 155900 | 49762806510 | 20500 | 20500 | 20550 | 20450 | 2759 |
| 227 | 20241114 | 155800 | 49706232010 | 20450 | 20450 | 20500 | 20450 | 2345 |
| 228 | 20241114 | 155700 | 49658167860 | 20450 | 20450 | 20450 | 20400 | 3287 |
| 229 | 20241114 | 155600 | 49590957760 | 20450 | 20400 | 20450 | 20400 | 1858 |
| 230 | 20241114 | 155500 | 49553004110 | 20400 | 20400 | 20400 | 20350 | 1255 |
| 231 | 20241114 | 155400 | 49527404910 | 20400 | 20450 | 20450 | 20400 | 3463 |
| 232 | 20241114 | 155300 | 49456681260 | 20450 | 20450 | 20500 | 20400 | 3443 |
| 233 | 20241114 | 155200 | 49386232860 | 20450 | 20350 | 20450 | 20350 | 1938 |
| 234 | 20241114 | 155100 | 49346695760 | 20400 | 20350 | 20400 | 20350 | 2363 |
| 235 | 20241114 | 155000 | 49298524660 | 20350 | 20300 | 20400 | 20300 | 4274 |
| 236 | 20241114 | 154900 | 49211458560 | 20300 | 20250 | 20300 | 20200 | 3135 |
| 237 | 20241114 | 154800 | 49147868360 | 20200 | 20250 | 20300 | 20200 | 1435 |
| 238 | 20241114 | 154700 | 49118795460 | 20250 | 20250 | 20300 | 20250 | 1439 |
| 239 | 20241114 | 154600 | 49089614560 | 20250 | 20250 | 20300 | 20200 | 1593 |
| 240 | 20241114 | 154500 | 49057338210 | 20300 | 20300 | 20300 | 20250 | 2584 |
| 241 | 20241114 | 154400 | 49004968710 | 20300 | 20250 | 20300 | 20250 | 1636 |
| 242 | 20241114 | 154300 | 48971777860 | 20300 | 20300 | 20300 | 20250 | 1107 |
| 243 | 20241114 | 154200 | 48949314060 | 20250 | 20250 | 20300 | 20200 | 1337 |
| 244 | 20241114 | 154100 | 48922189810 | 20300 | 20250 | 20300 | 20250 | 2404 |
| 245 | 20241114 | 154000 | 48873446960 | 20300 | 20250 | 20300 | 20250 | 1484 |
| 246 | 20241114 | 153900 | 48843338510 | 20250 | 20300 | 20300 | 20250 | 1318 |
| 247 | 20241114 | 153800 | 48816598960 | 20300 | 20250 | 20350 | 20250 | 2337 |
| 248 | 20241114 | 153700 | 48769140160 | 20250 | 20250 | 20300 | 20250 | 2153 |
| 249 | 20241114 | 153600 | 48725511010 | 20300 | 20250 | 20300 | 20100 | 4385 |
| 250 | 20241114 | 153500 | 48636870410 | 20300 | 20300 | 20300 | 20250 | 1863 |
| 251 | 20241114 | 153400 | 48599054260 | 20250 | 20250 | 20300 | 20250 | 1647 |
| 252 | 20241114 | 153300 | 48565668410 | 20250 | 20250 | 20300 | 20200 | 5652 |
| 253 | 20241114 | 153200 | 48451093860 | 20250 | 20350 | 20350 | 20200 | 6718 |
| 254 | 20241114 | 153100 | 48314949960 | 20300 | 20300 | 20350 | 20300 | 5015 |
| 255 | 20241114 | 153000 | 48212992960 | 20350 | 20350 | 20400 | 20300 | 2205 |
| 256 | 20241114 | 152900 | 48168162460 | 20350 | 20400 | 20400 | 20350 | 4302 |
| 257 | 20241114 | 152800 | 48080461060 | 20400 | 20300 | 20450 | 20300 | 7942 |
| 258 | 20241114 | 152700 | 47918383810 | 20350 | 20300 | 20350 | 20300 | 3177 |
| 259 | 20241114 | 152600 | 47853736360 | 20300 | 20350 | 20350 | 20250 | 5475 |
| 260 | 20241114 | 152500 | 47742593360 | 20300 | 20300 | 20300 | 20250 | 4957 |
| 261 | 20241114 | 152400 | 47641999360 | 20300 | 20300 | 20350 | 20250 | 9594 |
| 262 | 20241114 | 152300 | 47447227560 | 20300 | 20250 | 20300 | 20200 | 10222 |
| 263 | 20241114 | 152200 | 47239922410 | 20200 | 20200 | 20250 | 20150 | 7858 |
| 264 | 20241114 | 152100 | 47081191910 | 20150 | 20150 | 20200 | 20100 | 5835 |
| 265 | 20241114 | 152000 | 46963626760 | 20150 | 20100 | 20200 | 20100 | 3175 |
| 266 | 20241114 | 151900 | 46899675610 | 20100 | 20100 | 20150 | 20050 | 10931 |
| 267 | 20241114 | 151800 | 46679918010 | 20100 | 20050 | 20100 | 20050 | 6859 |
| 268 | 20241114 | 151700 | 46542075710 | 20100 | 20100 | 20100 | 20050 | 3266 |
| 269 | 20241114 | 151600 | 46476477710 | 20100 | 20050 | 20100 | 20000 | 4590 |
| 270 | 20241114 | 151500 | 46384469960 | 20050 | 20050 | 20100 | 20000 | 3747 |
| 271 | 20241114 | 151400 | 46309332760 | 20050 | 20050 | 20050 | 20000 | 3320 |
| 272 | 20241114 | 151300 | 46242770310 | 20050 | 20050 | 20050 | 20000 | 2559 |
| 273 | 20241114 | 151200 | 46191478760 | 20000 | 19960 | 20050 | 19960 | 4696 |
| 274 | 20241114 | 151100 | 46097626800 | 19970 | 19930 | 19980 | 19930 | 2153 |
| 275 | 20241114 | 151000 | 46054635100 | 19980 | 20000 | 20050 | 19930 | 9231 |
| 276 | 20241114 | 150900 | 45870146480 | 20050 | 20000 | 20050 | 19990 | 5854 |
| 277 | 20241114 | 150800 | 45753005060 | 20000 | 20000 | 20050 | 19980 | 6342 |
| 278 | 20241114 | 150700 | 45626139780 | 20000 | 19980 | 20000 | 19970 | 3572 |
| 279 | 20241114 | 150600 | 45554748740 | 19980 | 19930 | 20000 | 19900 | 11590 |
| 280 | 20241114 | 150500 | 45323545940 | 19880 | 19870 | 20050 | 19830 | 24586 |
| 281 | 20241114 | 150400 | 44835518730 | 19860 | 20050 | 20100 | 19850 | 20254 |
| 282 | 20241114 | 150300 | 44430843870 | 20050 | 20100 | 20100 | 20000 | 5506 |
| 283 | 20241114 | 150200 | 44320333320 | 20100 | 20000 | 20100 | 19990 | 9187 |
| 284 | 20241114 | 150100 | 44136115120 | 20000 | 19860 | 20000 | 19820 | 11078 |
| 285 | 20241114 | 150000 | 43915159040 | 19860 | 19860 | 19880 | 19810 | 5707 |
| 286 | 20241114 | 145900 | 43801984730 | 19820 | 19920 | 19970 | 19810 | 8218 |
| 287 | 20241114 | 145800 | 43638775350 | 19980 | 19880 | 19980 | 19850 | 833 |
| 288 | 20241114 | 145700 | 43622211530 | 19850 | 19880 | 19880 | 19820 | 5161 |
| 289 | 20241114 | 145600 | 43519773720 | 19880 | 20000 | 20000 | 19860 | 12602 |
| 290 | 20241114 | 145500 | 43268312190 | 20000 | 19980 | 20000 | 19970 | 2961 |
| 291 | 20241114 | 145400 | 43209114950 | 19980 | 20000 | 20050 | 19960 | 10954 |
| 292 | 20241114 | 145300 | 42990077390 | 20000 | 19950 | 20000 | 19950 | 11197 |
| 293 | 20241114 | 145200 | 42766317400 | 19950 | 19930 | 19950 | 19930 | 4444 |
| 294 | 20241114 | 145100 | 42677690300 | 19930 | 19840 | 19930 | 19840 | 4110 |
| 295 | 20241114 | 145000 | 42595913410 | 19840 | 19890 | 19930 | 19820 | 8070 |
| 296 | 20241114 | 144900 | 42435592590 | 19910 | 19820 | 19950 | 19820 | 12749 |
| 297 | 20241114 | 144800 | 42182046110 | 19820 | 19800 | 19850 | 19790 | 4254 |
| 298 | 20241114 | 144700 | 42097710850 | 19800 | 19820 | 19870 | 19780 | 3495 |
| 299 | 20241114 | 144600 | 42028457830 | 19810 | 19690 | 19810 | 19690 | 6420 |
| 300 | 20241114 | 144500 | 41901517580 | 19690 | 19580 | 19700 | 19580 | 2874 |
| 301 | 20241114 | 144400 | 41845037530 | 19580 | 19740 | 19740 | 19500 | 15046 |
| 302 | 20241114 | 144300 | 41549738860 | 19740 | 19730 | 19740 | 19700 | 4596 |
| 303 | 20241114 | 144200 | 41459077900 | 19730 | 19690 | 19740 | 19690 | 5315 |
| 304 | 20241114 | 144100 | 41354293620 | 19690 | 19700 | 19720 | 19670 | 4341 |
| 305 | 20241114 | 144000 | 41268806980 | 19710 | 19610 | 19750 | 19610 | 11430 |
| 306 | 20241114 | 143900 | 41043373640 | 19600 | 19510 | 19620 | 19500 | 4341 |
| 307 | 20241114 | 143800 | 40958592300 | 19520 | 19670 | 19670 | 19510 | 14677 |
| 308 | 20241114 | 143700 | 40671189910 | 19670 | 19640 | 19700 | 19630 | 7659 |
| 309 | 20241114 | 143600 | 40520608070 | 19640 | 19660 | 19700 | 19610 | 5724 |
| 310 | 20241114 | 143500 | 40408127010 | 19650 | 19600 | 19660 | 19550 | 6552 |
| 311 | 20241114 | 143400 | 40279782120 | 19580 | 19380 | 19620 | 19350 | 19188 |
| 312 | 20241114 | 143300 | 39906557340 | 19380 | 19250 | 19390 | 19240 | 8665 |
| 313 | 20241114 | 143200 | 39739309580 | 19260 | 19410 | 19420 | 19230 | 23677 |
| 314 | 20241114 | 143100 | 39281554720 | 19410 | 19620 | 19660 | 19410 | 20120 |
| 315 | 20241114 | 143000 | 38888404430 | 19620 | 19540 | 19650 | 19540 | 5527 |
| 316 | 20241114 | 142900 | 38780023340 | 19540 | 19440 | 19630 | 19410 | 17921 |
| 317 | 20241114 | 142800 | 38430933400 | 19450 | 19460 | 19710 | 19260 | 33152 |
| 318 | 20241114 | 142700 | 37785259840 | 19460 | 19900 | 19900 | 19450 | 34780 |
| 319 | 20241114 | 142600 | 37100255480 | 19880 | 19980 | 19990 | 19870 | 17972 |
| 320 | 20241114 | 142500 | 36742163640 | 19980 | 19990 | 20100 | 19970 | 9403 |
| 321 | 20241114 | 142400 | 36554073580 | 20050 | 20100 | 20150 | 19990 | 10900 |
| 322 | 20241114 | 142300 | 36335827170 | 20100 | 20250 | 20300 | 20050 | 7763 |
| 323 | 20241114 | 142200 | 36179373520 | 20200 | 20150 | 20250 | 20100 | 3943 |
| 324 | 20241114 | 142100 | 36099796370 | 20150 | 20050 | 20150 | 20050 | 4153 |
| 325 | 20241114 | 142000 | 36016367320 | 20100 | 20200 | 20200 | 20000 | 9247 |
| 326 | 20241114 | 141900 | 35830631620 | 20200 | 20150 | 20250 | 20150 | 8194 |
| 327 | 20241114 | 141800 | 35665259220 | 20150 | 20200 | 20250 | 20150 | 11349 |
| 328 | 20241114 | 141700 | 35435905820 | 20200 | 20050 | 20200 | 20000 | 10883 |
| 329 | 20241114 | 141600 | 35217335220 | 20050 | 19990 | 20100 | 19990 | 4027 |
| 330 | 20241114 | 141500 | 35136633680 | 20050 | 20000 | 20200 | 19990 | 14268 |
| 331 | 20241114 | 141400 | 34850376080 | 20000 | 20050 | 20150 | 19930 | 24760 |
| 332 | 20241114 | 141300 | 34355020900 | 20050 | 20100 | 20150 | 20050 | 14875 |
| 333 | 20241114 | 141200 | 34056221000 | 20100 | 20100 | 20100 | 20100 | 0 |
| 334 | 20241114 | 141100 | 34056221000 | 20100 | 20300 | 20300 | 20100 | 31379 |
| 335 | 20241114 | 141000 | 33423620750 | 20300 | 20450 | 20500 | 20250 | 11145 |
| 336 | 20241114 | 140900 | 33197403250 | 20450 | 20300 | 20500 | 20300 | 3891 |
| 337 | 20241114 | 140800 | 33118013300 | 20350 | 20350 | 20350 | 20300 | 9199 |
| 338 | 20241114 | 140700 | 32931099050 | 20350 | 20500 | 20500 | 20350 | 4941 |
| 339 | 20241114 | 140600 | 32830221650 | 20500 | 20350 | 20550 | 20350 | 8054 |
| 340 | 20241114 | 140500 | 32665741450 | 20350 | 20300 | 20450 | 20250 | 7415 |
| 341 | 20241114 | 140400 | 32514786350 | 20250 | 20700 | 20700 | 20150 | 38117 |
| 342 | 20241114 | 140300 | 31738462700 | 20700 | 20800 | 20800 | 20650 | 6578 |
| 343 | 20241114 | 140200 | 31602232050 | 20800 | 20600 | 20850 | 20600 | 9751 |
| 344 | 20241114 | 140100 | 31399849050 | 20600 | 20650 | 20750 | 20550 | 7306 |
| 345 | 20241114 | 140000 | 31249110850 | 20650 | 20550 | 20650 | 20500 | 6314 |
| 346 | 20241114 | 135900 | 31119173500 | 20550 | 20700 | 20850 | 20500 | 13342 |
| 347 | 20241114 | 135800 | 30843413200 | 20700 | 20550 | 20700 | 20500 | 9482 |
| 348 | 20241114 | 135700 | 30647978150 | 20600 | 20650 | 20700 | 20450 | 25452 |
| 349 | 20241114 | 135600 | 30125111750 | 20650 | 20800 | 20800 | 20600 | 20480 |
| 350 | 20241114 | 135500 | 29700987550 | 20800 | 20800 | 20850 | 20700 | 11039 |
| 351 | 20241114 | 135400 | 29471738800 | 20850 | 20800 | 20850 | 20700 | 13357 |
| 352 | 20241114 | 135300 | 29194361050 | 20700 | 20950 | 20950 | 20550 | 17924 |
| 353 | 20241114 | 135200 | 28823295250 | 20950 | 20650 | 21050 | 20600 | 57007 |
| 354 | 20241114 | 135100 | 27631981500 | 20650 | 20600 | 20700 | 20100 | 78741 |
| 355 | 20241114 | 135000 | 26024158950 | 20600 | 20700 | 20800 | 20450 | 65335 |
| 356 | 20241114 | 134900 | 24676266550 | 20800 | 21450 | 21450 | 20750 | 100472 |
| 357 | 20241114 | 134800 | 22557429450 | 21450 | 21450 | 21600 | 21350 | 21540 |
| 358 | 20241114 | 134700 | 22095260300 | 21450 | 21650 | 21650 | 21450 | 27568 |
| 359 | 20241114 | 134600 | 21501535700 | 21650 | 21700 | 21800 | 21600 | 25752 |
| 360 | 20241114 | 134500 | 20943721650 | 21700 | 21900 | 22100 | 21650 | 35093 |
| 361 | 20241114 | 134400 | 20178690250 | 22000 | 21950 | 22100 | 21800 | 52239 |
| 362 | 20241114 | 134300 | 19033683450 | 22000 | 22450 | 22500 | 21800 | 83611 |
| 363 | 20241114 | 134200 | 17181790450 | 22400 | 22300 | 22450 | 22250 | 23373 |
| 364 | 20241114 | 134100 | 16660044800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 365 | 20241114 | 134000 | 16660044800 | 22250 | 21950 | 22250 | 21900 | 73605 |
| 366 | 20241114 | 133900 | 15036310600 | 21900 | 21850 | 21950 | 21800 | 14834 |
| 367 | 20241114 | 133800 | 14711436250 | 21800 | 21850 | 21900 | 21800 | 2296 |
| 368 | 20241114 | 133700 | 14661250350 | 21850 | 21900 | 21900 | 21800 | 4442 |
| 369 | 20241114 | 133600 | 14564293000 | 21900 | 21850 | 21900 | 21850 | 1013 |
| 370 | 20241114 | 133500 | 14542118700 | 21850 | 21900 | 21900 | 21850 | 716 |
| 371 | 20241114 | 133400 | 14526444650 | 21900 | 21850 | 21900 | 21750 | 2049 |
| 372 | 20241114 | 133300 | 14481692850 | 21850 | 21900 | 21900 | 21750 | 6749 |
| 373 | 20241114 | 133200 | 14334307000 | 21900 | 21850 | 21900 | 21800 | 4144 |
| 374 | 20241114 | 133100 | 14243741600 | 21850 | 21800 | 21850 | 21800 | 1785 |
| 375 | 20241114 | 133000 | 14204774800 | 21850 | 21750 | 21850 | 21750 | 3959 |
| 376 | 20241114 | 132900 | 14118417800 | 21800 | 21800 | 21800 | 21750 | 1232 |
| 377 | 20241114 | 132800 | 14091598300 | 21750 | 21800 | 21800 | 21750 | 979 |
| 378 | 20241114 | 132700 | 14070273700 | 21750 | 21750 | 21800 | 21750 | 1584 |
| 379 | 20241114 | 132600 | 14035761400 | 21750 | 21750 | 21800 | 21750 | 1849 |
| 380 | 20241114 | 132500 | 13995496300 | 21750 | 21700 | 21750 | 21700 | 879 |
| 381 | 20241114 | 132400 | 13976386550 | 21750 | 21750 | 21750 | 21700 | 1017 |
| 382 | 20241114 | 132300 | 13954294300 | 21750 | 21800 | 21800 | 21750 | 2043 |
| 383 | 20241114 | 132200 | 13909829650 | 21800 | 21750 | 21800 | 21750 | 3844 |
| 384 | 20241114 | 132100 | 13826189950 | 21750 | 21750 | 21750 | 21700 | 1950 |
| 385 | 20241114 | 132000 | 13783802450 | 21750 | 21750 | 21750 | 21750 | 453 |
| 386 | 20241114 | 131900 | 13773949700 | 21750 | 21750 | 21750 | 21700 | 2496 |
| 387 | 20241114 | 131800 | 13719661800 | 21750 | 21700 | 21750 | 21700 | 2006 |
| 388 | 20241114 | 131700 | 13676033250 | 21700 | 21650 | 21700 | 21650 | 4789 |
| 389 | 20241114 | 131600 | 13572113100 | 21650 | 21650 | 21700 | 21650 | 7429 |
| 390 | 20241114 | 131500 | 13411241150 | 21650 | 21650 | 21650 | 21600 | 610 |
| 391 | 20241114 | 131400 | 13398042600 | 21650 | 21600 | 21650 | 21600 | 1452 |
| 392 | 20241114 | 131300 | 13366643900 | 21600 | 21600 | 21650 | 21600 | 465 |
| 393 | 20241114 | 131200 | 13356588000 | 21600 | 21600 | 21650 | 21600 | 825 |
| 394 | 20241114 | 131100 | 13338765500 | 21600 | 21600 | 21600 | 21550 | 2565 |
| 395 | 20241114 | 131000 | 13283397300 | 21600 | 21600 | 21600 | 21550 | 735 |
| 396 | 20241114 | 130900 | 13267538350 | 21600 | 21650 | 21650 | 21550 | 1752 |
| 397 | 20241114 | 130800 | 13229683900 | 21650 | 21650 | 21650 | 21600 | 459 |
| 398 | 20241114 | 130700 | 13219749100 | 21650 | 21550 | 21650 | 21550 | 624 |
| 399 | 20241114 | 130600 | 13206246700 | 21600 | 21650 | 21650 | 21550 | 264 |
| 400 | 20241114 | 130500 | 13200553500 | 21600 | 21600 | 21600 | 21550 | 2270 |
| 401 | 20241114 | 130400 | 13151523600 | 21600 | 21600 | 21600 | 21550 | 193 |
| 402 | 20241114 | 130300 | 13147360800 | 21600 | 21600 | 21600 | 21550 | 874 |
| 403 | 20241114 | 130200 | 13128499400 | 21600 | 21600 | 21600 | 21550 | 862 |
| 404 | 20241114 | 130100 | 13109885950 | 21550 | 21600 | 21650 | 21550 | 656 |
| 405 | 20241114 | 130000 | 13095714450 | 21600 | 21600 | 21650 | 21600 | 523 |
| 406 | 20241114 | 125900 | 13084411150 | 21600 | 21550 | 21600 | 21450 | 3809 |
| 407 | 20241114 | 125800 | 13002283300 | 21550 | 21550 | 21550 | 21500 | 673 |
| 408 | 20241114 | 125700 | 12987781750 | 21500 | 21450 | 21550 | 21450 | 604 |
| 409 | 20241114 | 125600 | 12974809250 | 21550 | 21500 | 21550 | 21400 | 561 |
| 410 | 20241114 | 125500 | 12962774250 | 21500 | 21450 | 21500 | 21450 | 384 |
| 411 | 20241114 | 125400 | 12954537400 | 21500 | 21450 | 21550 | 21450 | 599 |
| 412 | 20241114 | 125300 | 12941672250 | 21450 | 21450 | 21500 | 21450 | 193 |
| 413 | 20241114 | 125200 | 12937531200 | 21450 | 21500 | 21500 | 21450 | 263 |
| 414 | 20241114 | 125100 | 12931883750 | 21500 | 21450 | 21500 | 21450 | 399 |
| 415 | 20241114 | 125000 | 12923323100 | 21450 | 21400 | 21500 | 21400 | 1009 |
| 416 | 20241114 | 124900 | 12901645000 | 21450 | 21450 | 21450 | 21400 | 347 |
| 417 | 20241114 | 124800 | 12894209050 | 21400 | 21450 | 21450 | 21400 | 119 |
| 418 | 20241114 | 124700 | 12891656750 | 21450 | 21400 | 21450 | 21400 | 156 |
| 419 | 20241114 | 124600 | 12888314600 | 21400 | 21450 | 21500 | 21400 | 512 |
| 420 | 20241114 | 124500 | 12877350000 | 21450 | 21450 | 21500 | 21450 | 118 |
| 421 | 20241114 | 124400 | 12874814700 | 21500 | 21450 | 21500 | 21400 | 396 |
| 422 | 20241114 | 124300 | 12866320900 | 21450 | 21450 | 21500 | 21400 | 763 |
| 423 | 20241114 | 124200 | 12849973800 | 21400 | 21500 | 21500 | 21400 | 571 |
| 424 | 20241114 | 124100 | 12837743650 | 21450 | 21450 | 21500 | 21450 | 143 |
| 425 | 20241114 | 124000 | 12834671750 | 21500 | 21500 | 21500 | 21450 | 1105 |
| 426 | 20241114 | 123900 | 12810966300 | 21500 | 21450 | 21500 | 21450 | 586 |
| 427 | 20241114 | 123800 | 12798382250 | 21500 | 21550 | 21550 | 21450 | 398 |
| 428 | 20241114 | 123700 | 12789827600 | 21500 | 21500 | 21500 | 21450 | 516 |
| 429 | 20241114 | 123600 | 12778736950 | 21500 | 21450 | 21500 | 21450 | 631 |
| 430 | 20241114 | 123500 | 12765174650 | 21450 | 21550 | 21550 | 21450 | 787 |
| 431 | 20241114 | 123400 | 12748255700 | 21550 | 21500 | 21550 | 21500 | 151 |
| 432 | 20241114 | 123300 | 12745005300 | 21550 | 21500 | 21550 | 21500 | 146 |
| 433 | 20241114 | 123200 | 12741862200 | 21500 | 21550 | 21550 | 21500 | 178 |
| 434 | 20241114 | 123100 | 12738031350 | 21550 | 21550 | 21550 | 21500 | 54 |
| 435 | 20241114 | 123000 | 12736867700 | 21500 | 21600 | 21600 | 21500 | 1677 |
| 436 | 20241114 | 122900 | 12700695750 | 21600 | 21600 | 21650 | 21550 | 585 |
| 437 | 20241114 | 122800 | 12688059750 | 21650 | 21650 | 21650 | 21600 | 1709 |
| 438 | 20241114 | 122700 | 12651128750 | 21650 | 21600 | 21650 | 21600 | 990 |
| 439 | 20241114 | 122600 | 12629714550 | 21650 | 21600 | 21650 | 21600 | 371 |
| 440 | 20241114 | 122500 | 12621683050 | 21600 | 21600 | 21650 | 21550 | 516 |
| 441 | 20241114 | 122400 | 12610541000 | 21600 | 21600 | 21600 | 21550 | 1226 |
| 442 | 20241114 | 122300 | 12584060050 | 21550 | 21550 | 21600 | 21550 | 409 |
| 443 | 20241114 | 122200 | 12575232150 | 21550 | 21550 | 21600 | 21550 | 247 |
| 444 | 20241114 | 122100 | 12569907950 | 21550 | 21500 | 21550 | 21500 | 295 |
| 445 | 20241114 | 122000 | 12563551400 | 21500 | 21550 | 21550 | 21500 | 174 |
| 446 | 20241114 | 121900 | 12559802400 | 21550 | 21550 | 21600 | 21500 | 1112 |
| 447 | 20241114 | 121800 | 12535846250 | 21600 | 21650 | 21650 | 21600 | 2523 |
| 448 | 20241114 | 121700 | 12481315650 | 21650 | 21600 | 21650 | 21600 | 475 |
| 449 | 20241114 | 121600 | 12471051850 | 21600 | 21650 | 21650 | 21600 | 896 |
| 450 | 20241114 | 121500 | 12451686800 | 21600 | 21650 | 21650 | 21600 | 219 |
| 451 | 20241114 | 121400 | 12446945700 | 21600 | 21650 | 21700 | 21600 | 997 |
| 452 | 20241114 | 121300 | 12425353550 | 21650 | 21600 | 21700 | 21600 | 4650 |
| 453 | 20241114 | 121200 | 12324704750 | 21600 | 21650 | 21650 | 21600 | 979 |
| 454 | 20241114 | 121100 | 12303545850 | 21600 | 21650 | 21650 | 21600 | 265 |
| 455 | 20241114 | 121000 | 12297818400 | 21650 | 21600 | 21650 | 21600 | 746 |
| 456 | 20241114 | 120900 | 12281699500 | 21600 | 21650 | 21650 | 21600 | 768 |
| 457 | 20241114 | 120800 | 12265096300 | 21650 | 21650 | 21650 | 21600 | 168 |
| 458 | 20241114 | 120700 | 12261459700 | 21550 | 21600 | 21600 | 21550 | 1447 |
| 459 | 20241114 | 120600 | 12230227100 | 21550 | 21600 | 21600 | 21550 | 394 |
| 460 | 20241114 | 120500 | 12221734800 | 21550 | 21600 | 21650 | 21550 | 730 |
| 461 | 20241114 | 120400 | 12205951100 | 21600 | 21650 | 21700 | 21600 | 2486 |
| 462 | 20241114 | 120300 | 12152215700 | 21650 | 21700 | 21700 | 21650 | 1398 |
| 463 | 20241114 | 120200 | 12121903100 | 21700 | 21600 | 21700 | 21550 | 3371 |
| 464 | 20241114 | 120100 | 12049008900 | 21600 | 21600 | 21600 | 21600 | 770 |
| 465 | 20241114 | 120000 | 12032376900 | 21600 | 21600 | 21600 | 21550 | 405 |
| 466 | 20241114 | 115900 | 12023629100 | 21550 | 21600 | 21600 | 21550 | 683 |
| 467 | 20241114 | 115800 | 12008878550 | 21550 | 21600 | 21600 | 21550 | 787 |
| 468 | 20241114 | 115700 | 11991888850 | 21600 | 21600 | 21600 | 21550 | 1364 |
| 469 | 20241114 | 115600 | 11962433150 | 21550 | 21550 | 21600 | 21500 | 1338 |
| 470 | 20241114 | 115500 | 11933599450 | 21550 | 21500 | 21550 | 21500 | 703 |
| 471 | 20241114 | 115400 | 11918478350 | 21400 | 21450 | 21500 | 21400 | 3051 |
| 472 | 20241114 | 115300 | 11853046200 | 21400 | 21500 | 21500 | 21400 | 2062 |
| 473 | 20241114 | 115200 | 11808862400 | 21400 | 21500 | 21500 | 21400 | 639 |
| 474 | 20241114 | 115100 | 11795152850 | 21500 | 21400 | 21550 | 21400 | 1136 |
| 475 | 20241114 | 115000 | 11770780250 | 21400 | 21400 | 21450 | 21350 | 3089 |
| 476 | 20241114 | 114900 | 11704682050 | 21400 | 21450 | 21500 | 21350 | 2678 |
| 477 | 20241114 | 114800 | 11647341950 | 21450 | 21400 | 21500 | 21400 | 2025 |
| 478 | 20241114 | 114700 | 11603955950 | 21500 | 21500 | 21600 | 21400 | 2511 |
| 479 | 20241114 | 114600 | 11549951350 | 21400 | 21500 | 21550 | 21350 | 7230 |
| 480 | 20241114 | 114500 | 11395028850 | 21500 | 21600 | 21650 | 21500 | 1845 |
| 481 | 20241114 | 114400 | 11355266500 | 21600 | 21600 | 21700 | 21600 | 993 |
| 482 | 20241114 | 114300 | 11333773450 | 21600 | 21600 | 21650 | 21550 | 1111 |
| 483 | 20241114 | 114200 | 11309768950 | 21650 | 21700 | 21700 | 21600 | 1625 |
| 484 | 20241114 | 114100 | 11274589200 | 21700 | 21700 | 21750 | 21650 | 1852 |
| 485 | 20241114 | 114000 | 11234467750 | 21650 | 21700 | 21700 | 21600 | 670 |
| 486 | 20241114 | 113900 | 11219958900 | 21700 | 21700 | 21700 | 21650 | 565 |
| 487 | 20241114 | 113800 | 11207708450 | 21700 | 21650 | 21700 | 21650 | 1145 |
| 488 | 20241114 | 113700 | 11182872750 | 21650 | 21750 | 21750 | 21550 | 1910 |
| 489 | 20241114 | 113600 | 11141510850 | 21700 | 21750 | 21750 | 21700 | 1444 |
| 490 | 20241114 | 113500 | 11110126800 | 21750 | 21700 | 21750 | 21700 | 2115 |
| 491 | 20241114 | 113400 | 11064172800 | 21650 | 21700 | 21700 | 21650 | 1103 |
| 492 | 20241114 | 113300 | 11040242300 | 21700 | 21650 | 21700 | 21600 | 1764 |
| 493 | 20241114 | 113200 | 11001975450 | 21650 | 21600 | 21700 | 21600 | 1280 |
| 494 | 20241114 | 113100 | 10974263600 | 21600 | 21500 | 21650 | 21500 | 1793 |
| 495 | 20241114 | 113000 | 10935578000 | 21550 | 21550 | 21550 | 21450 | 1314 |
| 496 | 20241114 | 112900 | 10907308150 | 21550 | 21550 | 21600 | 21500 | 1043 |
| 497 | 20241114 | 112800 | 10884837350 | 21550 | 21500 | 21600 | 21500 | 3612 |
| 498 | 20241114 | 112700 | 10807122250 | 21500 | 21600 | 21600 | 21500 | 2160 |
| 499 | 20241114 | 112600 | 10760627600 | 21600 | 21600 | 21600 | 21550 | 2240 |
| 500 | 20241114 | 112500 | 10712270200 | 21600 | 21750 | 21800 | 21600 | 3215 |
| 501 | 20241114 | 112400 | 10642632900 | 21750 | 21700 | 21800 | 21700 | 3667 |
| 502 | 20241114 | 112300 | 10562892950 | 21700 | 21700 | 21700 | 21650 | 1499 |
| 503 | 20241114 | 112200 | 10530364950 | 21700 | 21500 | 21750 | 21500 | 4800 |
| 504 | 20241114 | 112100 | 10426382350 | 21550 | 21650 | 21650 | 21550 | 1078 |
| 505 | 20241114 | 112000 | 10403130750 | 21650 | 21550 | 21650 | 21500 | 4865 |
| 506 | 20241114 | 111900 | 10298328100 | 21550 | 21600 | 21600 | 21550 | 1935 |
| 507 | 20241114 | 111800 | 10256601850 | 21550 | 21700 | 21750 | 21550 | 2925 |
| 508 | 20241114 | 111700 | 10193289850 | 21650 | 21700 | 21700 | 21650 | 546 |
| 509 | 20241114 | 111600 | 10181446600 | 21650 | 21600 | 21700 | 21600 | 2310 |
| 510 | 20241114 | 111500 | 10131462600 | 21650 | 21650 | 21700 | 21600 | 1000 |
| 511 | 20241114 | 111400 | 10109818900 | 21600 | 21700 | 21700 | 21600 | 2018 |
| 512 | 20241114 | 111300 | 10066150600 | 21700 | 21650 | 21750 | 21650 | 1679 |
| 513 | 20241114 | 111200 | 10029724900 | 21650 | 21650 | 21700 | 21600 | 3573 |
| 514 | 20241114 | 111100 | 9952350650 | 21600 | 21750 | 21750 | 21600 | 1956 |
| 515 | 20241114 | 111000 | 9909988550 | 21750 | 21800 | 21800 | 21600 | 5789 |
| 516 | 20241114 | 110900 | 9784536450 | 21700 | 21800 | 21850 | 21700 | 2222 |
| 517 | 20241114 | 110800 | 9736206750 | 21850 | 21850 | 21850 | 21750 | 2814 |
| 518 | 20241114 | 110700 | 9674801400 | 21850 | 21850 | 21900 | 21800 | 3724 |
| 519 | 20241114 | 110600 | 9593490550 | 21850 | 21750 | 21900 | 21750 | 3745 |
| 520 | 20241114 | 110500 | 9511788650 | 21750 | 21600 | 21800 | 21600 | 2494 |
| 521 | 20241114 | 110400 | 9457548850 | 21700 | 21750 | 21750 | 21600 | 5920 |
| 522 | 20241114 | 110300 | 9329199300 | 21650 | 21850 | 21900 | 21600 | 5573 |
| 523 | 20241114 | 110200 | 9208199100 | 21850 | 21900 | 21950 | 21800 | 12328 |
| 524 | 20241114 | 110100 | 8938226600 | 21900 | 21700 | 21900 | 21650 | 6886 |
| 525 | 20241114 | 110000 | 8788085000 | 21700 | 21650 | 21700 | 21650 | 3170 |
| 526 | 20241114 | 105900 | 8719322300 | 21650 | 21650 | 21750 | 21550 | 8762 |
| 527 | 20241114 | 105800 | 8529927000 | 21700 | 21800 | 21900 | 21650 | 7579 |
| 528 | 20241114 | 105700 | 8364983700 | 21800 | 21850 | 21900 | 21800 | 8035 |
| 529 | 20241114 | 105600 | 8189310200 | 21800 | 21750 | 21850 | 21750 | 9115 |
| 530 | 20241114 | 105500 | 7990630850 | 21700 | 21700 | 21750 | 21600 | 4534 |
| 531 | 20241114 | 105400 | 7892292500 | 21700 | 21650 | 21700 | 21650 | 2673 |
| 532 | 20241114 | 105300 | 7834380600 | 21650 | 21700 | 21750 | 21650 | 2110 |
| 533 | 20241114 | 105200 | 7788600050 | 21750 | 21750 | 21800 | 21700 | 7443 |
| 534 | 20241114 | 105100 | 7626616850 | 21750 | 21550 | 21750 | 21500 | 21601 |
| 535 | 20241114 | 105000 | 7158618750 | 21600 | 21550 | 21600 | 21500 | 5644 |
| 536 | 20241114 | 104900 | 7037137250 | 21550 | 21450 | 21600 | 21450 | 4518 |
| 537 | 20241114 | 104800 | 6939871750 | 21450 | 21650 | 21650 | 21450 | 5571 |
| 538 | 20241114 | 104700 | 6819826000 | 21650 | 21650 | 21650 | 21600 | 5241 |
| 539 | 20241114 | 104600 | 6706422900 | 21650 | 21700 | 21700 | 21550 | 10012 |
| 540 | 20241114 | 104500 | 6489667750 | 21650 | 21450 | 21650 | 21450 | 20887 |
| 541 | 20241114 | 104400 | 6039135850 | 21450 | 21350 | 21500 | 21300 | 13096 |
| 542 | 20241114 | 104300 | 5758768400 | 21300 | 21250 | 21350 | 21250 | 3007 |
| 543 | 20241114 | 104200 | 5694700850 | 21300 | 21150 | 21300 | 21100 | 3293 |
| 544 | 20241114 | 104100 | 5624865700 | 21150 | 21200 | 21300 | 21150 | 2980 |
| 545 | 20241114 | 104000 | 5561667300 | 21200 | 21150 | 21250 | 21150 | 3804 |
| 546 | 20241114 | 103900 | 5480949650 | 21150 | 21200 | 21200 | 21150 | 1930 |
| 547 | 20241114 | 103800 | 5440044700 | 21200 | 21100 | 21250 | 21000 | 5103 |
| 548 | 20241114 | 103700 | 5331954200 | 21050 | 21250 | 21300 | 20950 | 8827 |
| 549 | 20241114 | 103600 | 5145655950 | 21300 | 21400 | 21500 | 21200 | 7068 |
| 550 | 20241114 | 103500 | 4995087150 | 21400 | 21450 | 21500 | 21400 | 4583 |
| 551 | 20241114 | 103400 | 4896816400 | 21450 | 21400 | 21450 | 21350 | 14846 |
| 552 | 20241114 | 103300 | 4578868600 | 21400 | 21350 | 21400 | 21300 | 8136 |
| 553 | 20241114 | 103200 | 4405270900 | 21300 | 21300 | 21350 | 21300 | 2770 |
| 554 | 20241114 | 103100 | 4346182900 | 21350 | 21300 | 21350 | 21250 | 2543 |
| 555 | 20241114 | 103000 | 4291967300 | 21350 | 21200 | 21400 | 21150 | 16638 |
| 556 | 20241114 | 102900 | 3937830400 | 21200 | 21200 | 21250 | 21150 | 5927 |
| 557 | 20241114 | 102800 | 3812320850 | 21150 | 21150 | 21200 | 21100 | 1735 |
| 558 | 20241114 | 102700 | 3775594900 | 21150 | 21150 | 21200 | 21050 | 9559 |
| 559 | 20241114 | 102600 | 3573403700 | 21050 | 21100 | 21300 | 21050 | 18046 |
| 560 | 20241114 | 102500 | 3191182850 | 21150 | 21100 | 21150 | 21050 | 2746 |
| 561 | 20241114 | 102400 | 3133261450 | 21100 | 21100 | 21150 | 21100 | 4444 |
| 562 | 20241114 | 102300 | 3039352100 | 21150 | 21200 | 21250 | 21150 | 2373 |
| 563 | 20241114 | 102200 | 2989083200 | 21200 | 21250 | 21250 | 21150 | 4711 |
| 564 | 20241114 | 102100 | 2889186150 | 21200 | 21000 | 21250 | 21000 | 13378 |
| 565 | 20241114 | 102000 | 2606545900 | 21050 | 21100 | 21100 | 21000 | 4440 |
| 566 | 20241114 | 101900 | 2513139350 | 21050 | 21000 | 21100 | 21000 | 15272 |
| 567 | 20241114 | 101800 | 2191573500 | 21000 | 20950 | 21050 | 20900 | 7512 |
| 568 | 20241114 | 101700 | 2033871850 | 21000 | 20850 | 21000 | 20750 | 4251 |
| 569 | 20241114 | 101600 | 1945033150 | 20900 | 20900 | 20950 | 20800 | 5947 |
| 570 | 20241114 | 101500 | 1821043450 | 20900 | 21000 | 21100 | 20900 | 5421 |
| 571 | 20241114 | 101400 | 1707246500 | 21000 | 21050 | 21100 | 21000 | 10017 |
| 572 | 20241114 | 101300 | 1496525150 | 21100 | 21050 | 21150 | 21000 | 10216 |
| 573 | 20241114 | 101200 | 1281540650 | 21050 | 20900 | 21050 | 20850 | 13678 |
| 574 | 20241114 | 101100 | 995144050 | 20950 | 20850 | 20950 | 20800 | 6636 |
| 575 | 20241114 | 101000 | 856457600 | 20800 | 20850 | 20950 | 20800 | 2434 |
| 576 | 20241114 | 100900 | 805676650 | 20950 | 20600 | 20950 | 20550 | 11408 |
| 577 | 20241114 | 100800 | 568537750 | 20600 | 20550 | 20600 | 20500 | 4388 |
| 578 | 20241114 | 100700 | 478240850 | 20550 | 20450 | 20550 | 20400 | 4183 |
| 579 | 20241114 | 100600 | 392562800 | 20400 | 20350 | 20400 | 20350 | 3646 |
| 580 | 20241114 | 100500 | 318231250 | 20350 | 20350 | 20400 | 20300 | 3912 |
| 581 | 20241114 | 100400 | 238540850 | 20350 | 20300 | 20350 | 20250 | 464 |
| 582 | 20241114 | 100300 | 229113350 | 20350 | 20350 | 20350 | 20250 | 1046 |
| 583 | 20241114 | 100200 | 207875600 | 20350 | 20300 | 20400 | 20300 | 2328 |
| 584 | 20241114 | 100100 | 160527350 | 20300 | 20250 | 20350 | 20200 | 3435 |
| 585 | 20241114 | 100000 | 90976450 | 20250 | 20250 | 20300 | 20200 | 4094 |