32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 3 | 20241114 | 194800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20241114 | 194700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20241114 | 194600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20241114 | 194500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20241114 | 194400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20241114 | 194300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20241114 | 194200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20241114 | 194100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20241114 | 194000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20241114 | 193900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20241114 | 193800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20241114 | 193700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20241114 | 193600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20241114 | 193500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20241114 | 193400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20241114 | 193300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20241114 | 193200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20241114 | 193100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20241114 | 193000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20241114 | 192900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20241114 | 192800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20241114 | 192700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20241114 | 192600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20241114 | 192500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20241114 | 192400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20241114 | 192300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20241114 | 192200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20241114 | 192100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20241114 | 192000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20241114 | 191900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 33 | 20241114 | 191800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20241114 | 191700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20241114 | 191600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20241114 | 191500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20241114 | 191400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20241114 | 191300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20241114 | 191200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20241114 | 191100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20241114 | 191000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20241114 | 190900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20241114 | 190800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20241114 | 190700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20241114 | 190600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20241114 | 190500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20241114 | 190400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20241114 | 190300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20241114 | 190200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20241114 | 190100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20241114 | 190000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20241114 | 185900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20241114 | 185800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20241114 | 185700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20241114 | 185600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20241114 | 185500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20241114 | 185400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20241114 | 185300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20241114 | 185200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20241114 | 185100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20241114 | 185000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20241114 | 184900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 63 | 20241114 | 184800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20241114 | 184700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20241114 | 184600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20241114 | 184500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20241114 | 184400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20241114 | 184300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20241114 | 184200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20241114 | 184100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20241114 | 184000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20241114 | 183900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20241114 | 183800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20241114 | 183700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20241114 | 183600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20241114 | 183500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20241114 | 183400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20241114 | 183300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20241114 | 183200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20241114 | 183100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20241114 | 183000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20241114 | 182900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20241114 | 182800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20241114 | 182700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20241114 | 182600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20241114 | 182500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20241114 | 182400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20241114 | 182300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20241114 | 182200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20241114 | 182100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20241114 | 182000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20241114 | 181900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 93 | 20241114 | 181800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20241114 | 181700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20241114 | 181600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20241114 | 181500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20241114 | 181400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20241114 | 181300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20241114 | 181200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20241114 | 181100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20241114 | 181000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20241114 | 180900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20241114 | 180800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20241114 | 180700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20241114 | 180600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20241114 | 180500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20241114 | 180400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20241114 | 180300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20241114 | 180200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20241114 | 180100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20241114 | 180000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20241114 | 175900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20241114 | 175800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20241114 | 175700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20241114 | 175600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20241114 | 175500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20241114 | 175400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20241114 | 175300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20241114 | 175200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20241114 | 175100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20241114 | 175000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20241114 | 174900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 123 | 20241114 | 174800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20241114 | 174700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20241114 | 174600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20241114 | 174500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20241114 | 174400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20241114 | 174300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20241114 | 174200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20241114 | 174100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20241114 | 174000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20241114 | 173900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20241114 | 173800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20241114 | 173700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20241114 | 173600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20241114 | 173500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20241114 | 173400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20241114 | 173300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20241114 | 173200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20241114 | 173100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20241114 | 173000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20241114 | 172900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20241114 | 172800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20241114 | 172700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20241114 | 172600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20241114 | 172500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20241114 | 172400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20241114 | 172300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20241114 | 172200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20241114 | 172100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20241114 | 172000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20241114 | 171900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 153 | 20241114 | 171800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20241114 | 171700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20241114 | 171600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20241114 | 171500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20241114 | 171400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20241114 | 171300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20241114 | 171200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20241114 | 171100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20241114 | 171000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20241114 | 170900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20241114 | 170800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20241114 | 170700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20241114 | 170600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20241114 | 170500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20241114 | 170400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20241114 | 170300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20241114 | 170200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20241114 | 170100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20241114 | 170000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20241114 | 165900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20241114 | 165800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20241114 | 165700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20241114 | 165600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20241114 | 165500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20241114 | 165400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20241114 | 165300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20241114 | 165200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20241114 | 165100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20241114 | 165000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20241114 | 164900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 183 | 20241114 | 164800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20241114 | 164700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20241114 | 164600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20241114 | 164500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20241114 | 164400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20241114 | 164300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20241114 | 164200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20241114 | 164100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20241114 | 164000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20241114 | 163900 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20241114 | 163800 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20241114 | 163700 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20241114 | 163600 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20241114 | 163500 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20241114 | 163400 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20241114 | 163300 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20241114 | 163200 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20241114 | 163100 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20241114 | 163000 | 33547514700 | 35900 | 35900 | 35900 | 35900 | 7006 |
| 202 | 20241114 | 162900 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20241114 | 162800 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20241114 | 162700 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20241114 | 162600 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 206 | 20241114 | 162500 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 207 | 20241114 | 162400 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 208 | 20241114 | 162300 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 209 | 20241114 | 162200 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 210 | 20241114 | 162100 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 211 | 20241114 | 162000 | 33295999300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 212 | 20241114 | 161900 | 33295999300 | 36250 | 36300 | 36400 | 36200 | 1374 |
| 213 | 20241114 | 161800 | 33246200000 | 36250 | 36450 | 36500 | 36250 | 2154 |
| 214 | 20241114 | 161700 | 33167975950 | 36450 | 36450 | 36500 | 36350 | 3450 |
| 215 | 20241114 | 161600 | 33042322700 | 36450 | 36450 | 36500 | 36250 | 4948 |
| 216 | 20241114 | 161500 | 32862004350 | 36450 | 36400 | 36450 | 36300 | 4691 |
| 217 | 20241114 | 161400 | 32691122600 | 36450 | 36450 | 36500 | 36300 | 4417 |
| 218 | 20241114 | 161300 | 32530154550 | 36450 | 36500 | 36500 | 36300 | 4418 |
| 219 | 20241114 | 161200 | 32369131000 | 36500 | 36250 | 36500 | 36250 | 5168 |
| 220 | 20241114 | 161100 | 32180944350 | 36350 | 36300 | 36350 | 36200 | 4192 |
| 221 | 20241114 | 161000 | 32028722800 | 36300 | 36150 | 36300 | 36150 | 3851 |
| 222 | 20241114 | 160900 | 31889238850 | 36150 | 36000 | 36200 | 35950 | 3833 |
| 223 | 20241114 | 160800 | 31751025000 | 35950 | 36000 | 36050 | 35950 | 3872 |
| 224 | 20241114 | 160700 | 31611586850 | 36000 | 36000 | 36000 | 35900 | 2476 |
| 225 | 20241114 | 160600 | 31522523850 | 35950 | 35900 | 36000 | 35900 | 1038 |
| 226 | 20241114 | 160500 | 31485199800 | 35900 | 35950 | 36000 | 35900 | 1789 |
| 227 | 20241114 | 160400 | 31420886050 | 36000 | 35900 | 36000 | 35900 | 1003 |
| 228 | 20241114 | 160300 | 31384835850 | 35950 | 35950 | 36050 | 35900 | 1139 |
| 229 | 20241114 | 160200 | 31343859150 | 35950 | 36000 | 36000 | 35950 | 749 |
| 230 | 20241114 | 160100 | 31316908350 | 35950 | 36000 | 36050 | 35950 | 970 |
| 231 | 20241114 | 160000 | 31281991500 | 36000 | 36000 | 36100 | 35950 | 1107 |
| 232 | 20241114 | 155900 | 31242101150 | 36000 | 35900 | 36050 | 35900 | 1593 |
| 233 | 20241114 | 155800 | 31184794900 | 35950 | 35950 | 36000 | 35900 | 1284 |
| 234 | 20241114 | 155700 | 31138603400 | 35950 | 35950 | 36000 | 35900 | 442 |
| 235 | 20241114 | 155600 | 31122717250 | 35900 | 36000 | 36000 | 35900 | 1727 |
| 236 | 20241114 | 155500 | 31060651100 | 36000 | 35850 | 36000 | 35850 | 1502 |
| 237 | 20241114 | 155400 | 31006720300 | 35850 | 35900 | 35900 | 35850 | 990 |
| 238 | 20241114 | 155300 | 30971201550 | 35900 | 35850 | 35950 | 35850 | 883 |
| 239 | 20241114 | 155200 | 30939503150 | 35900 | 35800 | 35950 | 35800 | 1529 |
| 240 | 20241114 | 155100 | 30884618000 | 35800 | 35900 | 35900 | 35800 | 1113 |
| 241 | 20241114 | 155000 | 30844691400 | 35900 | 35900 | 35950 | 35850 | 2124 |
| 242 | 20241114 | 154900 | 30768461650 | 35900 | 35850 | 35950 | 35850 | 1021 |
| 243 | 20241114 | 154800 | 30731795600 | 35900 | 35850 | 35900 | 35800 | 929 |
| 244 | 20241114 | 154700 | 30698489000 | 35800 | 35800 | 35950 | 35800 | 1246 |
| 245 | 20241114 | 154600 | 30653782550 | 35850 | 35900 | 35950 | 35850 | 1097 |
| 246 | 20241114 | 154500 | 30614418650 | 35900 | 35950 | 36050 | 35900 | 1396 |
| 247 | 20241114 | 154400 | 30564181650 | 35950 | 36000 | 36000 | 35900 | 1106 |
| 248 | 20241114 | 154300 | 30524404500 | 35950 | 35950 | 36000 | 35850 | 1575 |
| 249 | 20241114 | 154200 | 30467847800 | 36000 | 36000 | 36050 | 35950 | 815 |
| 250 | 20241114 | 154100 | 30438481550 | 36050 | 36000 | 36050 | 36000 | 825 |
| 251 | 20241114 | 154000 | 30408755850 | 35950 | 36000 | 36050 | 35900 | 941 |
| 252 | 20241114 | 153900 | 30374896250 | 36000 | 35950 | 36000 | 35900 | 1019 |
| 253 | 20241114 | 153800 | 30338233650 | 35950 | 36000 | 36000 | 35950 | 1089 |
| 254 | 20241114 | 153700 | 30299042300 | 36000 | 35900 | 36000 | 35900 | 1450 |
| 255 | 20241114 | 153600 | 30246874900 | 35950 | 35950 | 36000 | 35900 | 882 |
| 256 | 20241114 | 153500 | 30215171950 | 35950 | 35900 | 35950 | 35800 | 2610 |
| 257 | 20241114 | 153400 | 30121504650 | 35950 | 35950 | 36000 | 35950 | 954 |
| 258 | 20241114 | 153300 | 30087187350 | 35950 | 35900 | 36000 | 35900 | 1092 |
| 259 | 20241114 | 153200 | 30047926400 | 35950 | 35950 | 36000 | 35900 | 1213 |
| 260 | 20241114 | 153100 | 30004315500 | 35950 | 35950 | 36000 | 35950 | 1175 |
| 261 | 20241114 | 153000 | 29962059300 | 36000 | 35950 | 36000 | 35850 | 2672 |
| 262 | 20241114 | 152900 | 29866062300 | 35900 | 35950 | 35950 | 35900 | 617 |
| 263 | 20241114 | 152800 | 29843889600 | 35950 | 35900 | 36000 | 35900 | 1846 |
| 264 | 20241114 | 152700 | 29777531700 | 35900 | 35850 | 36000 | 35850 | 1115 |
| 265 | 20241114 | 152600 | 29737516450 | 35850 | 35800 | 35900 | 35750 | 1069 |
| 266 | 20241114 | 152500 | 29699238250 | 35800 | 35750 | 35800 | 35750 | 741 |
| 267 | 20241114 | 152400 | 29672720500 | 35750 | 35800 | 35850 | 35750 | 862 |
| 268 | 20241114 | 152300 | 29641865150 | 35850 | 35850 | 35850 | 35800 | 916 |
| 269 | 20241114 | 152200 | 29609049400 | 35800 | 35850 | 35850 | 35750 | 1160 |
| 270 | 20241114 | 152100 | 29567500550 | 35800 | 35800 | 35850 | 35750 | 1036 |
| 271 | 20241114 | 152000 | 29530426400 | 35850 | 35850 | 35900 | 35850 | 749 |
| 272 | 20241114 | 151900 | 29503552450 | 35850 | 35900 | 35900 | 35850 | 876 |
| 273 | 20241114 | 151800 | 29472130300 | 35900 | 35850 | 35900 | 35800 | 723 |
| 274 | 20241114 | 151700 | 29446200400 | 35850 | 35950 | 35950 | 35800 | 1356 |
| 275 | 20241114 | 151600 | 29397525000 | 35950 | 35800 | 35950 | 35800 | 2479 |
| 276 | 20241114 | 151500 | 29308565900 | 35750 | 35850 | 35850 | 35750 | 1234 |
| 277 | 20241114 | 151400 | 29264397700 | 35850 | 35850 | 35900 | 35750 | 841 |
| 278 | 20241114 | 151300 | 29234260950 | 35850 | 35700 | 35850 | 35700 | 2008 |
| 279 | 20241114 | 151200 | 29162473650 | 35700 | 35700 | 35750 | 35650 | 829 |
| 280 | 20241114 | 151100 | 29132876500 | 35700 | 35800 | 35800 | 35650 | 1644 |
| 281 | 20241114 | 151000 | 29074158000 | 35750 | 35850 | 35850 | 35750 | 468 |
| 282 | 20241114 | 150900 | 29057417450 | 35800 | 35700 | 35850 | 35650 | 2673 |
| 283 | 20241114 | 150800 | 28961953000 | 35700 | 35850 | 35850 | 35650 | 1742 |
| 284 | 20241114 | 150700 | 28899711850 | 35850 | 35850 | 35900 | 35750 | 5357 |
| 285 | 20241114 | 150600 | 28707693650 | 35850 | 35900 | 35950 | 35850 | 980 |
| 286 | 20241114 | 150500 | 28672531450 | 35900 | 35900 | 35950 | 35850 | 1028 |
| 287 | 20241114 | 150400 | 28635625650 | 35900 | 35900 | 35950 | 35850 | 933 |
| 288 | 20241114 | 150300 | 28602138550 | 35950 | 35950 | 35950 | 35900 | 775 |
| 289 | 20241114 | 150200 | 28574292950 | 35900 | 35900 | 35950 | 35850 | 1707 |
| 290 | 20241114 | 150100 | 28513029550 | 35900 | 35900 | 35900 | 35800 | 1332 |
| 291 | 20241114 | 150000 | 28465253750 | 35900 | 36050 | 36050 | 35900 | 1571 |
| 292 | 20241114 | 145900 | 28408739150 | 36050 | 36000 | 36050 | 35950 | 1228 |
| 293 | 20241114 | 145800 | 28364500250 | 36000 | 36100 | 36100 | 35950 | 1712 |
| 294 | 20241114 | 145700 | 28302826350 | 36050 | 36050 | 36100 | 36050 | 1372 |
| 295 | 20241114 | 145600 | 28253305550 | 36100 | 36050 | 36100 | 35950 | 2888 |
| 296 | 20241114 | 145500 | 28149131100 | 36100 | 35950 | 36100 | 35950 | 2699 |
| 297 | 20241114 | 145400 | 28051835600 | 35950 | 36000 | 36050 | 35950 | 918 |
| 298 | 20241114 | 145300 | 28018800050 | 35950 | 35950 | 36000 | 35950 | 1361 |
| 299 | 20241114 | 145200 | 27969814600 | 35950 | 36050 | 36100 | 35950 | 1758 |
| 300 | 20241114 | 145100 | 27906498400 | 36050 | 36000 | 36050 | 36000 | 1141 |
| 301 | 20241114 | 145000 | 27865374650 | 36050 | 36050 | 36050 | 36000 | 1734 |
| 302 | 20241114 | 144900 | 27802906950 | 36050 | 35900 | 36100 | 35900 | 3104 |
| 303 | 20241114 | 144800 | 27691155300 | 35950 | 35900 | 35950 | 35900 | 889 |
| 304 | 20241114 | 144700 | 27659205800 | 35900 | 35950 | 35950 | 35800 | 1296 |
| 305 | 20241114 | 144600 | 27612677400 | 35900 | 35900 | 35950 | 35850 | 1554 |
| 306 | 20241114 | 144500 | 27556877200 | 35900 | 35900 | 35950 | 35750 | 2457 |
| 307 | 20241114 | 144400 | 27468831450 | 35900 | 35850 | 35900 | 35800 | 984 |
| 308 | 20241114 | 144300 | 27433532150 | 35850 | 35850 | 35900 | 35800 | 1085 |
| 309 | 20241114 | 144200 | 27394618950 | 35850 | 35900 | 35900 | 35850 | 2289 |
| 310 | 20241114 | 144100 | 27312454950 | 35900 | 35950 | 35950 | 35900 | 1141 |
| 311 | 20241114 | 144000 | 27271451750 | 35900 | 36000 | 36050 | 35900 | 1529 |
| 312 | 20241114 | 143900 | 27216399900 | 36000 | 35950 | 36050 | 35950 | 1281 |
| 313 | 20241114 | 143800 | 27170291550 | 36000 | 36000 | 36000 | 35900 | 3855 |
| 314 | 20241114 | 143700 | 27031731700 | 35950 | 36000 | 36000 | 35950 | 1225 |
| 315 | 20241114 | 143600 | 26987646650 | 35950 | 35900 | 36000 | 35900 | 1407 |
| 316 | 20241114 | 143500 | 26937035400 | 35900 | 36000 | 36000 | 35900 | 1902 |
| 317 | 20241114 | 143400 | 26868668100 | 36000 | 35900 | 36050 | 35850 | 3164 |
| 318 | 20241114 | 143300 | 26754892900 | 35850 | 35850 | 35900 | 35800 | 2201 |
| 319 | 20241114 | 143200 | 26675951950 | 35850 | 35750 | 35850 | 35750 | 1886 |
| 320 | 20241114 | 143100 | 26608412550 | 35700 | 35750 | 35800 | 35700 | 1770 |
| 321 | 20241114 | 143000 | 26545118550 | 35700 | 35800 | 35800 | 35650 | 2229 |
| 322 | 20241114 | 142900 | 26465497900 | 35850 | 35800 | 35850 | 35750 | 1622 |
| 323 | 20241114 | 142800 | 26407437400 | 35800 | 35900 | 35900 | 35750 | 1089 |
| 324 | 20241114 | 142700 | 26368443500 | 35850 | 35900 | 35950 | 35850 | 1701 |
| 325 | 20241114 | 142600 | 26307397700 | 35900 | 35900 | 35950 | 35800 | 964 |
| 326 | 20241114 | 142500 | 26272812500 | 35900 | 35800 | 35950 | 35800 | 2376 |
| 327 | 20241114 | 142400 | 26187531050 | 35800 | 35900 | 35900 | 35800 | 1135 |
| 328 | 20241114 | 142300 | 26146806250 | 35850 | 35900 | 35900 | 35850 | 1255 |
| 329 | 20241114 | 142200 | 26101765750 | 35850 | 35950 | 35950 | 35800 | 1612 |
| 330 | 20241114 | 142100 | 26043917650 | 35950 | 35750 | 35950 | 35750 | 2716 |
| 331 | 20241114 | 142000 | 25946481200 | 35750 | 35700 | 35850 | 35650 | 1359 |
| 332 | 20241114 | 141900 | 25897922700 | 35750 | 35750 | 35800 | 35700 | 1188 |
| 333 | 20241114 | 141800 | 25855456300 | 35750 | 35800 | 35850 | 35750 | 1368 |
| 334 | 20241114 | 141700 | 25806490000 | 35800 | 35800 | 35900 | 35800 | 1149 |
| 335 | 20241114 | 141600 | 25765308150 | 35800 | 35850 | 35900 | 35800 | 2994 |
| 336 | 20241114 | 141500 | 25657857050 | 35850 | 35900 | 35950 | 35750 | 1832 |
| 337 | 20241114 | 141400 | 25592234100 | 35900 | 35750 | 35900 | 35750 | 1197 |
| 338 | 20241114 | 141300 | 25549335650 | 35800 | 35800 | 35850 | 35750 | 1124 |
| 339 | 20241114 | 141200 | 25509074650 | 35800 | 35750 | 35800 | 35700 | 2691 |
| 340 | 20241114 | 141100 | 25412809100 | 35750 | 35700 | 35750 | 35700 | 767 |
| 341 | 20241114 | 141000 | 25385396950 | 35750 | 35700 | 35750 | 35600 | 1811 |
| 342 | 20241114 | 140900 | 25320791900 | 35700 | 35750 | 35800 | 35700 | 1337 |
| 343 | 20241114 | 140800 | 25272968550 | 35750 | 35750 | 35800 | 35750 | 810 |
| 344 | 20241114 | 140700 | 25244009400 | 35750 | 35700 | 35800 | 35700 | 1270 |
| 345 | 20241114 | 140600 | 25198583450 | 35700 | 35650 | 35850 | 35600 | 2128 |
| 346 | 20241114 | 140500 | 25122496850 | 35600 | 35800 | 35800 | 35600 | 1724 |
| 347 | 20241114 | 140400 | 25060895900 | 35750 | 35600 | 35800 | 35600 | 4275 |
| 348 | 20241114 | 140300 | 24908220700 | 35600 | 35600 | 35650 | 35550 | 1259 |
| 349 | 20241114 | 140200 | 24863378550 | 35600 | 35750 | 35800 | 35600 | 1999 |
| 350 | 20241114 | 140100 | 24792038900 | 35750 | 35750 | 35800 | 35700 | 4258 |
| 351 | 20241114 | 140000 | 24639778200 | 35750 | 35500 | 35750 | 35450 | 5255 |
| 352 | 20241114 | 135900 | 24452875650 | 35500 | 35500 | 35550 | 35500 | 1700 |
| 353 | 20241114 | 135800 | 24392488250 | 35500 | 35450 | 35550 | 35450 | 2326 |
| 354 | 20241114 | 135700 | 24309889050 | 35500 | 35450 | 35500 | 35450 | 957 |
| 355 | 20241114 | 135600 | 24275932450 | 35500 | 35400 | 35550 | 35350 | 3921 |
| 356 | 20241114 | 135500 | 24136854650 | 35450 | 35300 | 35450 | 35300 | 3777 |
| 357 | 20241114 | 135400 | 24003269300 | 35350 | 35250 | 35350 | 35200 | 3038 |
| 358 | 20241114 | 135300 | 23896108200 | 35300 | 35150 | 35300 | 35100 | 3195 |
| 359 | 20241114 | 135200 | 23783586650 | 35150 | 35150 | 35200 | 35100 | 1005 |
| 360 | 20241114 | 135100 | 23748266400 | 35100 | 35000 | 35200 | 34950 | 2643 |
| 361 | 20241114 | 135000 | 23655537700 | 35000 | 34950 | 35050 | 34900 | 3644 |
| 362 | 20241114 | 134900 | 23528013000 | 34950 | 34900 | 34950 | 34900 | 936 |
| 363 | 20241114 | 134800 | 23495320450 | 34900 | 34900 | 34950 | 34800 | 1357 |
| 364 | 20241114 | 134700 | 23448001900 | 34900 | 34900 | 35000 | 34900 | 941 |
| 365 | 20241114 | 134600 | 23415121600 | 34900 | 35000 | 35000 | 34900 | 506 |
| 366 | 20241114 | 134500 | 23397424100 | 35050 | 35000 | 35050 | 35000 | 1550 |
| 367 | 20241114 | 134400 | 23343138050 | 35050 | 34950 | 35050 | 34950 | 1082 |
| 368 | 20241114 | 134300 | 23305283200 | 34950 | 34950 | 35000 | 34950 | 781 |
| 369 | 20241114 | 134200 | 23277980700 | 34950 | 34800 | 35000 | 34750 | 10375 |
| 370 | 20241114 | 134100 | 22916716100 | 34800 | 34850 | 34900 | 34800 | 1352 |
| 371 | 20241114 | 134000 | 22869625100 | 34800 | 34900 | 34950 | 34750 | 4828 |
| 372 | 20241114 | 133900 | 22701416150 | 34850 | 34900 | 34900 | 34750 | 9206 |
| 373 | 20241114 | 133800 | 22380838350 | 34900 | 34950 | 34950 | 34850 | 2775 |
| 374 | 20241114 | 133700 | 22283989150 | 34900 | 34900 | 34950 | 34900 | 692 |
| 375 | 20241114 | 133600 | 22259829150 | 34900 | 34900 | 34950 | 34900 | 1062 |
| 376 | 20241114 | 133500 | 22222746250 | 34900 | 34950 | 35000 | 34900 | 3179 |
| 377 | 20241114 | 133400 | 22111752700 | 34950 | 35000 | 35000 | 34950 | 3152 |
| 378 | 20241114 | 133300 | 22001555750 | 35000 | 35050 | 35050 | 35000 | 1140 |
| 379 | 20241114 | 133200 | 21961623000 | 35050 | 35050 | 35100 | 35050 | 1009 |
| 380 | 20241114 | 133100 | 21926257450 | 35050 | 35000 | 35050 | 35000 | 2328 |
| 381 | 20241114 | 133000 | 21844704100 | 35000 | 34950 | 35050 | 34950 | 1614 |
| 382 | 20241114 | 132900 | 21788230150 | 35000 | 35000 | 35050 | 34950 | 2078 |
| 383 | 20241114 | 132800 | 21715518250 | 35000 | 35000 | 35050 | 34950 | 9717 |
| 384 | 20241114 | 132700 | 21375423350 | 35000 | 35050 | 35050 | 35000 | 1916 |
| 385 | 20241114 | 132600 | 21308303700 | 35050 | 35050 | 35100 | 35050 | 2949 |
| 386 | 20241114 | 132500 | 21204934500 | 35050 | 35100 | 35150 | 35050 | 3346 |
| 387 | 20241114 | 132400 | 21087555050 | 35100 | 35200 | 35250 | 35100 | 4534 |
| 388 | 20241114 | 132300 | 20928041500 | 35200 | 35250 | 35250 | 35200 | 1609 |
| 389 | 20241114 | 132200 | 20871341700 | 35250 | 35400 | 35400 | 35250 | 1707 |
| 390 | 20241114 | 132100 | 20811061800 | 35350 | 35350 | 35350 | 35300 | 1008 |
| 391 | 20241114 | 132000 | 20775448450 | 35350 | 35350 | 35400 | 35300 | 1040 |
| 392 | 20241114 | 131900 | 20738675800 | 35400 | 35350 | 35400 | 35300 | 1674 |
| 393 | 20241114 | 131800 | 20679518850 | 35300 | 35250 | 35300 | 35250 | 1219 |
| 394 | 20241114 | 131700 | 20636501000 | 35250 | 35250 | 35300 | 35250 | 1312 |
| 395 | 20241114 | 131600 | 20590234250 | 35250 | 35250 | 35300 | 35250 | 1197 |
| 396 | 20241114 | 131500 | 20548036600 | 35250 | 35250 | 35300 | 35200 | 1807 |
| 397 | 20241114 | 131400 | 20484359100 | 35250 | 35400 | 35400 | 35250 | 5177 |
| 398 | 20241114 | 131300 | 20301397500 | 35400 | 35350 | 35450 | 35350 | 1816 |
| 399 | 20241114 | 131200 | 20237091150 | 35350 | 35250 | 35350 | 35250 | 1772 |
| 400 | 20241114 | 131100 | 20174550300 | 35300 | 35350 | 35350 | 35250 | 1701 |
| 401 | 20241114 | 131000 | 20114483650 | 35350 | 35350 | 35400 | 35350 | 1193 |
| 402 | 20241114 | 130900 | 20072286850 | 35350 | 35300 | 35350 | 35300 | 3288 |
| 403 | 20241114 | 130800 | 19956139650 | 35350 | 35300 | 35400 | 35300 | 787 |
| 404 | 20241114 | 130700 | 19928355150 | 35400 | 35200 | 35400 | 35200 | 4138 |
| 405 | 20241114 | 130600 | 19782188700 | 35200 | 35200 | 35250 | 35150 | 818 |
| 406 | 20241114 | 130500 | 19753406600 | 35150 | 35250 | 35250 | 35100 | 1879 |
| 407 | 20241114 | 130400 | 19687307900 | 35250 | 35100 | 35250 | 35100 | 1994 |
| 408 | 20241114 | 130300 | 19617174400 | 35100 | 35150 | 35200 | 35100 | 643 |
| 409 | 20241114 | 130200 | 19594576950 | 35150 | 35100 | 35200 | 35100 | 810 |
| 410 | 20241114 | 130100 | 19566128600 | 35100 | 35200 | 35250 | 35100 | 1109 |
| 411 | 20241114 | 130000 | 19527130500 | 35150 | 35150 | 35200 | 35100 | 1478 |
| 412 | 20241114 | 125900 | 19475176300 | 35150 | 35150 | 35200 | 35150 | 1293 |
| 413 | 20241114 | 125800 | 19429680050 | 35200 | 35250 | 35300 | 35200 | 1034 |
| 414 | 20241114 | 125700 | 19393250900 | 35250 | 35250 | 35300 | 35150 | 4260 |
| 415 | 20241114 | 125600 | 19243344200 | 35300 | 35150 | 35300 | 35150 | 1737 |
| 416 | 20241114 | 125500 | 19182118700 | 35150 | 35150 | 35200 | 35100 | 1510 |
| 417 | 20241114 | 125400 | 19129047250 | 35150 | 35050 | 35150 | 35000 | 2778 |
| 418 | 20241114 | 125300 | 19031713450 | 35000 | 35050 | 35150 | 35000 | 1386 |
| 419 | 20241114 | 125200 | 18983091550 | 35050 | 35050 | 35100 | 35000 | 1351 |
| 420 | 20241114 | 125100 | 18935747400 | 35000 | 35000 | 35050 | 34950 | 2044 |
| 421 | 20241114 | 125000 | 18864183550 | 35000 | 35150 | 35150 | 35000 | 1510 |
| 422 | 20241114 | 124900 | 18811198900 | 35150 | 35200 | 35250 | 35150 | 1119 |
| 423 | 20241114 | 124800 | 18771810550 | 35200 | 35250 | 35250 | 35200 | 697 |
| 424 | 20241114 | 124700 | 18747253350 | 35250 | 35200 | 35300 | 35200 | 1397 |
| 425 | 20241114 | 124600 | 18698027850 | 35200 | 35200 | 35250 | 35200 | 785 |
| 426 | 20241114 | 124500 | 18670383800 | 35200 | 35050 | 35200 | 35050 | 1345 |
| 427 | 20241114 | 124400 | 18623145850 | 35050 | 35100 | 35150 | 35050 | 1360 |
| 428 | 20241114 | 124300 | 18575422150 | 35100 | 35100 | 35150 | 35050 | 1561 |
| 429 | 20241114 | 124200 | 18520671750 | 35100 | 34950 | 35250 | 34950 | 5610 |
| 430 | 20241114 | 124100 | 18323674000 | 34950 | 35050 | 35050 | 34950 | 2328 |
| 431 | 20241114 | 124000 | 18242238100 | 35000 | 35000 | 35050 | 35000 | 1965 |
| 432 | 20241114 | 123900 | 18173452700 | 35000 | 35050 | 35100 | 35000 | 1275 |
| 433 | 20241114 | 123800 | 18128758950 | 35100 | 35050 | 35100 | 35050 | 1204 |
| 434 | 20241114 | 123700 | 18086542050 | 35100 | 35200 | 35250 | 35050 | 2019 |
| 435 | 20241114 | 123600 | 18015594600 | 35250 | 34900 | 35250 | 34900 | 6493 |
| 436 | 20241114 | 123500 | 17787914650 | 34900 | 35100 | 35150 | 34900 | 21415 |
| 437 | 20241114 | 123400 | 17038063300 | 35100 | 35150 | 35200 | 35100 | 3116 |
| 438 | 20241114 | 123300 | 16928612900 | 35100 | 35150 | 35200 | 35100 | 1730 |
| 439 | 20241114 | 123200 | 16867804500 | 35200 | 35150 | 35200 | 35100 | 1816 |
| 440 | 20241114 | 123100 | 16803933250 | 35100 | 35200 | 35200 | 35100 | 4405 |
| 441 | 20241114 | 123000 | 16649088550 | 35250 | 35300 | 35350 | 35200 | 2681 |
| 442 | 20241114 | 122900 | 16554485400 | 35300 | 35300 | 35350 | 35300 | 1216 |
| 443 | 20241114 | 122800 | 16511524000 | 35300 | 35200 | 35300 | 35200 | 1431 |
| 444 | 20241114 | 122700 | 16461085400 | 35250 | 35200 | 35250 | 35200 | 1494 |
| 445 | 20241114 | 122600 | 16408484100 | 35200 | 35250 | 35300 | 35200 | 4040 |
| 446 | 20241114 | 122500 | 16266117150 | 35250 | 35350 | 35350 | 35250 | 1609 |
| 447 | 20241114 | 122400 | 16209325350 | 35350 | 35350 | 35350 | 35300 | 554 |
| 448 | 20241114 | 122300 | 16189749150 | 35350 | 35350 | 35400 | 35300 | 760 |
| 449 | 20241114 | 122200 | 16162884200 | 35350 | 35350 | 35400 | 35350 | 804 |
| 450 | 20241114 | 122100 | 16134461850 | 35350 | 35350 | 35400 | 35350 | 566 |
| 451 | 20241114 | 122000 | 16114447150 | 35350 | 35350 | 35400 | 35300 | 2850 |
| 452 | 20241114 | 121900 | 16013731150 | 35350 | 35400 | 35400 | 35350 | 592 |
| 453 | 20241114 | 121800 | 15992781400 | 35450 | 35450 | 35500 | 35400 | 280 |
| 454 | 20241114 | 121700 | 15982854800 | 35450 | 35500 | 35500 | 35450 | 490 |
| 455 | 20241114 | 121600 | 15965483300 | 35500 | 35400 | 35500 | 35400 | 414 |
| 456 | 20241114 | 121500 | 15950804150 | 35400 | 35500 | 35550 | 35400 | 1737 |
| 457 | 20241114 | 121400 | 15889215550 | 35500 | 35550 | 35600 | 35500 | 552 |
| 458 | 20241114 | 121300 | 15869601050 | 35600 | 35650 | 35700 | 35600 | 728 |
| 459 | 20241114 | 121200 | 15843681250 | 35650 | 35550 | 35650 | 35500 | 770 |
| 460 | 20241114 | 121100 | 15816290250 | 35550 | 35500 | 35600 | 35500 | 536 |
| 461 | 20241114 | 121000 | 15797242450 | 35500 | 35600 | 35600 | 35500 | 861 |
| 462 | 20241114 | 120900 | 15766617450 | 35650 | 35650 | 35700 | 35600 | 647 |
| 463 | 20241114 | 120800 | 15743550550 | 35650 | 35600 | 35650 | 35550 | 299 |
| 464 | 20241114 | 120700 | 15732905900 | 35600 | 35500 | 35600 | 35500 | 316 |
| 465 | 20241114 | 120600 | 15721666550 | 35550 | 35450 | 35600 | 35450 | 747 |
| 466 | 20241114 | 120500 | 15695148750 | 35450 | 35400 | 35500 | 35400 | 467 |
| 467 | 20241114 | 120400 | 15678607400 | 35400 | 35500 | 35550 | 35400 | 1093 |
| 468 | 20241114 | 120300 | 15639818900 | 35550 | 35550 | 35700 | 35500 | 4756 |
| 469 | 20241114 | 120200 | 15470539150 | 35550 | 35550 | 35600 | 35550 | 1035 |
| 470 | 20241114 | 120100 | 15433709000 | 35550 | 35600 | 35600 | 35550 | 299 |
| 471 | 20241114 | 120000 | 15423069400 | 35600 | 35700 | 35700 | 35550 | 1722 |
| 472 | 20241114 | 115900 | 15361804900 | 35650 | 35600 | 35700 | 35550 | 568 |
| 473 | 20241114 | 115800 | 15341552600 | 35550 | 35700 | 35700 | 35550 | 1552 |
| 474 | 20241114 | 115700 | 15286264100 | 35700 | 35650 | 35850 | 35650 | 2922 |
| 475 | 20241114 | 115600 | 15181932250 | 35650 | 35550 | 35750 | 35550 | 2711 |
| 476 | 20241114 | 115500 | 15085344000 | 35500 | 35450 | 35550 | 35350 | 4468 |
| 477 | 20241114 | 115400 | 14927122950 | 35400 | 35500 | 35500 | 35400 | 1440 |
| 478 | 20241114 | 115300 | 14876091450 | 35500 | 35500 | 35600 | 35500 | 483 |
| 479 | 20241114 | 115200 | 14858937650 | 35450 | 35500 | 35500 | 35450 | 331 |
| 480 | 20241114 | 115100 | 14847190600 | 35500 | 35550 | 35550 | 35450 | 1370 |
| 481 | 20241114 | 115000 | 14798526500 | 35500 | 35450 | 35550 | 35450 | 1268 |
| 482 | 20241114 | 114900 | 14753521500 | 35450 | 35450 | 35500 | 35400 | 2811 |
| 483 | 20241114 | 114800 | 14653756700 | 35500 | 35500 | 35550 | 35450 | 790 |
| 484 | 20241114 | 114700 | 14625706350 | 35500 | 35400 | 35550 | 35350 | 1384 |
| 485 | 20241114 | 114600 | 14576607300 | 35350 | 35250 | 35350 | 35200 | 4654 |
| 486 | 20241114 | 114500 | 14412514000 | 35250 | 35300 | 35350 | 35150 | 8056 |
| 487 | 20241114 | 114400 | 14128780250 | 35300 | 35350 | 35400 | 35300 | 2943 |
| 488 | 20241114 | 114300 | 14024843900 | 35400 | 35450 | 35450 | 35300 | 3527 |
| 489 | 20241114 | 114200 | 13900047500 | 35400 | 35450 | 35450 | 35350 | 4915 |
| 490 | 20241114 | 114100 | 13726163050 | 35400 | 35500 | 35500 | 35350 | 6000 |
| 491 | 20241114 | 114000 | 13513747850 | 35450 | 35550 | 35550 | 35450 | 1017 |
| 492 | 20241114 | 113900 | 13477618450 | 35550 | 35650 | 35650 | 35550 | 2198 |
| 493 | 20241114 | 113800 | 13399429600 | 35650 | 35550 | 35650 | 35550 | 1589 |
| 494 | 20241114 | 113700 | 13342887250 | 35500 | 35500 | 35500 | 35450 | 3918 |
| 495 | 20241114 | 113600 | 13203871450 | 35500 | 35550 | 35550 | 35500 | 2604 |
| 496 | 20241114 | 113500 | 13111395200 | 35550 | 35700 | 35750 | 35550 | 1669 |
| 497 | 20241114 | 113400 | 13051908800 | 35750 | 35750 | 35750 | 35700 | 491 |
| 498 | 20241114 | 113300 | 13034357950 | 35750 | 35750 | 35750 | 35650 | 449 |
| 499 | 20241114 | 113200 | 13018312000 | 35800 | 35650 | 35800 | 35650 | 1238 |
| 500 | 20241114 | 113100 | 12974122550 | 35650 | 35500 | 35750 | 35450 | 9696 |
| 501 | 20241114 | 113000 | 12628935850 | 35500 | 35550 | 35550 | 35450 | 2059 |
| 502 | 20241114 | 112900 | 12555832150 | 35550 | 35600 | 35650 | 35500 | 1283 |
| 503 | 20241114 | 112800 | 12510203850 | 35600 | 35600 | 35600 | 35550 | 1046 |
| 504 | 20241114 | 112700 | 12472992950 | 35600 | 35600 | 35650 | 35500 | 2541 |
| 505 | 20241114 | 112600 | 12382659100 | 35550 | 35550 | 35600 | 35550 | 1039 |
| 506 | 20241114 | 112500 | 12345711950 | 35600 | 35700 | 35750 | 35600 | 4408 |
| 507 | 20241114 | 112400 | 12188493750 | 35700 | 35750 | 35750 | 35650 | 1011 |
| 508 | 20241114 | 112300 | 12152393400 | 35750 | 35850 | 35950 | 35750 | 3077 |
| 509 | 20241114 | 112200 | 12042093650 | 35800 | 35750 | 35950 | 35750 | 1808 |
| 510 | 20241114 | 112100 | 11977191150 | 35800 | 35900 | 35950 | 35700 | 2980 |
| 511 | 20241114 | 112000 | 11870576050 | 35900 | 36000 | 36050 | 35850 | 1136 |
| 512 | 20241114 | 111900 | 11829738600 | 36000 | 36000 | 36050 | 35950 | 530 |
| 513 | 20241114 | 111800 | 11810654600 | 35950 | 36050 | 36050 | 35900 | 1123 |
| 514 | 20241114 | 111700 | 11770287250 | 36000 | 36100 | 36100 | 36000 | 682 |
| 515 | 20241114 | 111600 | 11745712950 | 36100 | 36050 | 36100 | 36000 | 812 |
| 516 | 20241114 | 111500 | 11716434150 | 36100 | 36100 | 36150 | 36050 | 1792 |
| 517 | 20241114 | 111400 | 11651766950 | 36150 | 36000 | 36150 | 36000 | 1333 |
| 518 | 20241114 | 111300 | 11603665400 | 36000 | 36000 | 36050 | 35950 | 825 |
| 519 | 20241114 | 111200 | 11573956100 | 36100 | 35900 | 36100 | 35900 | 1894 |
| 520 | 20241114 | 111100 | 11505856800 | 35900 | 35800 | 36000 | 35800 | 866 |
| 521 | 20241114 | 111000 | 11474750150 | 35850 | 35650 | 36250 | 35600 | 5957 |
| 522 | 20241114 | 110900 | 11261049900 | 35650 | 35850 | 35850 | 35650 | 2407 |
| 523 | 20241114 | 110800 | 11174876200 | 35850 | 36000 | 36000 | 35850 | 3382 |
| 524 | 20241114 | 110700 | 11053359700 | 36050 | 35900 | 36100 | 35900 | 2497 |
| 525 | 20241114 | 110600 | 10963447100 | 35950 | 35850 | 35950 | 35700 | 862 |
| 526 | 20241114 | 110500 | 10932551450 | 35850 | 35800 | 35850 | 35650 | 2211 |
| 527 | 20241114 | 110400 | 10853535250 | 35750 | 35800 | 35800 | 35650 | 2128 |
| 528 | 20241114 | 110300 | 10777528050 | 35750 | 35850 | 35900 | 35700 | 3268 |
| 529 | 20241114 | 110200 | 10660505350 | 35900 | 35850 | 36000 | 35850 | 1777 |
| 530 | 20241114 | 110100 | 10596696450 | 35850 | 35800 | 35900 | 35800 | 1400 |
| 531 | 20241114 | 110000 | 10546504600 | 35850 | 36000 | 36050 | 35800 | 1789 |
| 532 | 20241114 | 105900 | 10482283450 | 36050 | 36050 | 36100 | 35950 | 1689 |
| 533 | 20241114 | 105800 | 10421459800 | 36050 | 36250 | 36300 | 36050 | 1374 |
| 534 | 20241114 | 105700 | 10371764000 | 36250 | 36250 | 36300 | 36100 | 2738 |
| 535 | 20241114 | 105600 | 10272654250 | 36250 | 36100 | 36350 | 36100 | 3803 |
| 536 | 20241114 | 105500 | 10134802400 | 36050 | 36150 | 36200 | 35950 | 4506 |
| 537 | 20241114 | 105400 | 9972269800 | 36150 | 36200 | 36250 | 36100 | 6940 |
| 538 | 20241114 | 105300 | 9721471850 | 36200 | 36100 | 36300 | 36100 | 2980 |
| 539 | 20241114 | 105200 | 9613617550 | 36100 | 35850 | 36150 | 35850 | 8911 |
| 540 | 20241114 | 105100 | 9292636500 | 35900 | 35600 | 35900 | 35550 | 4705 |
| 541 | 20241114 | 105000 | 9124447850 | 35600 | 35500 | 35600 | 35350 | 6234 |
| 542 | 20241114 | 104900 | 8903402550 | 35500 | 35550 | 35650 | 35450 | 7257 |
| 543 | 20241114 | 104800 | 8645519550 | 35550 | 35800 | 35850 | 35550 | 6409 |
| 544 | 20241114 | 104700 | 8417033850 | 35850 | 35600 | 35850 | 35600 | 5643 |
| 545 | 20241114 | 104600 | 8215203750 | 35650 | 35650 | 35650 | 35500 | 6048 |
| 546 | 20241114 | 104500 | 8000063250 | 35700 | 35800 | 35850 | 35700 | 5276 |
| 547 | 20241114 | 104400 | 7811345200 | 35800 | 35900 | 36000 | 35750 | 3528 |
| 548 | 20241114 | 104300 | 7684873350 | 35900 | 35850 | 36100 | 35800 | 6515 |
| 549 | 20241114 | 104200 | 7450839350 | 35850 | 35650 | 35900 | 35450 | 9424 |
| 550 | 20241114 | 104100 | 7115510300 | 35650 | 35900 | 35900 | 35650 | 5304 |
| 551 | 20241114 | 104000 | 6925819900 | 35900 | 36000 | 36000 | 35900 | 1493 |
| 552 | 20241114 | 103900 | 6872140150 | 35950 | 35800 | 36000 | 35800 | 3797 |
| 553 | 20241114 | 103800 | 6735955400 | 35800 | 35950 | 35950 | 35800 | 2898 |
| 554 | 20241114 | 103700 | 6632020250 | 35950 | 35850 | 36000 | 35800 | 3095 |
| 555 | 20241114 | 103600 | 6521101450 | 35850 | 35850 | 36000 | 35850 | 4756 |
| 556 | 20241114 | 103500 | 6350408600 | 35850 | 35850 | 35950 | 35800 | 4469 |
| 557 | 20241114 | 103400 | 6190196900 | 35850 | 35850 | 35950 | 35800 | 3164 |
| 558 | 20241114 | 103300 | 6076755500 | 35850 | 36200 | 36200 | 35850 | 6699 |
| 559 | 20241114 | 103200 | 5835344150 | 36200 | 36350 | 36400 | 36200 | 2218 |
| 560 | 20241114 | 103100 | 5754866550 | 36350 | 36350 | 36450 | 36300 | 2281 |
| 561 | 20241114 | 103000 | 5671943300 | 36300 | 36100 | 36400 | 36050 | 2087 |
| 562 | 20241114 | 102900 | 5596391650 | 36050 | 36150 | 36250 | 36050 | 5170 |
| 563 | 20241114 | 102800 | 5409563800 | 36200 | 36400 | 36400 | 36100 | 4510 |
| 564 | 20241114 | 102700 | 5246146500 | 36400 | 36350 | 36500 | 36350 | 2901 |
| 565 | 20241114 | 102600 | 5140417950 | 36350 | 36300 | 36400 | 36250 | 5265 |
| 566 | 20241114 | 102500 | 4949216700 | 36250 | 36350 | 36400 | 36200 | 4763 |
| 567 | 20241114 | 102400 | 4776355150 | 36400 | 36500 | 36550 | 36350 | 2137 |
| 568 | 20241114 | 102300 | 4698557300 | 36550 | 36600 | 36600 | 36300 | 5460 |
| 569 | 20241114 | 102200 | 4499416700 | 36600 | 36700 | 36700 | 36500 | 4583 |
| 570 | 20241114 | 102100 | 4331764550 | 36700 | 37000 | 37000 | 36650 | 4278 |
| 571 | 20241114 | 102000 | 4174342300 | 37000 | 37150 | 37150 | 36950 | 1602 |
| 572 | 20241114 | 101900 | 4114987250 | 37150 | 37050 | 37150 | 37000 | 7878 |
| 573 | 20241114 | 101800 | 3822778100 | 37050 | 36900 | 37050 | 36900 | 3370 |
| 574 | 20241114 | 101700 | 3698126150 | 36950 | 36950 | 36950 | 36900 | 1243 |
| 575 | 20241114 | 101600 | 3652216750 | 36950 | 36850 | 37000 | 36800 | 5592 |
| 576 | 20241114 | 101500 | 3445746250 | 36800 | 36650 | 36850 | 36500 | 6096 |
| 577 | 20241114 | 101400 | 3222468500 | 36600 | 36900 | 36900 | 36600 | 3374 |
| 578 | 20241114 | 101300 | 3098400300 | 36800 | 36900 | 36950 | 36800 | 3752 |
| 579 | 20241114 | 101200 | 2960024400 | 36900 | 36800 | 36900 | 36750 | 1293 |
| 580 | 20241114 | 101100 | 2912399850 | 36800 | 36850 | 37000 | 36650 | 8612 |
| 581 | 20241114 | 101000 | 2595196200 | 36850 | 36750 | 37000 | 36700 | 4285 |
| 582 | 20241114 | 100900 | 2437481850 | 36750 | 36350 | 36750 | 36350 | 7279 |
| 583 | 20241114 | 100800 | 2171072500 | 36400 | 36100 | 36450 | 36000 | 4514 |
| 584 | 20241114 | 100700 | 2007702750 | 36050 | 36150 | 36150 | 36000 | 4429 |
| 585 | 20241114 | 100600 | 1847863200 | 36150 | 36300 | 36350 | 36100 | 5750 |
| 586 | 20241114 | 100500 | 1639429000 | 36300 | 36750 | 36850 | 36250 | 9264 |
| 587 | 20241114 | 100400 | 1300504350 | 36750 | 36700 | 36800 | 36650 | 2123 |
| 588 | 20241114 | 100300 | 1222531300 | 36700 | 36750 | 36750 | 36600 | 5264 |
| 589 | 20241114 | 100200 | 1029550900 | 36650 | 36800 | 36900 | 36350 | 12802 |
| 590 | 20241114 | 100100 | 561206600 | 36800 | 37100 | 37150 | 36750 | 7034 |
| 591 | 20241114 | 100000 | 301188000 | 37100 | 37250 | 37350 | 37050 | 8081 |