32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 3 | 20241106 | 185000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20241106 | 184900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20241106 | 184800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20241106 | 184700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20241106 | 184600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20241106 | 184500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20241106 | 184400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20241106 | 184300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20241106 | 184200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20241106 | 184100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20241106 | 184000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20241106 | 183900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20241106 | 183800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20241106 | 183700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20241106 | 183600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20241106 | 183500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20241106 | 183400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20241106 | 183300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20241106 | 183200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20241106 | 183100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20241106 | 183000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20241106 | 182900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20241106 | 182800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20241106 | 182700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20241106 | 182600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20241106 | 182500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20241106 | 182400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20241106 | 182300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20241106 | 182200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20241106 | 182100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 33 | 20241106 | 182000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20241106 | 181900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20241106 | 181800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20241106 | 181700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20241106 | 181600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20241106 | 181500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20241106 | 181400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20241106 | 181300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20241106 | 181200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20241106 | 181100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20241106 | 181000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20241106 | 180900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20241106 | 180800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20241106 | 180700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20241106 | 180600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20241106 | 180500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20241106 | 180400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20241106 | 180300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20241106 | 180200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20241106 | 180100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20241106 | 180000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20241106 | 175900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20241106 | 175800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20241106 | 175700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20241106 | 175600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20241106 | 175500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20241106 | 175400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20241106 | 175300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20241106 | 175200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20241106 | 175100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 63 | 20241106 | 175000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20241106 | 174900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20241106 | 174800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20241106 | 174700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20241106 | 174600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20241106 | 174500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20241106 | 174400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20241106 | 174300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20241106 | 174200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20241106 | 174100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20241106 | 174000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20241106 | 173900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20241106 | 173800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20241106 | 173700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20241106 | 173600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20241106 | 173500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20241106 | 173400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20241106 | 173300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20241106 | 173200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20241106 | 173100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20241106 | 173000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20241106 | 172900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20241106 | 172800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20241106 | 172700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20241106 | 172600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20241106 | 172500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20241106 | 172400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20241106 | 172300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20241106 | 172200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20241106 | 172100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 93 | 20241106 | 172000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20241106 | 171900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20241106 | 171800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20241106 | 171700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20241106 | 171600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20241106 | 171500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20241106 | 171400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20241106 | 171300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20241106 | 171200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20241106 | 171100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20241106 | 171000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20241106 | 170900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20241106 | 170800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20241106 | 170700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20241106 | 170600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20241106 | 170500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20241106 | 170400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20241106 | 170300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20241106 | 170200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20241106 | 170100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20241106 | 170000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20241106 | 165900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20241106 | 165800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20241106 | 165700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20241106 | 165600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20241106 | 165500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20241106 | 165400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20241106 | 165300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20241106 | 165200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20241106 | 165100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 123 | 20241106 | 165000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20241106 | 164900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20241106 | 164800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20241106 | 164700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20241106 | 164600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20241106 | 164500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20241106 | 164400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20241106 | 164300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20241106 | 164200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20241106 | 164100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20241106 | 164000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20241106 | 163900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20241106 | 163800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20241106 | 163700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20241106 | 163600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20241106 | 163500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20241106 | 163400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20241106 | 163300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20241106 | 163200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20241106 | 163100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20241106 | 163000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20241106 | 162900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20241106 | 162800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20241106 | 162700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20241106 | 162600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20241106 | 162500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20241106 | 162400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20241106 | 162300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20241106 | 162200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20241106 | 162100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 153 | 20241106 | 162000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20241106 | 161900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20241106 | 161800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20241106 | 161700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20241106 | 161600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20241106 | 161500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20241106 | 161400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20241106 | 161300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20241106 | 161200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20241106 | 161100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20241106 | 161000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20241106 | 160900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20241106 | 160800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20241106 | 160700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20241106 | 160600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20241106 | 160500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20241106 | 160400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20241106 | 160300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20241106 | 160200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20241106 | 160100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20241106 | 160000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20241106 | 155900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20241106 | 155800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20241106 | 155700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20241106 | 155600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20241106 | 155500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20241106 | 155400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20241106 | 155300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20241106 | 155200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20241106 | 155100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 183 | 20241106 | 155000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20241106 | 154900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20241106 | 154800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20241106 | 154700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20241106 | 154600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20241106 | 154500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20241106 | 154400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20241106 | 154300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20241106 | 154200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20241106 | 154100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20241106 | 154000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20241106 | 153900 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20241106 | 153800 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20241106 | 153700 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20241106 | 153600 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20241106 | 153500 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20241106 | 153400 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20241106 | 153300 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20241106 | 153200 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20241106 | 153100 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20241106 | 153000 | 47432912500 | 39550 | 39550 | 39550 | 39550 | 26832 |
| 204 | 20241106 | 152900 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20241106 | 152800 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20241106 | 152700 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20241106 | 152600 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20241106 | 152500 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20241106 | 152400 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20241106 | 152300 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20241106 | 152200 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20241106 | 152100 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 213 | 20241106 | 152000 | 46371706900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20241106 | 151900 | 46371706900 | 39550 | 39500 | 39550 | 39450 | 5546 |
| 215 | 20241106 | 151800 | 46152519200 | 39500 | 39450 | 39500 | 39400 | 3944 |
| 216 | 20241106 | 151700 | 45996801250 | 39450 | 39400 | 39500 | 39400 | 6652 |
| 217 | 20241106 | 151600 | 45734212850 | 39400 | 39350 | 39450 | 39350 | 6902 |
| 218 | 20241106 | 151500 | 45462412800 | 39350 | 39300 | 39350 | 39250 | 3990 |
| 219 | 20241106 | 151400 | 45305625550 | 39250 | 39350 | 39350 | 39250 | 3405 |
| 220 | 20241106 | 151300 | 45171796600 | 39350 | 39350 | 39350 | 39300 | 2243 |
| 221 | 20241106 | 151200 | 45083605400 | 39350 | 39300 | 39400 | 39300 | 2605 |
| 222 | 20241106 | 151100 | 44981111400 | 39300 | 39350 | 39400 | 39300 | 2404 |
| 223 | 20241106 | 151000 | 44886489500 | 39400 | 39400 | 39400 | 39300 | 2770 |
| 224 | 20241106 | 150900 | 44777510500 | 39350 | 39400 | 39400 | 39300 | 2910 |
| 225 | 20241106 | 150800 | 44663006200 | 39300 | 39400 | 39400 | 39300 | 2567 |
| 226 | 20241106 | 150700 | 44561979750 | 39350 | 39350 | 39400 | 39300 | 2422 |
| 227 | 20241106 | 150600 | 44466664150 | 39350 | 39400 | 39400 | 39350 | 1569 |
| 228 | 20241106 | 150500 | 44404890200 | 39350 | 39400 | 39450 | 39350 | 2426 |
| 229 | 20241106 | 150400 | 44309320700 | 39450 | 39400 | 39450 | 39400 | 2427 |
| 230 | 20241106 | 150300 | 44213646100 | 39400 | 39450 | 39450 | 39400 | 1440 |
| 231 | 20241106 | 150200 | 44156862550 | 39450 | 39450 | 39450 | 39400 | 2049 |
| 232 | 20241106 | 150100 | 44076091150 | 39400 | 39500 | 39500 | 39400 | 2432 |
| 233 | 20241106 | 150000 | 43980089250 | 39450 | 39450 | 39550 | 39450 | 1699 |
| 234 | 20241106 | 145900 | 43912971350 | 39500 | 39550 | 39550 | 39450 | 2356 |
| 235 | 20241106 | 145800 | 43819897000 | 39500 | 39450 | 39550 | 39400 | 5674 |
| 236 | 20241106 | 145700 | 43596079000 | 39400 | 39500 | 39500 | 39400 | 2944 |
| 237 | 20241106 | 145600 | 43479886900 | 39500 | 39500 | 39500 | 39400 | 1318 |
| 238 | 20241106 | 145500 | 43427886800 | 39500 | 39350 | 39500 | 39300 | 2070 |
| 239 | 20241106 | 145400 | 43346273600 | 39350 | 39300 | 39450 | 39250 | 2554 |
| 240 | 20241106 | 145300 | 43245814450 | 39350 | 39350 | 39450 | 39300 | 3160 |
| 241 | 20241106 | 145200 | 43121437950 | 39350 | 39400 | 39450 | 39350 | 3407 |
| 242 | 20241106 | 145100 | 42987207850 | 39450 | 39350 | 39450 | 39350 | 1673 |
| 243 | 20241106 | 145000 | 42921310350 | 39400 | 39450 | 39550 | 39300 | 2785 |
| 244 | 20241106 | 144900 | 42811535350 | 39550 | 39500 | 39600 | 39400 | 1618 |
| 245 | 20241106 | 144800 | 42747616900 | 39500 | 39600 | 39650 | 39500 | 5878 |
| 246 | 20241106 | 144700 | 42515005150 | 39550 | 39300 | 39600 | 39300 | 8387 |
| 247 | 20241106 | 144600 | 42183998650 | 39250 | 39450 | 39450 | 39250 | 4982 |
| 248 | 20241106 | 144500 | 41988035100 | 39400 | 39400 | 39400 | 39350 | 2835 |
| 249 | 20241106 | 144400 | 41876361550 | 39400 | 39350 | 39400 | 39300 | 1280 |
| 250 | 20241106 | 144300 | 41825967250 | 39400 | 39300 | 39400 | 39250 | 1793 |
| 251 | 20241106 | 144200 | 41755437850 | 39300 | 39350 | 39400 | 39250 | 2164 |
| 252 | 20241106 | 144100 | 41670352800 | 39350 | 39350 | 39450 | 39300 | 2662 |
| 253 | 20241106 | 144000 | 41565542550 | 39350 | 39350 | 39450 | 39350 | 1791 |
| 254 | 20241106 | 143900 | 41494964550 | 39350 | 39350 | 39400 | 39300 | 3686 |
| 255 | 20241106 | 143800 | 41349930450 | 39350 | 39600 | 39600 | 39350 | 2899 |
| 256 | 20241106 | 143700 | 41235638950 | 39600 | 39600 | 39600 | 39400 | 9137 |
| 257 | 20241106 | 143600 | 40874485250 | 39550 | 39550 | 39650 | 39500 | 4665 |
| 258 | 20241106 | 143500 | 40689716550 | 39550 | 39600 | 39650 | 39450 | 6490 |
| 259 | 20241106 | 143400 | 40433242050 | 39650 | 39600 | 39650 | 39550 | 4103 |
| 260 | 20241106 | 143300 | 40270628100 | 39600 | 39600 | 39650 | 39550 | 3021 |
| 261 | 20241106 | 143200 | 40150971350 | 39600 | 39650 | 39700 | 39500 | 5170 |
| 262 | 20241106 | 143100 | 39946178700 | 39600 | 39600 | 39650 | 39550 | 4814 |
| 263 | 20241106 | 143000 | 39755496350 | 39650 | 39650 | 39700 | 39550 | 3890 |
| 264 | 20241106 | 142900 | 39601379000 | 39650 | 39500 | 39650 | 39450 | 7480 |
| 265 | 20241106 | 142800 | 39305265550 | 39500 | 39500 | 39550 | 39350 | 7505 |
| 266 | 20241106 | 142700 | 39009493500 | 39500 | 39400 | 39550 | 39300 | 6716 |
| 267 | 20241106 | 142600 | 38744499000 | 39350 | 39450 | 39500 | 39350 | 2513 |
| 268 | 20241106 | 142500 | 38645419600 | 39450 | 39300 | 39450 | 39250 | 4318 |
| 269 | 20241106 | 142400 | 38475374100 | 39300 | 39500 | 39600 | 39100 | 12968 |
| 270 | 20241106 | 142300 | 37965666850 | 39500 | 39600 | 39700 | 39400 | 11821 |
| 271 | 20241106 | 142200 | 37497462150 | 39650 | 39550 | 39650 | 39550 | 9033 |
| 272 | 20241106 | 142100 | 37139848450 | 39500 | 39450 | 39600 | 39450 | 10891 |
| 273 | 20241106 | 142000 | 36709551900 | 39400 | 39400 | 39450 | 39300 | 3701 |
| 274 | 20241106 | 141900 | 36563727100 | 39350 | 39500 | 39550 | 39350 | 12303 |
| 275 | 20241106 | 141800 | 36077888500 | 39450 | 39400 | 39500 | 39350 | 8201 |
| 276 | 20241106 | 141700 | 35754326100 | 39450 | 39300 | 39500 | 39250 | 14910 |
| 277 | 20241106 | 141600 | 35166623200 | 39250 | 39200 | 39300 | 39150 | 2349 |
| 278 | 20241106 | 141500 | 35074497650 | 39200 | 39200 | 39200 | 39150 | 973 |
| 279 | 20241106 | 141400 | 35036357250 | 39150 | 39200 | 39200 | 39100 | 1971 |
| 280 | 20241106 | 141300 | 34959140250 | 39150 | 39350 | 39350 | 39050 | 4897 |
| 281 | 20241106 | 141200 | 34767080950 | 39350 | 39250 | 39400 | 39250 | 14803 |
| 282 | 20241106 | 141100 | 34184983900 | 39300 | 39150 | 39300 | 39100 | 8542 |
| 283 | 20241106 | 141000 | 33850006100 | 39150 | 39150 | 39200 | 39100 | 2189 |
| 284 | 20241106 | 140900 | 33764309500 | 39200 | 39150 | 39200 | 39150 | 1473 |
| 285 | 20241106 | 140800 | 33706586800 | 39200 | 39000 | 39200 | 38950 | 7676 |
| 286 | 20241106 | 140700 | 33406597700 | 39000 | 39100 | 39100 | 39000 | 932 |
| 287 | 20241106 | 140600 | 33370221000 | 39050 | 39050 | 39100 | 39000 | 1794 |
| 288 | 20241106 | 140500 | 33300135150 | 39100 | 39050 | 39100 | 39000 | 2066 |
| 289 | 20241106 | 140400 | 33219471900 | 39000 | 39000 | 39050 | 38950 | 1257 |
| 290 | 20241106 | 140300 | 33170441250 | 39000 | 39050 | 39100 | 38850 | 6326 |
| 291 | 20241106 | 140200 | 32923695500 | 39000 | 38950 | 39050 | 38950 | 703 |
| 292 | 20241106 | 140100 | 32896280300 | 39000 | 39050 | 39050 | 38950 | 1195 |
| 293 | 20241106 | 140000 | 32849678200 | 39050 | 39100 | 39150 | 39000 | 5795 |
| 294 | 20241106 | 135900 | 32623096000 | 39100 | 39050 | 39150 | 38950 | 6760 |
| 295 | 20241106 | 135800 | 32359092800 | 39050 | 38950 | 39050 | 38950 | 1581 |
| 296 | 20241106 | 135700 | 32297416600 | 38950 | 39050 | 39050 | 38950 | 2367 |
| 297 | 20241106 | 135600 | 32205062800 | 39050 | 38950 | 39050 | 38950 | 3811 |
| 298 | 20241106 | 135500 | 32056347550 | 39000 | 38950 | 39050 | 38900 | 2979 |
| 299 | 20241106 | 135400 | 31940300300 | 38950 | 39000 | 39050 | 38900 | 5954 |
| 300 | 20241106 | 135300 | 31708158950 | 39000 | 38750 | 39000 | 38700 | 9704 |
| 301 | 20241106 | 135200 | 31330964550 | 38650 | 38700 | 38750 | 38650 | 2094 |
| 302 | 20241106 | 135100 | 31249919900 | 38650 | 38600 | 38700 | 38550 | 3278 |
| 303 | 20241106 | 135000 | 31123308200 | 38600 | 38600 | 38600 | 38550 | 1841 |
| 304 | 20241106 | 134900 | 31052320350 | 38600 | 38550 | 38600 | 38500 | 514 |
| 305 | 20241106 | 134800 | 31032497400 | 38600 | 38650 | 38650 | 38550 | 696 |
| 306 | 20241106 | 134700 | 31005645000 | 38600 | 38650 | 38650 | 38550 | 1278 |
| 307 | 20241106 | 134600 | 30956313450 | 38650 | 38700 | 38700 | 38550 | 1842 |
| 308 | 20241106 | 134500 | 30885157400 | 38650 | 38750 | 38750 | 38650 | 1585 |
| 309 | 20241106 | 134400 | 30823830400 | 38750 | 38600 | 38750 | 38600 | 4554 |
| 310 | 20241106 | 134300 | 30647703000 | 38600 | 38600 | 38650 | 38600 | 2096 |
| 311 | 20241106 | 134200 | 30566726850 | 38600 | 38550 | 38600 | 38500 | 1268 |
| 312 | 20241106 | 134100 | 30517820600 | 38550 | 38550 | 38650 | 38500 | 3019 |
| 313 | 20241106 | 134000 | 30401341500 | 38500 | 38550 | 38600 | 38500 | 2709 |
| 314 | 20241106 | 133900 | 30296887450 | 38550 | 38350 | 38600 | 38350 | 5840 |
| 315 | 20241106 | 133800 | 30072065500 | 38400 | 38450 | 38450 | 38400 | 437 |
| 316 | 20241106 | 133700 | 30055276200 | 38450 | 38450 | 38500 | 38350 | 1511 |
| 317 | 20241106 | 133600 | 29997188700 | 38450 | 38250 | 38500 | 38250 | 3546 |
| 318 | 20241106 | 133500 | 29861106700 | 38250 | 38300 | 38300 | 38200 | 1047 |
| 319 | 20241106 | 133400 | 29821051650 | 38300 | 38300 | 38300 | 38250 | 610 |
| 320 | 20241106 | 133300 | 29797709650 | 38300 | 38250 | 38350 | 38250 | 740 |
| 321 | 20241106 | 133200 | 29769389650 | 38250 | 38250 | 38400 | 38200 | 593 |
| 322 | 20241106 | 133100 | 29746682150 | 38250 | 38350 | 38400 | 38250 | 3074 |
| 323 | 20241106 | 133000 | 29629012600 | 38400 | 38300 | 38400 | 38300 | 546 |
| 324 | 20241106 | 132900 | 29608075650 | 38350 | 38350 | 38400 | 38350 | 447 |
| 325 | 20241106 | 132800 | 29590923300 | 38350 | 38150 | 38450 | 38150 | 6148 |
| 326 | 20241106 | 132700 | 29355487650 | 38200 | 38300 | 38300 | 38200 | 4344 |
| 327 | 20241106 | 132600 | 29189439800 | 38300 | 38250 | 38300 | 38200 | 488 |
| 328 | 20241106 | 132500 | 29170777000 | 38200 | 38300 | 38300 | 38200 | 391 |
| 329 | 20241106 | 132400 | 29155811950 | 38300 | 38200 | 38300 | 38200 | 2071 |
| 330 | 20241106 | 132300 | 29076603250 | 38200 | 38250 | 38300 | 38200 | 715 |
| 331 | 20241106 | 132200 | 29049268950 | 38250 | 38250 | 38300 | 38250 | 1015 |
| 332 | 20241106 | 132100 | 29010438600 | 38250 | 38250 | 38300 | 38200 | 1920 |
| 333 | 20241106 | 132000 | 28937001600 | 38250 | 38300 | 38300 | 38200 | 1290 |
| 334 | 20241106 | 131900 | 28887656600 | 38250 | 38300 | 38300 | 38250 | 884 |
| 335 | 20241106 | 131800 | 28853821900 | 38300 | 38250 | 38300 | 38200 | 2295 |
| 336 | 20241106 | 131700 | 28766075800 | 38200 | 38400 | 38450 | 38200 | 3461 |
| 337 | 20241106 | 131600 | 28633410750 | 38450 | 38500 | 38500 | 38400 | 1751 |
| 338 | 20241106 | 131500 | 28566125750 | 38450 | 38550 | 38700 | 38400 | 2235 |
| 339 | 20241106 | 131400 | 28480076950 | 38550 | 38700 | 38750 | 38500 | 4515 |
| 340 | 20241106 | 131300 | 28305565150 | 38700 | 38600 | 38700 | 38600 | 3141 |
| 341 | 20241106 | 131200 | 28184140900 | 38650 | 38600 | 38650 | 38500 | 2140 |
| 342 | 20241106 | 131100 | 28101591150 | 38550 | 38450 | 38600 | 38450 | 2860 |
| 343 | 20241106 | 131000 | 27991499850 | 38450 | 38550 | 38550 | 38350 | 1618 |
| 344 | 20241106 | 130900 | 27929296850 | 38550 | 38650 | 38650 | 38550 | 508 |
| 345 | 20241106 | 130800 | 27909690800 | 38650 | 38550 | 38650 | 38550 | 1019 |
| 346 | 20241106 | 130700 | 27870359400 | 38450 | 38600 | 38600 | 38450 | 1865 |
| 347 | 20241106 | 130600 | 27798555100 | 38600 | 38500 | 38600 | 38500 | 375 |
| 348 | 20241106 | 130500 | 27784089900 | 38500 | 38600 | 38650 | 38500 | 1870 |
| 349 | 20241106 | 130400 | 27711915450 | 38600 | 38550 | 38600 | 38450 | 3233 |
| 350 | 20241106 | 130300 | 27587388800 | 38450 | 38500 | 38550 | 38450 | 2570 |
| 351 | 20241106 | 130200 | 27488472450 | 38500 | 38600 | 38600 | 38450 | 2115 |
| 352 | 20241106 | 130100 | 27407002250 | 38500 | 38750 | 38800 | 38500 | 1207 |
| 353 | 20241106 | 130000 | 27360350150 | 38800 | 38800 | 38850 | 38750 | 382 |
| 354 | 20241106 | 125900 | 27345537000 | 38750 | 38850 | 38850 | 38750 | 1294 |
| 355 | 20241106 | 125800 | 27295315600 | 38850 | 38700 | 38850 | 38700 | 2823 |
| 356 | 20241106 | 125700 | 27185878100 | 38700 | 38700 | 38850 | 38650 | 4205 |
| 357 | 20241106 | 125600 | 27023000400 | 38700 | 38750 | 38750 | 38650 | 749 |
| 358 | 20241106 | 125500 | 26994016650 | 38700 | 38750 | 38750 | 38700 | 283 |
| 359 | 20241106 | 125400 | 26983054500 | 38700 | 38800 | 38800 | 38700 | 1040 |
| 360 | 20241106 | 125300 | 26942769550 | 38800 | 38750 | 38800 | 38700 | 1034 |
| 361 | 20241106 | 125200 | 26902705650 | 38700 | 38750 | 38750 | 38700 | 1664 |
| 362 | 20241106 | 125100 | 26838259950 | 38700 | 38750 | 38850 | 38700 | 573 |
| 363 | 20241106 | 125000 | 26816050100 | 38750 | 38800 | 38850 | 38750 | 1574 |
| 364 | 20241106 | 124900 | 26754981700 | 38800 | 38700 | 38800 | 38700 | 1855 |
| 365 | 20241106 | 124800 | 26683036350 | 38800 | 38850 | 38850 | 38550 | 1285 |
| 366 | 20241106 | 124700 | 26633293950 | 38800 | 38800 | 38900 | 38750 | 2468 |
| 367 | 20241106 | 124600 | 26537445800 | 38800 | 38750 | 38850 | 38750 | 1126 |
| 368 | 20241106 | 124500 | 26493748550 | 38750 | 38850 | 38950 | 38600 | 2919 |
| 369 | 20241106 | 124400 | 26380522550 | 38850 | 38650 | 38900 | 38600 | 2069 |
| 370 | 20241106 | 124300 | 26300265950 | 38700 | 38600 | 38700 | 38500 | 1491 |
| 371 | 20241106 | 124200 | 26242646650 | 38600 | 38650 | 38650 | 38500 | 1179 |
| 372 | 20241106 | 124100 | 26197152650 | 38600 | 38600 | 38650 | 38550 | 1720 |
| 373 | 20241106 | 124000 | 26130721200 | 38600 | 38500 | 38650 | 38500 | 1975 |
| 374 | 20241106 | 123900 | 26054559450 | 38450 | 38400 | 38500 | 38400 | 851 |
| 375 | 20241106 | 123800 | 26021827350 | 38400 | 38350 | 38450 | 38300 | 1494 |
| 376 | 20241106 | 123700 | 25964499150 | 38300 | 38300 | 38350 | 38300 | 1455 |
| 377 | 20241106 | 123600 | 25908755550 | 38350 | 38250 | 38350 | 38150 | 3538 |
| 378 | 20241106 | 123500 | 25773419150 | 38150 | 38250 | 38300 | 38150 | 2619 |
| 379 | 20241106 | 123400 | 25673282150 | 38200 | 38300 | 38350 | 38200 | 3602 |
| 380 | 20241106 | 123300 | 25535504350 | 38350 | 38350 | 38350 | 38250 | 3194 |
| 381 | 20241106 | 123200 | 25413210200 | 38300 | 38400 | 38450 | 38300 | 3019 |
| 382 | 20241106 | 123100 | 25297393300 | 38350 | 38500 | 38500 | 38350 | 7155 |
| 383 | 20241106 | 123000 | 25022535950 | 38550 | 38750 | 38750 | 38550 | 8484 |
| 384 | 20241106 | 122900 | 24694626600 | 38750 | 38800 | 38850 | 38750 | 1332 |
| 385 | 20241106 | 122800 | 24642969000 | 38800 | 38800 | 38850 | 38750 | 1740 |
| 386 | 20241106 | 122700 | 24575476250 | 38800 | 38950 | 38950 | 38800 | 1466 |
| 387 | 20241106 | 122600 | 24518493000 | 38950 | 38950 | 38950 | 38900 | 334 |
| 388 | 20241106 | 122500 | 24505485850 | 38950 | 38950 | 39000 | 38900 | 885 |
| 389 | 20241106 | 122400 | 24471023800 | 38950 | 39000 | 39000 | 38950 | 705 |
| 390 | 20241106 | 122300 | 24443544500 | 39000 | 38950 | 39000 | 38850 | 1455 |
| 391 | 20241106 | 122200 | 24386909250 | 38950 | 38950 | 39000 | 38900 | 760 |
| 392 | 20241106 | 122100 | 24357299100 | 38950 | 38900 | 39000 | 38900 | 853 |
| 393 | 20241106 | 122000 | 24324084150 | 38900 | 39000 | 39000 | 38850 | 1166 |
| 394 | 20241106 | 121900 | 24278704150 | 38950 | 39000 | 39000 | 38950 | 1235 |
| 395 | 20241106 | 121800 | 24230592900 | 39000 | 39000 | 39050 | 38950 | 1993 |
| 396 | 20241106 | 121700 | 24152860900 | 39000 | 38950 | 39000 | 38900 | 1531 |
| 397 | 20241106 | 121600 | 24093193350 | 38900 | 38900 | 38950 | 38850 | 1345 |
| 398 | 20241106 | 121500 | 24040822800 | 38800 | 38900 | 38950 | 38800 | 3478 |
| 399 | 20241106 | 121400 | 23905645550 | 38900 | 38850 | 38950 | 38850 | 1055 |
| 400 | 20241106 | 121300 | 23864600300 | 38850 | 38850 | 38900 | 38700 | 3263 |
| 401 | 20241106 | 121200 | 23738006150 | 38900 | 38900 | 38900 | 38850 | 1011 |
| 402 | 20241106 | 121100 | 23698682500 | 38850 | 38950 | 39000 | 38850 | 1918 |
| 403 | 20241106 | 121000 | 23624005900 | 39000 | 39100 | 39150 | 38900 | 6140 |
| 404 | 20241106 | 120900 | 23384421800 | 39200 | 39150 | 39250 | 39100 | 5049 |
| 405 | 20241106 | 120800 | 23186779850 | 39150 | 39200 | 39300 | 39100 | 9729 |
| 406 | 20241106 | 120700 | 22805262350 | 39200 | 39000 | 39200 | 38950 | 13143 |
| 407 | 20241106 | 120600 | 22291253450 | 39000 | 39100 | 39100 | 38850 | 14150 |
| 408 | 20241106 | 120500 | 21738912700 | 39050 | 38950 | 39100 | 38850 | 16601 |
| 409 | 20241106 | 120400 | 21091222950 | 38900 | 38900 | 39000 | 38900 | 4715 |
| 410 | 20241106 | 120300 | 20907572950 | 38950 | 38700 | 38950 | 38700 | 11916 |
| 411 | 20241106 | 120200 | 20444779350 | 38700 | 38550 | 38750 | 38500 | 1380 |
| 412 | 20241106 | 120100 | 20391455750 | 38500 | 38600 | 38600 | 38500 | 734 |
| 413 | 20241106 | 120000 | 20363154250 | 38600 | 38600 | 38700 | 38550 | 1606 |
| 414 | 20241106 | 115900 | 20301144800 | 38500 | 38700 | 38750 | 38500 | 1117 |
| 415 | 20241106 | 115800 | 20257983550 | 38700 | 38500 | 38800 | 38500 | 8166 |
| 416 | 20241106 | 115700 | 19942104350 | 38450 | 38450 | 38550 | 38400 | 3426 |
| 417 | 20241106 | 115600 | 19810317450 | 38450 | 38500 | 38550 | 38400 | 2499 |
| 418 | 20241106 | 115500 | 19714156950 | 38450 | 38450 | 38550 | 38450 | 1758 |
| 419 | 20241106 | 115400 | 19646516900 | 38450 | 38550 | 38600 | 38450 | 1363 |
| 420 | 20241106 | 115300 | 19594006000 | 38550 | 38500 | 38600 | 38500 | 573 |
| 421 | 20241106 | 115200 | 19571913850 | 38600 | 38600 | 38650 | 38500 | 3333 |
| 422 | 20241106 | 115100 | 19443385700 | 38550 | 38600 | 38600 | 38500 | 1186 |
| 423 | 20241106 | 115000 | 19397660300 | 38650 | 38650 | 38650 | 38600 | 1501 |
| 424 | 20241106 | 114900 | 19339694000 | 38650 | 38650 | 38700 | 38600 | 618 |
| 425 | 20241106 | 114800 | 19315816400 | 38600 | 38650 | 38650 | 38600 | 1655 |
| 426 | 20241106 | 114700 | 19251927450 | 38600 | 38600 | 38650 | 38550 | 1602 |
| 427 | 20241106 | 114600 | 19190074950 | 38550 | 38700 | 38750 | 38550 | 2040 |
| 428 | 20241106 | 114500 | 19111239000 | 38700 | 38700 | 38750 | 38700 | 474 |
| 429 | 20241106 | 114400 | 19092893000 | 38700 | 38700 | 38750 | 38600 | 898 |
| 430 | 20241106 | 114300 | 19058176950 | 38700 | 38650 | 38800 | 38600 | 1002 |
| 431 | 20241106 | 114200 | 19019386500 | 38650 | 38750 | 38750 | 38600 | 1740 |
| 432 | 20241106 | 114100 | 18952097850 | 38750 | 38700 | 38800 | 38650 | 1758 |
| 433 | 20241106 | 114000 | 18884044400 | 38800 | 38900 | 38900 | 38700 | 2565 |
| 434 | 20241106 | 113900 | 18784491350 | 38800 | 38950 | 39000 | 38750 | 10748 |
| 435 | 20241106 | 113800 | 18366298400 | 38950 | 38900 | 38950 | 38850 | 9534 |
| 436 | 20241106 | 113700 | 17995330700 | 38900 | 38750 | 38900 | 38700 | 7580 |
| 437 | 20241106 | 113600 | 17701095250 | 38750 | 38750 | 38800 | 38700 | 4895 |
| 438 | 20241106 | 113500 | 17511436850 | 38700 | 38550 | 38750 | 38500 | 5366 |
| 439 | 20241106 | 113400 | 17304118000 | 38550 | 38550 | 38550 | 38450 | 960 |
| 440 | 20241106 | 113300 | 17267124000 | 38500 | 38550 | 38600 | 38500 | 1592 |
| 441 | 20241106 | 113200 | 17205761650 | 38550 | 38550 | 38600 | 38450 | 1465 |
| 442 | 20241106 | 113100 | 17149286650 | 38450 | 38500 | 38550 | 38350 | 1218 |
| 443 | 20241106 | 113000 | 17102485250 | 38500 | 38450 | 38550 | 38350 | 1335 |
| 444 | 20241106 | 112900 | 17051087150 | 38350 | 38400 | 38500 | 38350 | 1637 |
| 445 | 20241106 | 112800 | 16988286450 | 38400 | 38450 | 38550 | 38350 | 948 |
| 446 | 20241106 | 112700 | 16951864800 | 38550 | 38500 | 38550 | 38350 | 491 |
| 447 | 20241106 | 112600 | 16932990600 | 38550 | 38600 | 38600 | 38350 | 2108 |
| 448 | 20241106 | 112500 | 16851909400 | 38500 | 38500 | 38550 | 38450 | 1253 |
| 449 | 20241106 | 112400 | 16803658900 | 38450 | 38350 | 38500 | 38350 | 1469 |
| 450 | 20241106 | 112300 | 16747251850 | 38350 | 38350 | 38400 | 38350 | 650 |
| 451 | 20241106 | 112200 | 16722316750 | 38350 | 38400 | 38400 | 38350 | 3601 |
| 452 | 20241106 | 112100 | 16584207650 | 38300 | 38450 | 38450 | 38250 | 2450 |
| 453 | 20241106 | 112000 | 16490305850 | 38400 | 38400 | 38550 | 38400 | 478 |
| 454 | 20241106 | 111900 | 16471939300 | 38350 | 38500 | 38500 | 38350 | 5678 |
| 455 | 20241106 | 111800 | 16253648000 | 38450 | 38450 | 38550 | 38450 | 960 |
| 456 | 20241106 | 111700 | 16216686300 | 38450 | 38500 | 38600 | 38450 | 1278 |
| 457 | 20241106 | 111600 | 16167504550 | 38500 | 38650 | 38650 | 38500 | 2545 |
| 458 | 20241106 | 111500 | 16069295800 | 38650 | 38700 | 38700 | 38600 | 819 |
| 459 | 20241106 | 111400 | 16037637700 | 38650 | 38600 | 38700 | 38600 | 4492 |
| 460 | 20241106 | 111300 | 15864157900 | 38500 | 38500 | 38550 | 38450 | 1775 |
| 461 | 20241106 | 111200 | 15795801400 | 38500 | 38550 | 38550 | 38450 | 1663 |
| 462 | 20241106 | 111100 | 15731787100 | 38500 | 38500 | 38550 | 38450 | 709 |
| 463 | 20241106 | 111000 | 15704480450 | 38500 | 38500 | 38550 | 38500 | 1834 |
| 464 | 20241106 | 110900 | 15633870900 | 38500 | 38500 | 38550 | 38450 | 727 |
| 465 | 20241106 | 110800 | 15605877150 | 38500 | 38500 | 38550 | 38450 | 472 |
| 466 | 20241106 | 110700 | 15587718400 | 38450 | 38500 | 38500 | 38450 | 578 |
| 467 | 20241106 | 110600 | 15565474950 | 38500 | 38400 | 38550 | 38400 | 2013 |
| 468 | 20241106 | 110500 | 15487964050 | 38450 | 38500 | 38500 | 38400 | 853 |
| 469 | 20241106 | 110400 | 15455151450 | 38600 | 38450 | 38600 | 38450 | 430 |
| 470 | 20241106 | 110300 | 15438590350 | 38500 | 38550 | 38550 | 38350 | 986 |
| 471 | 20241106 | 110200 | 15400687050 | 38250 | 38550 | 38600 | 38250 | 2301 |
| 472 | 20241106 | 110100 | 15312082350 | 38600 | 38600 | 38600 | 38550 | 952 |
| 473 | 20241106 | 110000 | 15275368000 | 38550 | 38600 | 38600 | 38450 | 1902 |
| 474 | 20241106 | 105900 | 15202045600 | 38550 | 38600 | 38650 | 38550 | 1987 |
| 475 | 20241106 | 105800 | 15125342400 | 38600 | 38600 | 38600 | 38550 | 1045 |
| 476 | 20241106 | 105700 | 15085039250 | 38600 | 38600 | 38650 | 38550 | 1637 |
| 477 | 20241106 | 105600 | 15021865250 | 38650 | 38400 | 38650 | 38400 | 5418 |
| 478 | 20241106 | 105500 | 14813003500 | 38450 | 38350 | 38450 | 38300 | 1065 |
| 479 | 20241106 | 105400 | 14772177550 | 38350 | 38250 | 38450 | 38200 | 1381 |
| 480 | 20241106 | 105300 | 14719344800 | 38250 | 38300 | 38300 | 38200 | 2175 |
| 481 | 20241106 | 105200 | 14636210150 | 38250 | 38400 | 38450 | 38250 | 1714 |
| 482 | 20241106 | 105100 | 14570507100 | 38450 | 38450 | 38450 | 38350 | 608 |
| 483 | 20241106 | 105000 | 14547154850 | 38450 | 38450 | 38500 | 38450 | 351 |
| 484 | 20241106 | 104900 | 14533646700 | 38500 | 38500 | 38500 | 38450 | 269 |
| 485 | 20241106 | 104800 | 14523291850 | 38550 | 38450 | 38550 | 38400 | 1514 |
| 486 | 20241106 | 104700 | 14465036850 | 38450 | 38400 | 38500 | 38400 | 656 |
| 487 | 20241106 | 104600 | 14439812550 | 38400 | 38450 | 38450 | 38350 | 919 |
| 488 | 20241106 | 104500 | 14404535950 | 38400 | 38450 | 38450 | 38400 | 453 |
| 489 | 20241106 | 104400 | 14387135000 | 38400 | 38350 | 38400 | 38350 | 275 |
| 490 | 20241106 | 104300 | 14376577550 | 38400 | 38400 | 38450 | 38400 | 674 |
| 491 | 20241106 | 104200 | 14350688250 | 38400 | 38500 | 38500 | 38400 | 491 |
| 492 | 20241106 | 104100 | 14331824250 | 38450 | 38450 | 38500 | 38350 | 1067 |
| 493 | 20241106 | 104000 | 14290823150 | 38450 | 38400 | 38500 | 38400 | 1046 |
| 494 | 20241106 | 103900 | 14250639800 | 38400 | 38500 | 38550 | 38400 | 933 |
| 495 | 20241106 | 103800 | 14214773050 | 38500 | 38500 | 38550 | 38450 | 1748 |
| 496 | 20241106 | 103700 | 14147482500 | 38500 | 38500 | 38550 | 38450 | 549 |
| 497 | 20241106 | 103600 | 14126357050 | 38500 | 38550 | 38600 | 38450 | 1238 |
| 498 | 20241106 | 103500 | 14078673750 | 38550 | 38600 | 38600 | 38500 | 1326 |
| 499 | 20241106 | 103400 | 14027539950 | 38600 | 38600 | 38650 | 38550 | 1676 |
| 500 | 20241106 | 103300 | 13962830900 | 38600 | 38600 | 38650 | 38600 | 965 |
| 501 | 20241106 | 103200 | 13925554700 | 38600 | 38600 | 38650 | 38550 | 2356 |
| 502 | 20241106 | 103100 | 13834600800 | 38550 | 38400 | 38600 | 38350 | 3288 |
| 503 | 20241106 | 103000 | 13708102700 | 38400 | 38400 | 38400 | 38350 | 462 |
| 504 | 20241106 | 102900 | 13690375200 | 38350 | 38350 | 38550 | 38250 | 1258 |
| 505 | 20241106 | 102800 | 13642096200 | 38350 | 38500 | 38500 | 38300 | 2212 |
| 506 | 20241106 | 102700 | 13557221750 | 38400 | 38550 | 38550 | 38400 | 1401 |
| 507 | 20241106 | 102600 | 13503262200 | 38550 | 38550 | 38600 | 38500 | 2011 |
| 508 | 20241106 | 102500 | 13425766000 | 38550 | 38550 | 38600 | 38350 | 4068 |
| 509 | 20241106 | 102400 | 13269306650 | 38550 | 38600 | 38600 | 38500 | 416 |
| 510 | 20241106 | 102300 | 13253275400 | 38650 | 38500 | 38650 | 38500 | 2194 |
| 511 | 20241106 | 102200 | 13168656600 | 38500 | 38600 | 38600 | 38500 | 1766 |
| 512 | 20241106 | 102100 | 13100566400 | 38600 | 38650 | 38650 | 38600 | 725 |
| 513 | 20241106 | 102000 | 13072561650 | 38700 | 38600 | 38700 | 38550 | 1396 |
| 514 | 20241106 | 101900 | 13018631050 | 38600 | 38600 | 38700 | 38550 | 2973 |
| 515 | 20241106 | 101800 | 12903755200 | 38600 | 38600 | 38650 | 38550 | 1377 |
| 516 | 20241106 | 101700 | 12850625700 | 38600 | 38700 | 38750 | 38600 | 5715 |
| 517 | 20241106 | 101600 | 12629602450 | 38750 | 38850 | 38850 | 38650 | 7670 |
| 518 | 20241106 | 101500 | 12332154450 | 38900 | 38750 | 38900 | 38650 | 12166 |
| 519 | 20241106 | 101400 | 11860757200 | 38750 | 38750 | 38800 | 38700 | 9185 |
| 520 | 20241106 | 101300 | 11504646450 | 38750 | 38650 | 38750 | 38600 | 7059 |
| 521 | 20241106 | 101200 | 11231683050 | 38600 | 38450 | 38600 | 38450 | 4607 |
| 522 | 20241106 | 101100 | 11054136000 | 38500 | 38450 | 38600 | 38450 | 9860 |
| 523 | 20241106 | 101000 | 10674333750 | 38450 | 38250 | 38500 | 38200 | 9551 |
| 524 | 20241106 | 100900 | 10307809200 | 38250 | 38300 | 38350 | 38200 | 1515 |
| 525 | 20241106 | 100800 | 10249853650 | 38300 | 38300 | 38350 | 38300 | 1708 |
| 526 | 20241106 | 100700 | 10184386650 | 38300 | 38150 | 38350 | 38100 | 8667 |
| 527 | 20241106 | 100600 | 9852840800 | 38150 | 38100 | 38200 | 38100 | 1623 |
| 528 | 20241106 | 100500 | 9790910650 | 38150 | 38150 | 38150 | 38050 | 243 |
| 529 | 20241106 | 100400 | 9781648050 | 38150 | 38050 | 38150 | 38050 | 973 |
| 530 | 20241106 | 100300 | 9744600250 | 38100 | 38150 | 38200 | 38100 | 3021 |
| 531 | 20241106 | 100200 | 9629323800 | 38150 | 38150 | 38200 | 38100 | 891 |
| 532 | 20241106 | 100100 | 9595331500 | 38150 | 38100 | 38200 | 38100 | 702 |
| 533 | 20241106 | 100000 | 9568541100 | 38150 | 38000 | 38150 | 38000 | 1636 |
| 534 | 20241106 | 095900 | 9506195900 | 38050 | 37950 | 38100 | 37950 | 423 |
| 535 | 20241106 | 095800 | 9490105350 | 38000 | 38000 | 38000 | 37950 | 206 |
| 536 | 20241106 | 095700 | 9482278750 | 38050 | 37900 | 38050 | 37900 | 1157 |
| 537 | 20241106 | 095600 | 9438335050 | 37950 | 37900 | 38000 | 37900 | 518 |
| 538 | 20241106 | 095500 | 9418682350 | 37900 | 37850 | 37950 | 37800 | 2394 |
| 539 | 20241106 | 095400 | 9328134550 | 37850 | 37900 | 37900 | 37800 | 1742 |
| 540 | 20241106 | 095300 | 9262170050 | 37900 | 37950 | 37950 | 37850 | 451 |
| 541 | 20241106 | 095200 | 9245067000 | 37950 | 37950 | 38000 | 37850 | 3099 |
| 542 | 20241106 | 095100 | 9127519300 | 37950 | 38050 | 38050 | 37950 | 2062 |
| 543 | 20241106 | 095000 | 9049168550 | 38050 | 38100 | 38100 | 38050 | 516 |
| 544 | 20241106 | 094900 | 9029524900 | 38100 | 38150 | 38150 | 38050 | 2887 |
| 545 | 20241106 | 094800 | 8919557200 | 38150 | 38250 | 38300 | 38100 | 1986 |
| 546 | 20241106 | 094700 | 8843687100 | 38250 | 38300 | 38350 | 38250 | 2836 |
| 547 | 20241106 | 094600 | 8735054000 | 38300 | 38250 | 38350 | 38150 | 5675 |
| 548 | 20241106 | 094500 | 8518143300 | 38200 | 38150 | 38300 | 38150 | 1980 |
| 549 | 20241106 | 094400 | 8442438950 | 38150 | 38200 | 38200 | 38000 | 4176 |
| 550 | 20241106 | 094300 | 8283296000 | 38150 | 38250 | 38300 | 38150 | 5932 |
| 551 | 20241106 | 094200 | 8056465250 | 38250 | 38000 | 38250 | 38000 | 6092 |
| 552 | 20241106 | 094100 | 7824278900 | 38000 | 38050 | 38100 | 37900 | 2140 |
| 553 | 20241106 | 094000 | 7742918450 | 38050 | 37850 | 38050 | 37850 | 2667 |
| 554 | 20241106 | 093900 | 7641663350 | 37900 | 37600 | 38000 | 37600 | 6132 |
| 555 | 20241106 | 093800 | 7409791000 | 37600 | 37650 | 37750 | 37600 | 1640 |
| 556 | 20241106 | 093700 | 7348012550 | 37650 | 37750 | 37750 | 37650 | 2639 |
| 557 | 20241106 | 093600 | 7248481350 | 37700 | 37750 | 37800 | 37700 | 638 |
| 558 | 20241106 | 093500 | 7224397150 | 37750 | 37750 | 37750 | 37700 | 593 |
| 559 | 20241106 | 093400 | 7202027900 | 37750 | 37650 | 37750 | 37600 | 1029 |
| 560 | 20241106 | 093300 | 7163253500 | 37650 | 37550 | 37700 | 37550 | 838 |
| 561 | 20241106 | 093200 | 7131720400 | 37550 | 37500 | 37600 | 37500 | 1976 |
| 562 | 20241106 | 093100 | 7057576350 | 37500 | 37600 | 37600 | 37450 | 9529 |
| 563 | 20241106 | 093000 | 6699989100 | 37600 | 37700 | 37750 | 37600 | 2524 |
| 564 | 20241106 | 092900 | 6605030700 | 37650 | 37650 | 37750 | 37650 | 1444 |
| 565 | 20241106 | 092800 | 6550595600 | 37650 | 37600 | 37700 | 37550 | 3376 |
| 566 | 20241106 | 092700 | 6423707200 | 37600 | 37550 | 37650 | 37500 | 3669 |
| 567 | 20241106 | 092600 | 6285961800 | 37550 | 37600 | 37650 | 37500 | 8297 |
| 568 | 20241106 | 092500 | 5974327450 | 37600 | 37800 | 37800 | 37600 | 6275 |
| 569 | 20241106 | 092400 | 5737880700 | 37750 | 37800 | 37850 | 37750 | 971 |
| 570 | 20241106 | 092300 | 5701180100 | 37800 | 37850 | 37850 | 37750 | 2474 |
| 571 | 20241106 | 092200 | 5607656850 | 37850 | 37750 | 37900 | 37750 | 4539 |
| 572 | 20241106 | 092100 | 5435879350 | 37750 | 37800 | 37850 | 37750 | 2894 |
| 573 | 20241106 | 092000 | 5326528500 | 37850 | 37900 | 37900 | 37750 | 3239 |
| 574 | 20241106 | 091900 | 5204050000 | 37900 | 38000 | 38000 | 37900 | 2614 |
| 575 | 20241106 | 091800 | 5104890850 | 38000 | 37950 | 38000 | 37950 | 2873 |
| 576 | 20241106 | 091700 | 4995734250 | 37950 | 37850 | 38000 | 37800 | 4599 |
| 577 | 20241106 | 091600 | 4821316000 | 37850 | 37800 | 37850 | 37700 | 3896 |
| 578 | 20241106 | 091500 | 4674086350 | 37800 | 37850 | 37850 | 37750 | 1061 |
| 579 | 20241106 | 091400 | 4633985300 | 37850 | 37750 | 37900 | 37700 | 2182 |
| 580 | 20241106 | 091300 | 4551458950 | 37700 | 37750 | 37800 | 37600 | 8659 |
| 581 | 20241106 | 091200 | 4225447750 | 37800 | 37750 | 37800 | 37700 | 1417 |
| 582 | 20241106 | 091100 | 4171945600 | 37800 | 37900 | 37900 | 37700 | 2148 |
| 583 | 20241106 | 091000 | 4090811350 | 37900 | 37850 | 37950 | 37800 | 3731 |
| 584 | 20241106 | 090900 | 3949483650 | 37850 | 37850 | 37900 | 37700 | 2400 |
| 585 | 20241106 | 090800 | 3858783600 | 37800 | 37750 | 37850 | 37750 | 2001 |
| 586 | 20241106 | 090700 | 3783157050 | 37800 | 37650 | 37800 | 37500 | 6399 |
| 587 | 20241106 | 090600 | 3542498750 | 37650 | 37800 | 37800 | 37650 | 7017 |
| 588 | 20241106 | 090500 | 3277771800 | 37850 | 38050 | 38050 | 37750 | 6734 |
| 589 | 20241106 | 090400 | 3022723700 | 37950 | 37900 | 38200 | 37900 | 6991 |
| 590 | 20241106 | 090300 | 2757086200 | 37950 | 37950 | 38100 | 37850 | 7580 |
| 591 | 20241106 | 090200 | 2469235200 | 38000 | 38200 | 38300 | 37950 | 12182 |
| 592 | 20241106 | 090100 | 2004934700 | 38200 | 38550 | 38800 | 38150 | 18414 |
| 593 | 20241106 | 090000 | 1295087650 | 38500 | 37950 | 38800 | 37950 | 33262 |