33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 3 | 20241114 | 195800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20241114 | 195700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20241114 | 195600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20241114 | 195500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20241114 | 195400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20241114 | 195300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20241114 | 195200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20241114 | 195100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20241114 | 195000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20241114 | 194900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20241114 | 194800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20241114 | 194700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20241114 | 194600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20241114 | 194500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20241114 | 194400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20241114 | 194300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20241114 | 194200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20241114 | 194100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20241114 | 194000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20241114 | 193900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20241114 | 193800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20241114 | 193700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20241114 | 193600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20241114 | 193500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20241114 | 193400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20241114 | 193300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20241114 | 193200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20241114 | 193100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20241114 | 193000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20241114 | 192900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 33 | 20241114 | 192800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20241114 | 192700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20241114 | 192600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20241114 | 192500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20241114 | 192400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20241114 | 192300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20241114 | 192200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20241114 | 192100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20241114 | 192000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20241114 | 191900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20241114 | 191800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20241114 | 191700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20241114 | 191600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20241114 | 191500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20241114 | 191400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20241114 | 191300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20241114 | 191200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20241114 | 191100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20241114 | 191000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20241114 | 190900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20241114 | 190800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20241114 | 190700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20241114 | 190600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20241114 | 190500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20241114 | 190400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20241114 | 190300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20241114 | 190200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20241114 | 190100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20241114 | 190000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20241114 | 185900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 63 | 20241114 | 185800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20241114 | 185700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20241114 | 185600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20241114 | 185500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20241114 | 185400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20241114 | 185300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20241114 | 185200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20241114 | 185100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20241114 | 185000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20241114 | 184900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20241114 | 184800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20241114 | 184700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20241114 | 184600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20241114 | 184500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20241114 | 184400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20241114 | 184300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20241114 | 184200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20241114 | 184100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20241114 | 184000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20241114 | 183900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20241114 | 183800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20241114 | 183700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20241114 | 183600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20241114 | 183500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20241114 | 183400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20241114 | 183300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20241114 | 183200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20241114 | 183100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20241114 | 183000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20241114 | 182900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 93 | 20241114 | 182800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20241114 | 182700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20241114 | 182600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20241114 | 182500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20241114 | 182400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20241114 | 182300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20241114 | 182200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20241114 | 182100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20241114 | 182000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20241114 | 181900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20241114 | 181800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20241114 | 181700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20241114 | 181600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20241114 | 181500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20241114 | 181400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20241114 | 181300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20241114 | 181200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20241114 | 181100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20241114 | 181000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20241114 | 180900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20241114 | 180800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20241114 | 180700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20241114 | 180600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20241114 | 180500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20241114 | 180400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20241114 | 180300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20241114 | 180200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20241114 | 180100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20241114 | 180000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20241114 | 175900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 123 | 20241114 | 175800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20241114 | 175700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20241114 | 175600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20241114 | 175500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20241114 | 175400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20241114 | 175300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20241114 | 175200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20241114 | 175100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20241114 | 175000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20241114 | 174900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20241114 | 174800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20241114 | 174700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20241114 | 174600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20241114 | 174500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20241114 | 174400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20241114 | 174300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20241114 | 174200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20241114 | 174100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20241114 | 174000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20241114 | 173900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20241114 | 173800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20241114 | 173700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20241114 | 173600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20241114 | 173500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20241114 | 173400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20241114 | 173300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20241114 | 173200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20241114 | 173100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20241114 | 173000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20241114 | 172900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 153 | 20241114 | 172800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20241114 | 172700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20241114 | 172600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20241114 | 172500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20241114 | 172400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20241114 | 172300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20241114 | 172200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20241114 | 172100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20241114 | 172000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20241114 | 171900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20241114 | 171800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20241114 | 171700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20241114 | 171600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20241114 | 171500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20241114 | 171400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20241114 | 171300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20241114 | 171200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20241114 | 171100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20241114 | 171000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20241114 | 170900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20241114 | 170800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20241114 | 170700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20241114 | 170600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20241114 | 170500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20241114 | 170400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20241114 | 170300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20241114 | 170200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20241114 | 170100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20241114 | 170000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20241114 | 165900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 183 | 20241114 | 165800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20241114 | 165700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20241114 | 165600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20241114 | 165500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20241114 | 165400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20241114 | 165300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20241114 | 165200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20241114 | 165100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20241114 | 165000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20241114 | 164900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20241114 | 164800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20241114 | 164700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20241114 | 164600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20241114 | 164500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20241114 | 164400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20241114 | 164300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20241114 | 164200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20241114 | 164100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20241114 | 164000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20241114 | 163900 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20241114 | 163800 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20241114 | 163700 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20241114 | 163600 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20241114 | 163500 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20241114 | 163400 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20241114 | 163300 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20241114 | 163200 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20241114 | 163100 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20241114 | 163000 | 27085049100 | 28550 | 28550 | 28550 | 28550 | 5910 |
| 212 | 20241114 | 162900 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 213 | 20241114 | 162800 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20241114 | 162700 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20241114 | 162600 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20241114 | 162500 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20241114 | 162400 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20241114 | 162300 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20241114 | 162200 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20241114 | 162100 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20241114 | 162000 | 26916318600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20241114 | 161900 | 26916318600 | 28400 | 28350 | 28450 | 28300 | 1421 |
| 223 | 20241114 | 161800 | 26876065050 | 28300 | 28400 | 28450 | 28300 | 406 |
| 224 | 20241114 | 161700 | 26864559800 | 28350 | 28300 | 28500 | 28300 | 442 |
| 225 | 20241114 | 161600 | 26852002700 | 28500 | 28350 | 28500 | 28300 | 1874 |
| 226 | 20241114 | 161500 | 26798853550 | 28350 | 28300 | 28500 | 28300 | 702 |
| 227 | 20241114 | 161400 | 26778922350 | 28350 | 28300 | 28400 | 28250 | 1559 |
| 228 | 20241114 | 161300 | 26734692350 | 28250 | 28350 | 28400 | 28250 | 666 |
| 229 | 20241114 | 161200 | 26715829200 | 28400 | 28250 | 28400 | 28200 | 519 |
| 230 | 20241114 | 161100 | 26701161050 | 28250 | 28250 | 28450 | 28200 | 1548 |
| 231 | 20241114 | 161000 | 26657403600 | 28250 | 28200 | 28300 | 28200 | 849 |
| 232 | 20241114 | 160900 | 26633422500 | 28250 | 28250 | 28350 | 28200 | 636 |
| 233 | 20241114 | 160800 | 26615451050 | 28500 | 28600 | 28600 | 28150 | 1758 |
| 234 | 20241114 | 160700 | 26565632000 | 28600 | 28150 | 28700 | 28150 | 3505 |
| 235 | 20241114 | 160600 | 26466500950 | 28150 | 28250 | 28350 | 28150 | 5156 |
| 236 | 20241114 | 160500 | 26321099150 | 28250 | 28150 | 28350 | 28150 | 2267 |
| 237 | 20241114 | 160400 | 26257082500 | 28200 | 28200 | 28250 | 28150 | 914 |
| 238 | 20241114 | 160300 | 26231303000 | 28250 | 28300 | 28350 | 28150 | 2455 |
| 239 | 20241114 | 160200 | 26162055450 | 28400 | 28350 | 28400 | 28250 | 1908 |
| 240 | 20241114 | 160100 | 26108017900 | 28350 | 28400 | 28450 | 28350 | 1744 |
| 241 | 20241114 | 160000 | 26058505750 | 28450 | 28600 | 28600 | 28400 | 6731 |
| 242 | 20241114 | 155900 | 25866677750 | 28550 | 28500 | 28650 | 28500 | 884 |
| 243 | 20241114 | 155800 | 25841442350 | 28550 | 28600 | 28700 | 28500 | 962 |
| 244 | 20241114 | 155700 | 25813948250 | 28550 | 28550 | 28650 | 28550 | 933 |
| 245 | 20241114 | 155600 | 25787288250 | 28550 | 28700 | 28700 | 28550 | 3716 |
| 246 | 20241114 | 155500 | 25680948450 | 28700 | 28650 | 28800 | 28650 | 1060 |
| 247 | 20241114 | 155400 | 25650513200 | 28650 | 28650 | 28800 | 28650 | 713 |
| 248 | 20241114 | 155300 | 25630053800 | 28700 | 28700 | 28700 | 28650 | 1236 |
| 249 | 20241114 | 155200 | 25594591700 | 28750 | 28700 | 28800 | 28700 | 1172 |
| 250 | 20241114 | 155100 | 25560903550 | 28750 | 28750 | 28850 | 28700 | 632 |
| 251 | 20241114 | 155000 | 25542752300 | 28750 | 28750 | 28850 | 28700 | 889 |
| 252 | 20241114 | 154900 | 25517180300 | 28700 | 28700 | 28900 | 28700 | 722 |
| 253 | 20241114 | 154800 | 25496405100 | 28750 | 28900 | 28900 | 28700 | 641 |
| 254 | 20241114 | 154700 | 25477988250 | 28900 | 28800 | 28900 | 28750 | 775 |
| 255 | 20241114 | 154600 | 25455667550 | 28750 | 28750 | 28900 | 28750 | 806 |
| 256 | 20241114 | 154500 | 25432445200 | 28800 | 28900 | 28900 | 28700 | 718 |
| 257 | 20241114 | 154400 | 25411807250 | 28900 | 28700 | 28950 | 28650 | 1703 |
| 258 | 20241114 | 154300 | 25362730600 | 28650 | 28650 | 28850 | 28650 | 907 |
| 259 | 20241114 | 154200 | 25336683100 | 28650 | 28700 | 28850 | 28600 | 1825 |
| 260 | 20241114 | 154100 | 25284381450 | 28850 | 28700 | 28850 | 28650 | 1954 |
| 261 | 20241114 | 154000 | 25228321650 | 28800 | 28650 | 28800 | 28650 | 832 |
| 262 | 20241114 | 153900 | 25204432800 | 28700 | 28750 | 28800 | 28650 | 483 |
| 263 | 20241114 | 153800 | 25190561150 | 28800 | 28750 | 28850 | 28650 | 1955 |
| 264 | 20241114 | 153700 | 25134426750 | 28750 | 28750 | 28850 | 28700 | 673 |
| 265 | 20241114 | 153600 | 25115063500 | 28700 | 28800 | 28800 | 28700 | 825 |
| 266 | 20241114 | 153500 | 25091343500 | 28800 | 28900 | 28950 | 28750 | 998 |
| 267 | 20241114 | 153400 | 25062567550 | 28900 | 28900 | 28950 | 28800 | 150 |
| 268 | 20241114 | 153300 | 25058236300 | 28950 | 28850 | 28950 | 28800 | 1238 |
| 269 | 20241114 | 153200 | 25022519850 | 28850 | 28900 | 29000 | 28850 | 1098 |
| 270 | 20241114 | 153100 | 24990775950 | 28900 | 28900 | 28950 | 28900 | 1281 |
| 271 | 20241114 | 153000 | 24953749400 | 28950 | 28900 | 28950 | 28900 | 890 |
| 272 | 20241114 | 152900 | 24927997950 | 28950 | 28850 | 29000 | 28800 | 1223 |
| 273 | 20241114 | 152800 | 24892629550 | 28850 | 28850 | 28900 | 28800 | 645 |
| 274 | 20241114 | 152700 | 24874020100 | 28900 | 28800 | 28900 | 28800 | 1024 |
| 275 | 20241114 | 152600 | 24844452900 | 28750 | 28800 | 28950 | 28700 | 867 |
| 276 | 20241114 | 152500 | 24819479350 | 28800 | 28750 | 28800 | 28700 | 802 |
| 277 | 20241114 | 152400 | 24796431650 | 28800 | 28750 | 28850 | 28750 | 726 |
| 278 | 20241114 | 152300 | 24775511050 | 28750 | 28800 | 28850 | 28700 | 1538 |
| 279 | 20241114 | 152200 | 24731260550 | 28750 | 28750 | 28850 | 28750 | 237 |
| 280 | 20241114 | 152100 | 24724439900 | 28800 | 28700 | 28800 | 28700 | 1286 |
| 281 | 20241114 | 152000 | 24687471700 | 28700 | 28650 | 28800 | 28650 | 869 |
| 282 | 20241114 | 151900 | 24662498200 | 28650 | 28750 | 28750 | 28650 | 879 |
| 283 | 20241114 | 151800 | 24637266300 | 28700 | 28700 | 28800 | 28650 | 1008 |
| 284 | 20241114 | 151700 | 24608325500 | 28750 | 28750 | 28800 | 28700 | 1007 |
| 285 | 20241114 | 151600 | 24579375050 | 28700 | 28650 | 28700 | 28600 | 625 |
| 286 | 20241114 | 151500 | 24561457100 | 28700 | 28700 | 28750 | 28600 | 737 |
| 287 | 20241114 | 151400 | 24540321450 | 28700 | 28550 | 28800 | 28550 | 1374 |
| 288 | 20241114 | 151300 | 24500919950 | 28550 | 28600 | 28600 | 28500 | 789 |
| 289 | 20241114 | 151200 | 24478395000 | 28600 | 28550 | 28600 | 28450 | 2022 |
| 290 | 20241114 | 151100 | 24420677650 | 28550 | 28600 | 28600 | 28550 | 934 |
| 291 | 20241114 | 151000 | 24394001950 | 28550 | 28600 | 28600 | 28400 | 2292 |
| 292 | 20241114 | 150900 | 24328748350 | 28600 | 28600 | 28650 | 28500 | 2301 |
| 293 | 20241114 | 150800 | 24263071500 | 28600 | 28650 | 28750 | 28600 | 620 |
| 294 | 20241114 | 150700 | 24245320100 | 28800 | 28600 | 28800 | 28550 | 1292 |
| 295 | 20241114 | 150600 | 24208337150 | 28600 | 28750 | 28750 | 28600 | 2998 |
| 296 | 20241114 | 150500 | 24122322000 | 28750 | 28700 | 28750 | 28700 | 512 |
| 297 | 20241114 | 150400 | 24107612700 | 28800 | 28700 | 28850 | 28650 | 827 |
| 298 | 20241114 | 150300 | 24083856750 | 28650 | 28750 | 28900 | 28650 | 953 |
| 299 | 20241114 | 150200 | 24056468800 | 28700 | 28800 | 28850 | 28650 | 683 |
| 300 | 20241114 | 150100 | 24036834650 | 28800 | 28800 | 28800 | 28650 | 953 |
| 301 | 20241114 | 150000 | 24009461750 | 28750 | 28650 | 28950 | 28650 | 1319 |
| 302 | 20241114 | 145900 | 23971488500 | 28650 | 28650 | 28700 | 28650 | 599 |
| 303 | 20241114 | 145800 | 23954324450 | 28650 | 28550 | 28700 | 28550 | 719 |
| 304 | 20241114 | 145700 | 23933742300 | 28650 | 28600 | 28700 | 28550 | 952 |
| 305 | 20241114 | 145600 | 23906507400 | 28600 | 28750 | 28750 | 28550 | 1030 |
| 306 | 20241114 | 145500 | 23876990700 | 28700 | 28700 | 28900 | 28600 | 1519 |
| 307 | 20241114 | 145400 | 23833357800 | 28700 | 28700 | 28850 | 28700 | 954 |
| 308 | 20241114 | 145300 | 23805924000 | 28750 | 28850 | 28850 | 28750 | 1053 |
| 309 | 20241114 | 145200 | 23775585800 | 28850 | 28750 | 28900 | 28750 | 874 |
| 310 | 20241114 | 145100 | 23750373400 | 28750 | 28700 | 28800 | 28650 | 1360 |
| 311 | 20241114 | 145000 | 23711275750 | 28650 | 28650 | 28750 | 28600 | 2036 |
| 312 | 20241114 | 144900 | 23652959100 | 28650 | 28550 | 28750 | 28550 | 1473 |
| 313 | 20241114 | 144800 | 23610735900 | 28550 | 28450 | 28700 | 28450 | 1016 |
| 314 | 20241114 | 144700 | 23581717300 | 28450 | 28500 | 28500 | 28400 | 1499 |
| 315 | 20241114 | 144600 | 23539062450 | 28500 | 28350 | 28500 | 28300 | 2313 |
| 316 | 20241114 | 144500 | 23473458500 | 28350 | 28400 | 28500 | 28300 | 796 |
| 317 | 20241114 | 144400 | 23450877550 | 28350 | 28350 | 28400 | 28300 | 1933 |
| 318 | 20241114 | 144300 | 23396075250 | 28400 | 28450 | 28500 | 28400 | 1244 |
| 319 | 20241114 | 144200 | 23360683150 | 28450 | 28500 | 28600 | 28400 | 776 |
| 320 | 20241114 | 144100 | 23338586900 | 28600 | 28600 | 28600 | 28450 | 3203 |
| 321 | 20241114 | 144000 | 23247258450 | 28550 | 28650 | 28800 | 28550 | 2492 |
| 322 | 20241114 | 143900 | 23175874650 | 28700 | 28750 | 28750 | 28650 | 1337 |
| 323 | 20241114 | 143800 | 23137527000 | 28700 | 28700 | 28800 | 28700 | 1072 |
| 324 | 20241114 | 143700 | 23106719250 | 28700 | 28750 | 28850 | 28700 | 1191 |
| 325 | 20241114 | 143600 | 23072474150 | 28700 | 28750 | 28800 | 28700 | 1072 |
| 326 | 20241114 | 143500 | 23041662550 | 28750 | 28800 | 28900 | 28750 | 1406 |
| 327 | 20241114 | 143400 | 23001187200 | 28850 | 28800 | 28900 | 28750 | 1065 |
| 328 | 20241114 | 143300 | 22970493400 | 28850 | 28800 | 28900 | 28750 | 1010 |
| 329 | 20241114 | 143200 | 22941409550 | 28750 | 28800 | 28900 | 28750 | 825 |
| 330 | 20241114 | 143100 | 22917615250 | 28750 | 28900 | 29050 | 28750 | 2920 |
| 331 | 20241114 | 143000 | 22833400650 | 28900 | 29000 | 29000 | 28800 | 1153 |
| 332 | 20241114 | 142900 | 22800088650 | 29000 | 28850 | 29000 | 28800 | 1132 |
| 333 | 20241114 | 142800 | 22767404250 | 28950 | 28900 | 29000 | 28850 | 1427 |
| 334 | 20241114 | 142700 | 22726150650 | 28850 | 28900 | 29000 | 28850 | 1061 |
| 335 | 20241114 | 142600 | 22695450800 | 28900 | 28900 | 29100 | 28850 | 819 |
| 336 | 20241114 | 142500 | 22671736100 | 28900 | 28750 | 28950 | 28750 | 1113 |
| 337 | 20241114 | 142400 | 22639673500 | 28750 | 28950 | 29000 | 28750 | 2027 |
| 338 | 20241114 | 142300 | 22581162350 | 28950 | 29100 | 29100 | 28900 | 6311 |
| 339 | 20241114 | 142200 | 22397985450 | 29100 | 29100 | 29150 | 29100 | 477 |
| 340 | 20241114 | 142100 | 22384096650 | 29150 | 29150 | 29200 | 29100 | 1673 |
| 341 | 20241114 | 142000 | 22335359650 | 29100 | 29150 | 29300 | 29100 | 1755 |
| 342 | 20241114 | 141900 | 22284155600 | 29150 | 29350 | 29350 | 29150 | 472 |
| 343 | 20241114 | 141800 | 22270349950 | 29200 | 29200 | 29300 | 29200 | 1547 |
| 344 | 20241114 | 141700 | 22225127650 | 29250 | 29200 | 29300 | 29150 | 1033 |
| 345 | 20241114 | 141600 | 22194935700 | 29200 | 29250 | 29300 | 29200 | 2311 |
| 346 | 20241114 | 141500 | 22127416200 | 29250 | 29350 | 29350 | 29250 | 1513 |
| 347 | 20241114 | 141400 | 22083097950 | 29300 | 29350 | 29450 | 29300 | 1607 |
| 348 | 20241114 | 141300 | 22035872250 | 29400 | 29450 | 29450 | 29400 | 257 |
| 349 | 20241114 | 141200 | 22028310500 | 29500 | 29400 | 29500 | 29400 | 1407 |
| 350 | 20241114 | 141100 | 21986897850 | 29500 | 29450 | 29500 | 29400 | 863 |
| 351 | 20241114 | 141000 | 21961471650 | 29550 | 29650 | 29650 | 29450 | 761 |
| 352 | 20241114 | 140900 | 21939030500 | 29650 | 29550 | 29700 | 29500 | 643 |
| 353 | 20241114 | 140800 | 21919973700 | 29600 | 29400 | 29650 | 29400 | 1125 |
| 354 | 20241114 | 140700 | 21886756050 | 29400 | 29500 | 29500 | 29400 | 177 |
| 355 | 20241114 | 140600 | 21881542100 | 29450 | 29500 | 29550 | 29400 | 2054 |
| 356 | 20241114 | 140500 | 21821003850 | 29550 | 29600 | 29650 | 29500 | 837 |
| 357 | 20241114 | 140400 | 21796229800 | 29500 | 29600 | 29600 | 29500 | 490 |
| 358 | 20241114 | 140300 | 21781758750 | 29550 | 29500 | 29700 | 29500 | 812 |
| 359 | 20241114 | 140200 | 21757726800 | 29500 | 29550 | 29650 | 29500 | 519 |
| 360 | 20241114 | 140100 | 21742392800 | 29600 | 29500 | 29600 | 29450 | 692 |
| 361 | 20241114 | 140000 | 21721957650 | 29500 | 29450 | 29600 | 29400 | 1118 |
| 362 | 20241114 | 135900 | 21688985300 | 29450 | 29500 | 29550 | 29450 | 260 |
| 363 | 20241114 | 135800 | 21681319400 | 29550 | 29550 | 29550 | 29450 | 622 |
| 364 | 20241114 | 135700 | 21662958900 | 29550 | 29450 | 29550 | 29450 | 667 |
| 365 | 20241114 | 135600 | 21643288550 | 29450 | 29450 | 29450 | 29400 | 252 |
| 366 | 20241114 | 135500 | 21635875100 | 29400 | 29400 | 29500 | 29400 | 943 |
| 367 | 20241114 | 135400 | 21608111950 | 29450 | 29400 | 29500 | 29400 | 815 |
| 368 | 20241114 | 135300 | 21584114300 | 29400 | 29400 | 29400 | 29350 | 372 |
| 369 | 20241114 | 135200 | 21573194050 | 29350 | 29350 | 29500 | 29350 | 701 |
| 370 | 20241114 | 135100 | 21552575650 | 29350 | 29350 | 29450 | 29350 | 1583 |
| 371 | 20241114 | 135000 | 21506073850 | 29350 | 29450 | 29450 | 29350 | 632 |
| 372 | 20241114 | 134900 | 21487508350 | 29450 | 29350 | 29450 | 29350 | 756 |
| 373 | 20241114 | 134800 | 21465286750 | 29400 | 29350 | 29450 | 29350 | 748 |
| 374 | 20241114 | 134700 | 21443283300 | 29400 | 29450 | 29500 | 29400 | 301 |
| 375 | 20241114 | 134600 | 21434420500 | 29500 | 29450 | 29500 | 29400 | 485 |
| 376 | 20241114 | 134500 | 21420142650 | 29500 | 29400 | 29500 | 29400 | 531 |
| 377 | 20241114 | 134400 | 21404502500 | 29350 | 29450 | 29450 | 29350 | 323 |
| 378 | 20241114 | 134300 | 21395019150 | 29450 | 29350 | 29450 | 29300 | 802 |
| 379 | 20241114 | 134200 | 21371479700 | 29400 | 29350 | 29450 | 29300 | 935 |
| 380 | 20241114 | 134100 | 21344001400 | 29350 | 29450 | 29450 | 29350 | 204 |
| 381 | 20241114 | 134000 | 21338004850 | 29400 | 29450 | 29600 | 29400 | 2518 |
| 382 | 20241114 | 133900 | 21263895800 | 29450 | 29400 | 29500 | 29400 | 773 |
| 383 | 20241114 | 133800 | 21241142250 | 29500 | 29450 | 29500 | 29400 | 1208 |
| 384 | 20241114 | 133700 | 21205554400 | 29450 | 29500 | 29600 | 29450 | 1009 |
| 385 | 20241114 | 133600 | 21175766500 | 29550 | 29700 | 29700 | 29500 | 607 |
| 386 | 20241114 | 133500 | 21157847100 | 29500 | 29700 | 29700 | 29500 | 1250 |
| 387 | 20241114 | 133400 | 21120823100 | 29700 | 29600 | 29750 | 29550 | 632 |
| 388 | 20241114 | 133300 | 21102067000 | 29550 | 29650 | 29650 | 29550 | 419 |
| 389 | 20241114 | 133200 | 21089675750 | 29650 | 29600 | 29650 | 29500 | 610 |
| 390 | 20241114 | 133100 | 21071610900 | 29600 | 29550 | 29600 | 29500 | 586 |
| 391 | 20241114 | 133000 | 21054300700 | 29550 | 29600 | 29600 | 29450 | 331 |
| 392 | 20241114 | 132900 | 21044545100 | 29650 | 29550 | 29650 | 29450 | 661 |
| 393 | 20241114 | 132800 | 21025002350 | 29600 | 29500 | 29700 | 29450 | 1143 |
| 394 | 20241114 | 132700 | 20991271450 | 29500 | 29500 | 29500 | 29400 | 653 |
| 395 | 20241114 | 132600 | 20972048450 | 29500 | 29650 | 29700 | 29350 | 4100 |
| 396 | 20241114 | 132500 | 20851127900 | 29750 | 29750 | 29800 | 29600 | 605 |
| 397 | 20241114 | 132400 | 20833126000 | 29750 | 29750 | 29750 | 29650 | 311 |
| 398 | 20241114 | 132300 | 20823892750 | 29750 | 29750 | 29800 | 29700 | 548 |
| 399 | 20241114 | 132200 | 20807591550 | 29750 | 29650 | 29800 | 29650 | 693 |
| 400 | 20241114 | 132100 | 20786986250 | 29750 | 29700 | 29850 | 29650 | 847 |
| 401 | 20241114 | 132000 | 20761861700 | 29700 | 29800 | 29850 | 29700 | 794 |
| 402 | 20241114 | 131900 | 20738237600 | 29850 | 29800 | 29900 | 29800 | 554 |
| 403 | 20241114 | 131800 | 20721691350 | 29800 | 29900 | 29900 | 29800 | 812 |
| 404 | 20241114 | 131700 | 20697481000 | 29900 | 29800 | 29900 | 29700 | 448 |
| 405 | 20241114 | 131600 | 20684134600 | 29800 | 29850 | 29850 | 29700 | 394 |
| 406 | 20241114 | 131500 | 20672411950 | 29850 | 29800 | 29850 | 29700 | 900 |
| 407 | 20241114 | 131400 | 20645586100 | 29800 | 29800 | 29850 | 29750 | 703 |
| 408 | 20241114 | 131300 | 20624650500 | 29850 | 29900 | 29900 | 29700 | 583 |
| 409 | 20241114 | 131200 | 20607237100 | 29900 | 29850 | 29900 | 29700 | 629 |
| 410 | 20241114 | 131100 | 20588499200 | 29800 | 29800 | 30000 | 29800 | 1637 |
| 411 | 20241114 | 131000 | 20539548800 | 29750 | 30000 | 30000 | 29750 | 455 |
| 412 | 20241114 | 130900 | 20525973150 | 30000 | 29800 | 30100 | 29800 | 3525 |
| 413 | 20241114 | 130800 | 20420353750 | 29800 | 29700 | 29850 | 29700 | 781 |
| 414 | 20241114 | 130700 | 20397106600 | 29750 | 29750 | 29800 | 29700 | 391 |
| 415 | 20241114 | 130600 | 20385481800 | 29850 | 29600 | 29850 | 29600 | 1512 |
| 416 | 20241114 | 130500 | 20340540450 | 29600 | 29500 | 29650 | 29500 | 750 |
| 417 | 20241114 | 130400 | 20318359450 | 29450 | 29550 | 29550 | 29400 | 253 |
| 418 | 20241114 | 130300 | 20310907650 | 29550 | 29450 | 29600 | 29450 | 576 |
| 419 | 20241114 | 130200 | 20293877350 | 29450 | 29400 | 29550 | 29400 | 539 |
| 420 | 20241114 | 130100 | 20278000700 | 29350 | 29450 | 29450 | 29300 | 469 |
| 421 | 20241114 | 130000 | 20264219250 | 29600 | 29350 | 29650 | 29300 | 1343 |
| 422 | 20241114 | 125900 | 20224761100 | 29350 | 29250 | 29400 | 29200 | 1175 |
| 423 | 20241114 | 125800 | 20190370800 | 29200 | 29300 | 29400 | 29200 | 611 |
| 424 | 20241114 | 125700 | 20172477300 | 29300 | 29300 | 29400 | 29250 | 843 |
| 425 | 20241114 | 125600 | 20147729600 | 29250 | 29300 | 29450 | 29200 | 1522 |
| 426 | 20241114 | 125500 | 20103117800 | 29300 | 29400 | 29450 | 29150 | 3395 |
| 427 | 20241114 | 125400 | 20003736250 | 29450 | 29450 | 29550 | 29400 | 1446 |
| 428 | 20241114 | 125300 | 19961128400 | 29450 | 29450 | 29550 | 29450 | 424 |
| 429 | 20241114 | 125200 | 19948628550 | 29550 | 29550 | 29550 | 29400 | 2270 |
| 430 | 20241114 | 125100 | 19881682150 | 29500 | 29700 | 29750 | 29500 | 2843 |
| 431 | 20241114 | 125000 | 19797487350 | 29700 | 29850 | 29850 | 29600 | 1743 |
| 432 | 20241114 | 124900 | 19745702100 | 29900 | 29700 | 29900 | 29700 | 983 |
| 433 | 20241114 | 124800 | 19716374250 | 29700 | 29700 | 29900 | 29700 | 827 |
| 434 | 20241114 | 124700 | 19691753050 | 29700 | 29800 | 29900 | 29700 | 587 |
| 435 | 20241114 | 124600 | 19674291900 | 29850 | 29850 | 29900 | 29700 | 546 |
| 436 | 20241114 | 124500 | 19658011050 | 29850 | 29700 | 29900 | 29700 | 1660 |
| 437 | 20241114 | 124400 | 19608584550 | 29700 | 29850 | 29850 | 29700 | 1290 |
| 438 | 20241114 | 124300 | 19570197600 | 29850 | 29850 | 29950 | 29750 | 723 |
| 439 | 20241114 | 124200 | 19548572400 | 29850 | 29800 | 29900 | 29750 | 1156 |
| 440 | 20241114 | 124100 | 19514076650 | 29800 | 30000 | 30000 | 29750 | 1025 |
| 441 | 20241114 | 124000 | 19483505850 | 30000 | 30100 | 30150 | 29900 | 1623 |
| 442 | 20241114 | 123900 | 19434838250 | 30100 | 29950 | 30150 | 29950 | 1038 |
| 443 | 20241114 | 123800 | 19403603450 | 30000 | 30100 | 30150 | 29950 | 1029 |
| 444 | 20241114 | 123700 | 19372731950 | 30100 | 29750 | 30150 | 29700 | 2484 |
| 445 | 20241114 | 123600 | 19298258300 | 29700 | 29650 | 29850 | 29600 | 890 |
| 446 | 20241114 | 123500 | 19271801850 | 29600 | 30000 | 30000 | 29550 | 3217 |
| 447 | 20241114 | 123400 | 19176035600 | 30050 | 30050 | 30100 | 29950 | 1374 |
| 448 | 20241114 | 123300 | 19134827050 | 30100 | 30000 | 30100 | 29950 | 848 |
| 449 | 20241114 | 123200 | 19109361800 | 30000 | 30000 | 30100 | 29950 | 721 |
| 450 | 20241114 | 123100 | 19087713400 | 30000 | 30100 | 30200 | 30000 | 2646 |
| 451 | 20241114 | 123000 | 19008166900 | 30200 | 30050 | 30250 | 30050 | 2046 |
| 452 | 20241114 | 122900 | 18946480500 | 30050 | 30050 | 30100 | 29900 | 1433 |
| 453 | 20241114 | 122800 | 18903488700 | 30100 | 30150 | 30200 | 30050 | 2981 |
| 454 | 20241114 | 122700 | 18813634550 | 30150 | 30150 | 30200 | 30100 | 1495 |
| 455 | 20241114 | 122600 | 18768550850 | 30150 | 29900 | 30200 | 29900 | 5268 |
| 456 | 20241114 | 122500 | 18610264400 | 29900 | 29800 | 29900 | 29750 | 2876 |
| 457 | 20241114 | 122400 | 18524440950 | 29750 | 29750 | 29800 | 29700 | 625 |
| 458 | 20241114 | 122300 | 18505865750 | 29750 | 29500 | 29750 | 29500 | 1953 |
| 459 | 20241114 | 122200 | 18447950350 | 29500 | 29450 | 29600 | 29400 | 771 |
| 460 | 20241114 | 122100 | 18425213800 | 29450 | 29550 | 29600 | 29400 | 1531 |
| 461 | 20241114 | 122000 | 18380119750 | 29550 | 29450 | 29600 | 29450 | 745 |
| 462 | 20241114 | 121900 | 18358130150 | 29550 | 29450 | 29600 | 29450 | 1080 |
| 463 | 20241114 | 121800 | 18326217950 | 29400 | 29600 | 29600 | 29400 | 2287 |
| 464 | 20241114 | 121700 | 18258670650 | 29600 | 29600 | 29700 | 29550 | 1748 |
| 465 | 20241114 | 121600 | 18206877350 | 29650 | 29700 | 29750 | 29600 | 1742 |
| 466 | 20241114 | 121500 | 18155123300 | 29700 | 29650 | 29700 | 29600 | 3323 |
| 467 | 20241114 | 121400 | 18056592750 | 29650 | 29600 | 29700 | 29600 | 895 |
| 468 | 20241114 | 121300 | 18030081950 | 29550 | 29450 | 29550 | 29450 | 1062 |
| 469 | 20241114 | 121200 | 17998731600 | 29450 | 29700 | 29700 | 29450 | 4685 |
| 470 | 20241114 | 121100 | 17860508150 | 29700 | 29750 | 29750 | 29550 | 3478 |
| 471 | 20241114 | 121000 | 17757302050 | 29750 | 29400 | 29750 | 29400 | 4834 |
| 472 | 20241114 | 120900 | 17614256500 | 29350 | 29200 | 29400 | 29150 | 3118 |
| 473 | 20241114 | 120800 | 17523035800 | 29150 | 29150 | 29200 | 29150 | 285 |
| 474 | 20241114 | 120700 | 17514716400 | 29200 | 29200 | 29200 | 29000 | 1548 |
| 475 | 20241114 | 120600 | 17469715950 | 29200 | 29100 | 29200 | 28950 | 2191 |
| 476 | 20241114 | 120500 | 17406105700 | 29150 | 29300 | 29400 | 29150 | 4188 |
| 477 | 20241114 | 120400 | 17283564850 | 29350 | 29400 | 29400 | 29300 | 984 |
| 478 | 20241114 | 120300 | 17254675300 | 29350 | 29400 | 29500 | 29350 | 1800 |
| 479 | 20241114 | 120200 | 17201738500 | 29400 | 29300 | 29400 | 29250 | 2484 |
| 480 | 20241114 | 120100 | 17128906850 | 29300 | 29250 | 29400 | 29250 | 2556 |
| 481 | 20241114 | 120000 | 17053985600 | 29250 | 29300 | 29350 | 29150 | 3414 |
| 482 | 20241114 | 115900 | 16954074700 | 29300 | 29000 | 29350 | 29000 | 3882 |
| 483 | 20241114 | 115800 | 16840650350 | 29100 | 29100 | 29300 | 29050 | 4927 |
| 484 | 20241114 | 115700 | 16697186750 | 29100 | 28700 | 29200 | 28700 | 4185 |
| 485 | 20241114 | 115600 | 16575801100 | 28750 | 28850 | 29250 | 28750 | 7722 |
| 486 | 20241114 | 115500 | 16351879150 | 28850 | 28600 | 28900 | 28600 | 3326 |
| 487 | 20241114 | 115400 | 16256089300 | 28750 | 28300 | 28750 | 28300 | 4708 |
| 488 | 20241114 | 115300 | 16121761700 | 28300 | 28500 | 28500 | 28300 | 2733 |
| 489 | 20241114 | 115200 | 16044078500 | 28500 | 28500 | 28600 | 28450 | 4048 |
| 490 | 20241114 | 115100 | 15928565050 | 28500 | 28250 | 28500 | 28250 | 3221 |
| 491 | 20241114 | 115000 | 15837146100 | 28300 | 28150 | 28300 | 28050 | 3553 |
| 492 | 20241114 | 114900 | 15736949700 | 28150 | 28100 | 28400 | 28050 | 6549 |
| 493 | 20241114 | 114800 | 15552417300 | 28100 | 28000 | 28150 | 27950 | 6420 |
| 494 | 20241114 | 114700 | 15372563800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 495 | 20241114 | 114600 | 15372563800 | 27950 | 28200 | 28200 | 27950 | 20341 |
| 496 | 20241114 | 114500 | 14802427550 | 28200 | 28450 | 28450 | 28200 | 9674 |
| 497 | 20241114 | 114400 | 14528458350 | 28450 | 28450 | 28550 | 28450 | 2059 |
| 498 | 20241114 | 114300 | 14469823800 | 28450 | 28400 | 28500 | 28400 | 1371 |
| 499 | 20241114 | 114200 | 14430849150 | 28400 | 28400 | 28450 | 28350 | 1027 |
| 500 | 20241114 | 114100 | 14401701000 | 28350 | 28500 | 28500 | 28350 | 2582 |
| 501 | 20241114 | 114000 | 14328344300 | 28500 | 28650 | 28850 | 28450 | 7373 |
| 502 | 20241114 | 113900 | 14117639700 | 28650 | 28500 | 28750 | 28450 | 5197 |
| 503 | 20241114 | 113800 | 13969423300 | 28500 | 28500 | 28600 | 28450 | 1756 |
| 504 | 20241114 | 113700 | 13919411450 | 28450 | 28550 | 28700 | 28450 | 6086 |
| 505 | 20241114 | 113600 | 13745887950 | 28500 | 28650 | 28700 | 28400 | 8845 |
| 506 | 20241114 | 113500 | 13493618000 | 28650 | 28900 | 28900 | 28650 | 4812 |
| 507 | 20241114 | 113400 | 13355342500 | 28900 | 28850 | 28900 | 28650 | 2451 |
| 508 | 20241114 | 113300 | 13284828050 | 28900 | 28800 | 28950 | 28800 | 2834 |
| 509 | 20241114 | 113200 | 13203063950 | 28800 | 28850 | 28850 | 28750 | 2209 |
| 510 | 20241114 | 113100 | 13139453750 | 28850 | 28900 | 28900 | 28650 | 2052 |
| 511 | 20241114 | 113000 | 13080494100 | 28900 | 28750 | 29000 | 28700 | 9234 |
| 512 | 20241114 | 112900 | 12813849650 | 28800 | 28500 | 28900 | 28500 | 6329 |
| 513 | 20241114 | 112800 | 12632072850 | 28500 | 28400 | 28550 | 28350 | 4968 |
| 514 | 20241114 | 112700 | 12490651750 | 28400 | 28350 | 28500 | 28150 | 4439 |
| 515 | 20241114 | 112600 | 12365186200 | 28350 | 28300 | 28550 | 28200 | 7561 |
| 516 | 20241114 | 112500 | 12150797900 | 28300 | 28500 | 28500 | 28300 | 5619 |
| 517 | 20241114 | 112400 | 11991301500 | 28500 | 28450 | 28600 | 28400 | 11347 |
| 518 | 20241114 | 112300 | 11668083200 | 28500 | 28300 | 28650 | 28200 | 41391 |
| 519 | 20241114 | 112200 | 10489357300 | 28450 | 29100 | 29200 | 28100 | 25404 |
| 520 | 20241114 | 112100 | 9760885450 | 29000 | 29050 | 29200 | 28950 | 3975 |
| 521 | 20241114 | 112000 | 9645440400 | 29100 | 29000 | 29100 | 28950 | 4299 |
| 522 | 20241114 | 111900 | 9520803350 | 28950 | 29200 | 29300 | 28900 | 7079 |
| 523 | 20241114 | 111800 | 9315256800 | 29150 | 29500 | 29500 | 28850 | 24647 |
| 524 | 20241114 | 111700 | 8598759300 | 29450 | 29900 | 29950 | 29400 | 11933 |
| 525 | 20241114 | 111600 | 8245168200 | 29950 | 29900 | 30000 | 29800 | 1753 |
| 526 | 20241114 | 111500 | 8192751850 | 29850 | 29700 | 30000 | 29650 | 5690 |
| 527 | 20241114 | 111400 | 8022553700 | 29700 | 29400 | 29750 | 29400 | 3014 |
| 528 | 20241114 | 111300 | 7933465550 | 29400 | 29600 | 29750 | 29400 | 13804 |
| 529 | 20241114 | 111200 | 7526126750 | 29600 | 30000 | 30150 | 29450 | 22524 |
| 530 | 20241114 | 111100 | 6858056750 | 29950 | 29900 | 30150 | 29850 | 3327 |
| 531 | 20241114 | 111000 | 6758356150 | 29900 | 30000 | 30000 | 29800 | 2628 |
| 532 | 20241114 | 110900 | 6679802450 | 30000 | 30150 | 30150 | 30000 | 3623 |
| 533 | 20241114 | 110800 | 6570909250 | 30200 | 30150 | 30300 | 30050 | 2605 |
| 534 | 20241114 | 110700 | 6492362700 | 30100 | 30400 | 30600 | 29950 | 10775 |
| 535 | 20241114 | 110600 | 6167304300 | 30350 | 30550 | 30550 | 30300 | 4600 |
| 536 | 20241114 | 110500 | 6027193050 | 30500 | 30550 | 30600 | 30500 | 5873 |
| 537 | 20241114 | 110400 | 5847697150 | 30600 | 30650 | 30650 | 30550 | 5206 |
| 538 | 20241114 | 110300 | 5688488300 | 30650 | 30950 | 31000 | 30600 | 6562 |
| 539 | 20241114 | 110200 | 5486363650 | 31000 | 31050 | 31050 | 30950 | 2961 |
| 540 | 20241114 | 110100 | 5394574000 | 31050 | 31100 | 31100 | 31000 | 9466 |
| 541 | 20241114 | 110000 | 5101026550 | 31100 | 31100 | 31250 | 31050 | 4224 |
| 542 | 20241114 | 105900 | 4969618250 | 31200 | 31150 | 31200 | 31050 | 3046 |
| 543 | 20241114 | 105800 | 4874819600 | 31200 | 31400 | 31400 | 31150 | 4167 |
| 544 | 20241114 | 105700 | 4744272750 | 31400 | 31600 | 31600 | 31350 | 2882 |
| 545 | 20241114 | 105600 | 4653592800 | 31600 | 31550 | 31600 | 31500 | 1326 |
| 546 | 20241114 | 105500 | 4611753900 | 31550 | 31650 | 31650 | 31550 | 1086 |
| 547 | 20241114 | 105400 | 4577431400 | 31650 | 31750 | 31750 | 31500 | 2067 |
| 548 | 20241114 | 105300 | 4511996700 | 31850 | 31650 | 32150 | 31500 | 2571 |
| 549 | 20241114 | 105200 | 4430278500 | 31600 | 31500 | 31650 | 31350 | 1865 |
| 550 | 20241114 | 105100 | 4371519500 | 31300 | 31300 | 31450 | 31200 | 1562 |
| 551 | 20241114 | 105000 | 4322551050 | 31250 | 31200 | 31300 | 31150 | 2106 |
| 552 | 20241114 | 104900 | 4256832950 | 31200 | 31000 | 31250 | 30950 | 7592 |
| 553 | 20241114 | 104800 | 4021134600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 554 | 20241114 | 104700 | 4021134600 | 31250 | 31250 | 31250 | 31250 | 1116 |
| 555 | 20241114 | 104600 | 3986259600 | 31250 | 31300 | 31500 | 31250 | 2417 |
| 556 | 20241114 | 104500 | 3910568300 | 31350 | 31350 | 31450 | 31300 | 1204 |
| 557 | 20241114 | 104400 | 3872814650 | 31300 | 31350 | 31450 | 31300 | 1701 |
| 558 | 20241114 | 104300 | 3819551950 | 31400 | 31450 | 31600 | 31400 | 1427 |
| 559 | 20241114 | 104200 | 3774634700 | 31450 | 31300 | 31500 | 31300 | 3037 |
| 560 | 20241114 | 104100 | 3679424350 | 31250 | 31400 | 31450 | 31250 | 4451 |
| 561 | 20241114 | 104000 | 3540082050 | 31400 | 31450 | 31600 | 31350 | 5935 |
| 562 | 20241114 | 103900 | 3353208350 | 31400 | 31600 | 31850 | 31350 | 9666 |
| 563 | 20241114 | 103800 | 3048837200 | 31600 | 31550 | 31750 | 31500 | 4027 |
| 564 | 20241114 | 103700 | 2921427750 | 31550 | 31750 | 32000 | 31450 | 9240 |
| 565 | 20241114 | 103600 | 2628696200 | 31700 | 31850 | 31900 | 31700 | 2545 |
| 566 | 20241114 | 103500 | 2547854750 | 31850 | 32050 | 32150 | 31850 | 864 |
| 567 | 20241114 | 103400 | 2520261050 | 32050 | 32050 | 32300 | 31950 | 3077 |
| 568 | 20241114 | 103300 | 2421563200 | 32150 | 32300 | 32500 | 32000 | 4157 |
| 569 | 20241114 | 103200 | 2287654750 | 32300 | 31700 | 32450 | 31600 | 3156 |
| 570 | 20241114 | 103100 | 2186586200 | 31700 | 32200 | 32200 | 31400 | 12005 |
| 571 | 20241114 | 103000 | 1805763550 | 32300 | 32300 | 32950 | 32150 | 7804 |
| 572 | 20241114 | 102900 | 1551406450 | 32200 | 32900 | 32950 | 32100 | 13625 |
| 573 | 20241114 | 102800 | 1108886550 | 33000 | 33500 | 33500 | 32800 | 5883 |
| 574 | 20241114 | 102700 | 914337700 | 33200 | 33900 | 33900 | 33200 | 5298 |
| 575 | 20241114 | 102600 | 736800700 | 34000 | 33900 | 34450 | 33700 | 5238 |
| 576 | 20241114 | 102500 | 558437750 | 34100 | 34200 | 34350 | 33900 | 1004 |
| 577 | 20241114 | 102400 | 524262800 | 34350 | 34600 | 34600 | 33900 | 6324 |
| 578 | 20241114 | 102300 | 307938400 | 34700 | 34950 | 34950 | 34450 | 1688 |
| 579 | 20241114 | 102200 | 249511100 | 34900 | 35200 | 35200 | 34800 | 449 |
| 580 | 20241114 | 102100 | 233789100 | 35200 | 35300 | 35300 | 35200 | 24 |
| 581 | 20241114 | 102000 | 232944150 | 35300 | 35250 | 35350 | 35250 | 1052 |
| 582 | 20241114 | 101900 | 195808550 | 35300 | 35300 | 35300 | 35250 | 66 |
| 583 | 20241114 | 101800 | 193479400 | 35300 | 35300 | 35350 | 35250 | 184 |
| 584 | 20241114 | 101700 | 186981900 | 35300 | 35200 | 35300 | 35200 | 71 |
| 585 | 20241114 | 101600 | 184480850 | 35200 | 35150 | 35200 | 35100 | 25 |
| 586 | 20241114 | 101500 | 183601550 | 35150 | 35200 | 35200 | 35150 | 79 |
| 587 | 20241114 | 101400 | 180824100 | 35150 | 35200 | 35200 | 35100 | 59 |
| 588 | 20241114 | 101300 | 178749350 | 35200 | 35200 | 35200 | 35150 | 68 |
| 589 | 20241114 | 101200 | 176355900 | 35200 | 35100 | 35200 | 35100 | 509 |
| 590 | 20241114 | 101100 | 158488800 | 35100 | 35100 | 35100 | 35100 | 152 |
| 591 | 20241114 | 101000 | 153153600 | 35100 | 35000 | 35100 | 35000 | 71 |
| 592 | 20241114 | 100900 | 150668300 | 34900 | 34900 | 34950 | 34900 | 123 |
| 593 | 20241114 | 100800 | 146370400 | 34800 | 34750 | 34800 | 34750 | 15 |
| 594 | 20241114 | 100700 | 145848550 | 34750 | 34700 | 34750 | 34700 | 65 |
| 595 | 20241114 | 100600 | 143590050 | 34650 | 35000 | 35000 | 34600 | 1042 |
| 596 | 20241114 | 100500 | 107367050 | 35000 | 34950 | 35150 | 34950 | 93 |
| 597 | 20241114 | 100400 | 104112450 | 35000 | 35000 | 35000 | 34950 | 143 |
| 598 | 20241114 | 100300 | 99107500 | 35000 | 34800 | 35000 | 34750 | 792 |
| 599 | 20241114 | 100200 | 71465000 | 34800 | 34800 | 34950 | 34750 | 47 |
| 600 | 20241114 | 100100 | 69829750 | 34750 | 35250 | 35250 | 34650 | 594 |
| 601 | 20241114 | 100000 | 49215800 | 34700 | 34700 | 34800 | 34700 | 1418 |