33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 3 | 20241104 | 185000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20241104 | 184900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20241104 | 184800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20241104 | 184700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20241104 | 184600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20241104 | 184500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20241104 | 184400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20241104 | 184300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20241104 | 184200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20241104 | 184100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20241104 | 184000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20241104 | 183900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20241104 | 183800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20241104 | 183700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20241104 | 183600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20241104 | 183500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20241104 | 183400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20241104 | 183300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20241104 | 183200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20241104 | 183100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20241104 | 183000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20241104 | 182900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20241104 | 182800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20241104 | 182700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20241104 | 182600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20241104 | 182500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20241104 | 182400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20241104 | 182300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20241104 | 182200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20241104 | 182100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 33 | 20241104 | 182000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20241104 | 181900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20241104 | 181800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20241104 | 181700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20241104 | 181600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20241104 | 181500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20241104 | 181400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20241104 | 181300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20241104 | 181200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20241104 | 181100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20241104 | 181000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20241104 | 180900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20241104 | 180800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20241104 | 180700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20241104 | 180600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20241104 | 180500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20241104 | 180400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20241104 | 180300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20241104 | 180200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20241104 | 180100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20241104 | 180000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20241104 | 175900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20241104 | 175800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20241104 | 175700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20241104 | 175600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20241104 | 175500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20241104 | 175400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20241104 | 175300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20241104 | 175200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20241104 | 175100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 63 | 20241104 | 175000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20241104 | 174900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20241104 | 174800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20241104 | 174700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20241104 | 174600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20241104 | 174500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20241104 | 174400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20241104 | 174300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20241104 | 174200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20241104 | 174100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20241104 | 174000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20241104 | 173900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20241104 | 173800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20241104 | 173700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20241104 | 173600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20241104 | 173500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20241104 | 173400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20241104 | 173300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20241104 | 173200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20241104 | 173100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20241104 | 173000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20241104 | 172900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20241104 | 172800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20241104 | 172700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20241104 | 172600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20241104 | 172500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20241104 | 172400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20241104 | 172300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20241104 | 172200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20241104 | 172100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 93 | 20241104 | 172000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20241104 | 171900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20241104 | 171800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20241104 | 171700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20241104 | 171600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20241104 | 171500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20241104 | 171400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20241104 | 171300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20241104 | 171200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20241104 | 171100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20241104 | 171000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20241104 | 170900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20241104 | 170800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20241104 | 170700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20241104 | 170600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20241104 | 170500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20241104 | 170400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20241104 | 170300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20241104 | 170200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20241104 | 170100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20241104 | 170000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20241104 | 165900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20241104 | 165800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20241104 | 165700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20241104 | 165600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20241104 | 165500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20241104 | 165400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20241104 | 165300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20241104 | 165200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20241104 | 165100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 123 | 20241104 | 165000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20241104 | 164900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20241104 | 164800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20241104 | 164700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20241104 | 164600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20241104 | 164500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20241104 | 164400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20241104 | 164300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20241104 | 164200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20241104 | 164100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20241104 | 164000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20241104 | 163900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20241104 | 163800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20241104 | 163700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20241104 | 163600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20241104 | 163500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20241104 | 163400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20241104 | 163300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20241104 | 163200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20241104 | 163100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20241104 | 163000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20241104 | 162900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20241104 | 162800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20241104 | 162700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20241104 | 162600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20241104 | 162500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20241104 | 162400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20241104 | 162300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20241104 | 162200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20241104 | 162100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 153 | 20241104 | 162000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20241104 | 161900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20241104 | 161800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20241104 | 161700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20241104 | 161600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20241104 | 161500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20241104 | 161400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20241104 | 161300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20241104 | 161200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20241104 | 161100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20241104 | 161000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20241104 | 160900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20241104 | 160800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20241104 | 160700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20241104 | 160600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20241104 | 160500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20241104 | 160400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20241104 | 160300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20241104 | 160200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20241104 | 160100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20241104 | 160000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20241104 | 155900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20241104 | 155800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20241104 | 155700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20241104 | 155600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20241104 | 155500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20241104 | 155400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20241104 | 155300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20241104 | 155200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20241104 | 155100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 183 | 20241104 | 155000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20241104 | 154900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20241104 | 154800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20241104 | 154700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20241104 | 154600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20241104 | 154500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20241104 | 154400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20241104 | 154300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20241104 | 154200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20241104 | 154100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20241104 | 154000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20241104 | 153900 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20241104 | 153800 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20241104 | 153700 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20241104 | 153600 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20241104 | 153500 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20241104 | 153400 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20241104 | 153300 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20241104 | 153200 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20241104 | 153100 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20241104 | 153000 | 127141838250 | 38700 | 38700 | 38700 | 38700 | 28062 |
| 204 | 20241104 | 152900 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20241104 | 152800 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20241104 | 152700 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20241104 | 152600 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20241104 | 152500 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20241104 | 152400 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20241104 | 152300 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20241104 | 152200 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20241104 | 152100 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 213 | 20241104 | 152000 | 126055838850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20241104 | 151900 | 126055838850 | 38600 | 38650 | 38700 | 38450 | 11448 |
| 215 | 20241104 | 151800 | 125614220900 | 38650 | 38750 | 38800 | 38650 | 5994 |
| 216 | 20241104 | 151700 | 125382338550 | 38750 | 38700 | 38800 | 38650 | 4583 |
| 217 | 20241104 | 151600 | 125204992450 | 38700 | 38950 | 38950 | 38700 | 5451 |
| 218 | 20241104 | 151500 | 124993450500 | 38900 | 38900 | 38950 | 38850 | 1907 |
| 219 | 20241104 | 151400 | 124919275150 | 38900 | 38900 | 38950 | 38850 | 3401 |
| 220 | 20241104 | 151300 | 124786992300 | 38950 | 38700 | 38950 | 38700 | 3223 |
| 221 | 20241104 | 151200 | 124661878600 | 38800 | 38800 | 38850 | 38700 | 2632 |
| 222 | 20241104 | 151100 | 124559812450 | 38750 | 38900 | 38950 | 38550 | 22610 |
| 223 | 20241104 | 151000 | 123683848500 | 38900 | 38950 | 38950 | 38850 | 3131 |
| 224 | 20241104 | 150900 | 123562062050 | 38950 | 39000 | 39050 | 38900 | 3068 |
| 225 | 20241104 | 150800 | 123442586550 | 39000 | 39050 | 39100 | 38950 | 7390 |
| 226 | 20241104 | 150700 | 123154127900 | 39050 | 38950 | 39050 | 38900 | 2616 |
| 227 | 20241104 | 150600 | 123052075400 | 38950 | 38900 | 39000 | 38850 | 3604 |
| 228 | 20241104 | 150500 | 122911834300 | 38900 | 38900 | 38950 | 38850 | 3362 |
| 229 | 20241104 | 150400 | 122781030300 | 38900 | 38800 | 38950 | 38750 | 5084 |
| 230 | 20241104 | 150300 | 122583491800 | 38800 | 38900 | 38950 | 38800 | 3485 |
| 231 | 20241104 | 150200 | 122448125300 | 38900 | 38950 | 38950 | 38850 | 4085 |
| 232 | 20241104 | 150100 | 122289264650 | 38900 | 38950 | 39000 | 38900 | 2333 |
| 233 | 20241104 | 150000 | 122198416350 | 39000 | 39000 | 39000 | 38950 | 3370 |
| 234 | 20241104 | 145900 | 122067100250 | 38950 | 39100 | 39150 | 38900 | 4491 |
| 235 | 20241104 | 145800 | 121891776250 | 39150 | 39100 | 39150 | 39050 | 1542 |
| 236 | 20241104 | 145700 | 121831493700 | 39050 | 39100 | 39100 | 38900 | 7374 |
| 237 | 20241104 | 145600 | 121543958550 | 39100 | 39200 | 39200 | 39000 | 4008 |
| 238 | 20241104 | 145500 | 121387316000 | 39150 | 39100 | 39200 | 39050 | 4782 |
| 239 | 20241104 | 145400 | 121200349850 | 39100 | 39150 | 39150 | 39000 | 5177 |
| 240 | 20241104 | 145300 | 120997945300 | 39100 | 39050 | 39150 | 39000 | 8236 |
| 241 | 20241104 | 145200 | 120676007650 | 39050 | 38850 | 39050 | 38800 | 11481 |
| 242 | 20241104 | 145100 | 120229505700 | 38850 | 38900 | 38900 | 38800 | 2191 |
| 243 | 20241104 | 145000 | 120144364300 | 38850 | 38800 | 38950 | 38750 | 6010 |
| 244 | 20241104 | 144900 | 119910921850 | 38800 | 38750 | 38800 | 38700 | 1812 |
| 245 | 20241104 | 144800 | 119840674150 | 38750 | 38550 | 38750 | 38550 | 3101 |
| 246 | 20241104 | 144700 | 119720803350 | 38600 | 38650 | 38700 | 38500 | 4701 |
| 247 | 20241104 | 144600 | 119539576650 | 38650 | 38850 | 38850 | 38450 | 14613 |
| 248 | 20241104 | 144500 | 118975455000 | 38850 | 38650 | 38850 | 38650 | 4579 |
| 249 | 20241104 | 144400 | 118798220550 | 38650 | 38850 | 38900 | 38650 | 5841 |
| 250 | 20241104 | 144300 | 118571663050 | 38800 | 38600 | 38850 | 38550 | 10564 |
| 251 | 20241104 | 144200 | 118162761050 | 38600 | 38900 | 38900 | 38600 | 17490 |
| 252 | 20241104 | 144100 | 117485348900 | 38900 | 39100 | 39150 | 38750 | 26496 |
| 253 | 20241104 | 144000 | 116455230200 | 39150 | 39100 | 39200 | 39050 | 3897 |
| 254 | 20241104 | 143900 | 116302744050 | 39100 | 39050 | 39200 | 39000 | 7859 |
| 255 | 20241104 | 143800 | 115995645250 | 39050 | 39100 | 39150 | 39050 | 6641 |
| 256 | 20241104 | 143700 | 115736109650 | 39100 | 39250 | 39300 | 39100 | 7176 |
| 257 | 20241104 | 143600 | 115455126850 | 39300 | 39300 | 39350 | 39200 | 3117 |
| 258 | 20241104 | 143500 | 115332794550 | 39300 | 39150 | 39350 | 39150 | 4219 |
| 259 | 20241104 | 143400 | 115167244300 | 39300 | 39300 | 39300 | 39150 | 6551 |
| 260 | 20241104 | 143300 | 114910507800 | 39300 | 39400 | 39400 | 39150 | 9363 |
| 261 | 20241104 | 143200 | 114542910150 | 39350 | 39450 | 39450 | 39250 | 7477 |
| 262 | 20241104 | 143100 | 114248743050 | 39450 | 39400 | 39450 | 39350 | 8687 |
| 263 | 20241104 | 143000 | 113906585600 | 39350 | 39600 | 39700 | 39350 | 14497 |
| 264 | 20241104 | 142900 | 113333882500 | 39600 | 39800 | 39900 | 39550 | 7903 |
| 265 | 20241104 | 142800 | 113019942150 | 39900 | 39700 | 39950 | 39600 | 10849 |
| 266 | 20241104 | 142700 | 112588192400 | 39750 | 39650 | 39800 | 39650 | 3392 |
| 267 | 20241104 | 142600 | 112453386800 | 39650 | 39750 | 39800 | 39550 | 9526 |
| 268 | 20241104 | 142500 | 112075587950 | 39750 | 39800 | 39850 | 39550 | 13922 |
| 269 | 20241104 | 142400 | 111522629700 | 39800 | 39800 | 39900 | 39700 | 12568 |
| 270 | 20241104 | 142300 | 111022519500 | 39850 | 39650 | 40050 | 39600 | 33986 |
| 271 | 20241104 | 142200 | 109667512250 | 39650 | 39750 | 39850 | 39650 | 19513 |
| 272 | 20241104 | 142100 | 108892050750 | 39750 | 39500 | 39800 | 39450 | 23727 |
| 273 | 20241104 | 142000 | 107951965400 | 39450 | 39200 | 39500 | 39100 | 12626 |
| 274 | 20241104 | 141900 | 107456108750 | 39150 | 39300 | 39400 | 39150 | 10426 |
| 275 | 20241104 | 141800 | 107046763950 | 39300 | 39300 | 39450 | 39250 | 6394 |
| 276 | 20241104 | 141700 | 106795285700 | 39300 | 39300 | 39550 | 39300 | 9076 |
| 277 | 20241104 | 141600 | 106437200550 | 39250 | 39350 | 39500 | 39150 | 25168 |
| 278 | 20241104 | 141500 | 105449779700 | 39350 | 39550 | 39550 | 39250 | 14575 |
| 279 | 20241104 | 141400 | 104875510000 | 39550 | 39550 | 39600 | 39400 | 12418 |
| 280 | 20241104 | 141300 | 104384986000 | 39500 | 39600 | 39600 | 39200 | 26667 |
| 281 | 20241104 | 141200 | 103333988350 | 39350 | 39350 | 39700 | 39350 | 24257 |
| 282 | 20241104 | 141100 | 102376010800 | 39350 | 39350 | 39550 | 38750 | 44703 |
| 283 | 20241104 | 141000 | 100625772150 | 39350 | 39300 | 39650 | 39250 | 27501 |
| 284 | 20241104 | 140900 | 99542549400 | 39250 | 39750 | 39750 | 39250 | 43860 |
| 285 | 20241104 | 140800 | 97810812650 | 39700 | 40200 | 40250 | 39700 | 42782 |
| 286 | 20241104 | 140700 | 96103050650 | 40200 | 40000 | 40350 | 39750 | 63445 |
| 287 | 20241104 | 140600 | 93563162700 | 39950 | 39600 | 40450 | 39500 | 163126 |
| 288 | 20241104 | 140500 | 87033248000 | 39600 | 38650 | 39600 | 38600 | 78164 |
| 289 | 20241104 | 140400 | 83974156100 | 38650 | 38400 | 38650 | 38400 | 16088 |
| 290 | 20241104 | 140300 | 83354313950 | 38400 | 38400 | 38400 | 38300 | 5427 |
| 291 | 20241104 | 140200 | 83146069750 | 38400 | 38400 | 38400 | 38300 | 2394 |
| 292 | 20241104 | 140100 | 83054222900 | 38350 | 38400 | 38400 | 38300 | 2764 |
| 293 | 20241104 | 140000 | 82948177300 | 38400 | 38500 | 38500 | 38300 | 10056 |
| 294 | 20241104 | 135900 | 82562013500 | 38500 | 38300 | 38500 | 38250 | 14466 |
| 295 | 20241104 | 135800 | 82006629850 | 38350 | 38250 | 38400 | 38150 | 14437 |
| 296 | 20241104 | 135700 | 81453531650 | 38250 | 38050 | 38250 | 38050 | 13419 |
| 297 | 20241104 | 135600 | 80941519400 | 38050 | 38000 | 38100 | 37950 | 7488 |
| 298 | 20241104 | 135500 | 80656660950 | 37950 | 37950 | 38000 | 37900 | 1506 |
| 299 | 20241104 | 135400 | 80599514400 | 37950 | 37750 | 37950 | 37700 | 11080 |
| 300 | 20241104 | 135300 | 80180007500 | 37700 | 37750 | 37800 | 37700 | 2312 |
| 301 | 20241104 | 135200 | 80092768900 | 37800 | 37850 | 37850 | 37750 | 1514 |
| 302 | 20241104 | 135100 | 80035488450 | 37800 | 37750 | 37800 | 37750 | 1240 |
| 303 | 20241104 | 135000 | 79988643450 | 37800 | 37850 | 37850 | 37750 | 3032 |
| 304 | 20241104 | 134900 | 79874023900 | 37850 | 37800 | 37850 | 37800 | 593 |
| 305 | 20241104 | 134800 | 79851595750 | 37850 | 37850 | 37900 | 37850 | 1336 |
| 306 | 20241104 | 134700 | 79801026450 | 37850 | 37850 | 37950 | 37850 | 560 |
| 307 | 20241104 | 134600 | 79779816250 | 37850 | 37950 | 37950 | 37850 | 2469 |
| 308 | 20241104 | 134500 | 79686248750 | 37900 | 37900 | 37950 | 37850 | 998 |
| 309 | 20241104 | 134400 | 79648426950 | 37850 | 37850 | 37900 | 37800 | 385 |
| 310 | 20241104 | 134300 | 79633861700 | 37850 | 37850 | 37850 | 37800 | 395 |
| 311 | 20241104 | 134200 | 79618926850 | 37850 | 37800 | 37850 | 37800 | 853 |
| 312 | 20241104 | 134100 | 79586649600 | 37850 | 37800 | 37850 | 37750 | 8330 |
| 313 | 20241104 | 134000 | 79272083700 | 37800 | 37750 | 37850 | 37700 | 868 |
| 314 | 20241104 | 133900 | 79239318350 | 37750 | 37950 | 38000 | 37700 | 5651 |
| 315 | 20241104 | 133800 | 79025437100 | 38000 | 37950 | 38000 | 37900 | 1607 |
| 316 | 20241104 | 133700 | 78964398050 | 37900 | 38000 | 38000 | 37900 | 448 |
| 317 | 20241104 | 133600 | 78947398450 | 38000 | 37950 | 38000 | 37950 | 1370 |
| 318 | 20241104 | 133500 | 78895339500 | 38000 | 37850 | 38000 | 37850 | 901 |
| 319 | 20241104 | 133400 | 78861157850 | 37900 | 37850 | 37900 | 37850 | 831 |
| 320 | 20241104 | 133300 | 78829666000 | 37850 | 37800 | 37900 | 37800 | 531 |
| 321 | 20241104 | 133200 | 78809565950 | 37800 | 37900 | 37900 | 37800 | 1943 |
| 322 | 20241104 | 133100 | 78736076000 | 37900 | 38000 | 38000 | 37900 | 1869 |
| 323 | 20241104 | 133000 | 78665158000 | 37950 | 38000 | 38000 | 37950 | 589 |
| 324 | 20241104 | 132900 | 78642784450 | 38000 | 37950 | 38000 | 37900 | 1858 |
| 325 | 20241104 | 132800 | 78572190900 | 38000 | 37950 | 38000 | 37950 | 683 |
| 326 | 20241104 | 132700 | 78546257150 | 37950 | 37900 | 38000 | 37850 | 3031 |
| 327 | 20241104 | 132600 | 78431271200 | 37950 | 38000 | 38000 | 37900 | 1502 |
| 328 | 20241104 | 132500 | 78374266900 | 38000 | 38050 | 38050 | 37950 | 2235 |
| 329 | 20241104 | 132400 | 78289334050 | 38000 | 38050 | 38050 | 38000 | 1219 |
| 330 | 20241104 | 132300 | 78242993400 | 38000 | 38050 | 38050 | 38000 | 2529 |
| 331 | 20241104 | 132200 | 78146854700 | 38050 | 38000 | 38100 | 37950 | 2878 |
| 332 | 20241104 | 132100 | 78037360750 | 38000 | 38000 | 38050 | 37950 | 973 |
| 333 | 20241104 | 132000 | 78000381750 | 38000 | 38000 | 38050 | 38000 | 457 |
| 334 | 20241104 | 131900 | 77983008350 | 38000 | 38000 | 38100 | 38000 | 3026 |
| 335 | 20241104 | 131800 | 77867937300 | 38050 | 37950 | 38100 | 37950 | 4259 |
| 336 | 20241104 | 131700 | 77705970350 | 38000 | 38000 | 38050 | 37950 | 2981 |
| 337 | 20241104 | 131600 | 77592783400 | 37950 | 37900 | 38050 | 37850 | 2659 |
| 338 | 20241104 | 131500 | 77491819200 | 37850 | 37850 | 37900 | 37850 | 539 |
| 339 | 20241104 | 131400 | 77471393800 | 37850 | 37900 | 37900 | 37850 | 369 |
| 340 | 20241104 | 131300 | 77457411100 | 37900 | 37800 | 37950 | 37800 | 1098 |
| 341 | 20241104 | 131200 | 77415802300 | 37900 | 37900 | 37900 | 37800 | 1120 |
| 342 | 20241104 | 131100 | 77373412750 | 37850 | 37900 | 37900 | 37850 | 810 |
| 343 | 20241104 | 131000 | 77342741050 | 37900 | 38100 | 38100 | 37850 | 7737 |
| 344 | 20241104 | 130900 | 77048880700 | 38100 | 37750 | 38100 | 37750 | 13983 |
| 345 | 20241104 | 130800 | 76518141400 | 37800 | 37650 | 37800 | 37600 | 2794 |
| 346 | 20241104 | 130700 | 76412686800 | 37700 | 37700 | 37700 | 37650 | 835 |
| 347 | 20241104 | 130600 | 76381212650 | 37700 | 37700 | 37750 | 37700 | 227 |
| 348 | 20241104 | 130500 | 76372644450 | 37750 | 37750 | 37750 | 37700 | 1038 |
| 349 | 20241104 | 130400 | 76333474050 | 37700 | 37600 | 37750 | 37600 | 677 |
| 350 | 20241104 | 130300 | 76307941000 | 37700 | 37550 | 37700 | 37500 | 3501 |
| 351 | 20241104 | 130200 | 76176371000 | 37550 | 37550 | 37600 | 37550 | 319 |
| 352 | 20241104 | 130100 | 76164392400 | 37550 | 37550 | 37600 | 37550 | 361 |
| 353 | 20241104 | 130000 | 76150836350 | 37550 | 37550 | 37600 | 37550 | 425 |
| 354 | 20241104 | 125900 | 76134860700 | 37550 | 37550 | 37600 | 37550 | 331 |
| 355 | 20241104 | 125800 | 76122431600 | 37550 | 37600 | 37600 | 37550 | 242 |
| 356 | 20241104 | 125700 | 76113343900 | 37550 | 37550 | 37600 | 37550 | 327 |
| 357 | 20241104 | 125600 | 76101064850 | 37550 | 37550 | 37600 | 37550 | 198 |
| 358 | 20241104 | 125500 | 76093629850 | 37600 | 37500 | 37600 | 37450 | 172 |
| 359 | 20241104 | 125400 | 76087174350 | 37500 | 37450 | 37550 | 37450 | 442 |
| 360 | 20241104 | 125300 | 76070605000 | 37500 | 37550 | 37600 | 37450 | 804 |
| 361 | 20241104 | 125200 | 76040459050 | 37550 | 37550 | 37600 | 37500 | 1366 |
| 362 | 20241104 | 125100 | 75989100500 | 37550 | 37550 | 37600 | 37500 | 1173 |
| 363 | 20241104 | 125000 | 75945102000 | 37500 | 37600 | 37600 | 37500 | 610 |
| 364 | 20241104 | 124900 | 75922203150 | 37550 | 37450 | 37550 | 37450 | 764 |
| 365 | 20241104 | 124800 | 75893552650 | 37500 | 37400 | 37500 | 37400 | 1197 |
| 366 | 20241104 | 124700 | 75848750750 | 37400 | 37400 | 37450 | 37400 | 1436 |
| 367 | 20241104 | 124600 | 75795034850 | 37450 | 37450 | 37450 | 37400 | 832 |
| 368 | 20241104 | 124500 | 75763906700 | 37400 | 37500 | 37500 | 37400 | 479 |
| 369 | 20241104 | 124400 | 75745967850 | 37500 | 37500 | 37500 | 37400 | 1255 |
| 370 | 20241104 | 124300 | 75698968050 | 37500 | 37500 | 37550 | 37450 | 537 |
| 371 | 20241104 | 124200 | 75678830400 | 37500 | 37550 | 37600 | 37500 | 487 |
| 372 | 20241104 | 124100 | 75660549750 | 37600 | 37550 | 37600 | 37550 | 305 |
| 373 | 20241104 | 124000 | 75649096850 | 37550 | 37450 | 37600 | 37450 | 4888 |
| 374 | 20241104 | 123900 | 75465782300 | 37450 | 37500 | 37500 | 37400 | 5154 |
| 375 | 20241104 | 123800 | 75272730700 | 37550 | 37550 | 37550 | 37500 | 300 |
| 376 | 20241104 | 123700 | 75261476500 | 37550 | 37550 | 37600 | 37500 | 1660 |
| 377 | 20241104 | 123600 | 75199159850 | 37600 | 37550 | 37600 | 37550 | 634 |
| 378 | 20241104 | 123500 | 75175349350 | 37550 | 37550 | 37600 | 37550 | 1029 |
| 379 | 20241104 | 123400 | 75136705550 | 37550 | 37600 | 37600 | 37550 | 430 |
| 380 | 20241104 | 123300 | 75120552000 | 37600 | 37600 | 37650 | 37600 | 197 |
| 381 | 20241104 | 123200 | 75113142000 | 37650 | 37600 | 37700 | 37600 | 1142 |
| 382 | 20241104 | 123100 | 75070153650 | 37650 | 37600 | 37650 | 37550 | 3028 |
| 383 | 20241104 | 123000 | 74956299650 | 37550 | 37600 | 37600 | 37550 | 1708 |
| 384 | 20241104 | 122900 | 74892157850 | 37600 | 37550 | 37600 | 37550 | 673 |
| 385 | 20241104 | 122800 | 74866882450 | 37550 | 37650 | 37650 | 37550 | 2487 |
| 386 | 20241104 | 122700 | 74773362500 | 37650 | 37650 | 37700 | 37600 | 1490 |
| 387 | 20241104 | 122600 | 74717285500 | 37650 | 37750 | 37750 | 37650 | 1408 |
| 388 | 20241104 | 122500 | 74664230250 | 37700 | 37700 | 37750 | 37700 | 355 |
| 389 | 20241104 | 122400 | 74650843750 | 37700 | 37750 | 37750 | 37700 | 406 |
| 390 | 20241104 | 122300 | 74635534700 | 37750 | 37750 | 37750 | 37700 | 978 |
| 391 | 20241104 | 122200 | 74598640200 | 37750 | 37700 | 37750 | 37700 | 1319 |
| 392 | 20241104 | 122100 | 74548911800 | 37700 | 37750 | 37800 | 37700 | 1244 |
| 393 | 20241104 | 122000 | 74501943950 | 37800 | 37700 | 37800 | 37700 | 974 |
| 394 | 20241104 | 121900 | 74465182350 | 37750 | 37750 | 37750 | 37650 | 799 |
| 395 | 20241104 | 121800 | 74435063300 | 37650 | 37650 | 37750 | 37650 | 103 |
| 396 | 20241104 | 121700 | 74431180800 | 37650 | 37750 | 37750 | 37650 | 1134 |
| 397 | 20241104 | 121600 | 74388437400 | 37700 | 37750 | 37800 | 37700 | 527 |
| 398 | 20241104 | 121500 | 74368543950 | 37750 | 37800 | 37800 | 37750 | 142 |
| 399 | 20241104 | 121400 | 74363179000 | 37800 | 37650 | 37800 | 37650 | 337 |
| 400 | 20241104 | 121300 | 74350456550 | 37700 | 37650 | 37750 | 37650 | 144 |
| 401 | 20241104 | 121200 | 74345027450 | 37650 | 37650 | 37800 | 37650 | 1195 |
| 402 | 20241104 | 121100 | 74299921550 | 37700 | 37700 | 37700 | 37650 | 953 |
| 403 | 20241104 | 121000 | 74264031500 | 37700 | 37700 | 37750 | 37650 | 358 |
| 404 | 20241104 | 120900 | 74250529950 | 37750 | 37700 | 37750 | 37650 | 165 |
| 405 | 20241104 | 120800 | 74244307700 | 37700 | 37850 | 37900 | 37650 | 5851 |
| 406 | 20241104 | 120700 | 74023471350 | 37900 | 37850 | 37900 | 37850 | 1133 |
| 407 | 20241104 | 120600 | 73980536750 | 37850 | 37950 | 37950 | 37850 | 791 |
| 408 | 20241104 | 120500 | 73950559000 | 37900 | 37900 | 37950 | 37900 | 771 |
| 409 | 20241104 | 120400 | 73921316400 | 37850 | 37850 | 37900 | 37850 | 1474 |
| 410 | 20241104 | 120300 | 73865467700 | 37850 | 37800 | 37900 | 37750 | 769 |
| 411 | 20241104 | 120200 | 73836389400 | 37750 | 37750 | 37750 | 37650 | 1942 |
| 412 | 20241104 | 120100 | 73763133200 | 37700 | 37750 | 37750 | 37650 | 2449 |
| 413 | 20241104 | 120000 | 73670845050 | 37750 | 37800 | 37800 | 37700 | 1719 |
| 414 | 20241104 | 115900 | 73606008250 | 37750 | 37750 | 37850 | 37750 | 347 |
| 415 | 20241104 | 115800 | 73592908350 | 37750 | 37750 | 37850 | 37750 | 753 |
| 416 | 20241104 | 115700 | 73564444150 | 37750 | 37750 | 37800 | 37700 | 714 |
| 417 | 20241104 | 115600 | 73537481400 | 37750 | 37850 | 37850 | 37750 | 716 |
| 418 | 20241104 | 115500 | 73510432850 | 37800 | 37850 | 37900 | 37800 | 515 |
| 419 | 20241104 | 115400 | 73490943150 | 37850 | 37850 | 37900 | 37850 | 477 |
| 420 | 20241104 | 115300 | 73472872800 | 37850 | 37900 | 37950 | 37850 | 1138 |
| 421 | 20241104 | 115200 | 73429742550 | 37900 | 37900 | 37950 | 37850 | 664 |
| 422 | 20241104 | 115100 | 73404588800 | 37900 | 37900 | 37950 | 37850 | 4258 |
| 423 | 20241104 | 115000 | 73243158450 | 37850 | 37850 | 37900 | 37850 | 1605 |
| 424 | 20241104 | 114900 | 73182353200 | 37850 | 37850 | 37900 | 37850 | 502 |
| 425 | 20241104 | 114800 | 73163346900 | 37850 | 37850 | 37900 | 37800 | 951 |
| 426 | 20241104 | 114700 | 73127338150 | 37850 | 37850 | 37850 | 37800 | 1328 |
| 427 | 20241104 | 114600 | 73077084450 | 37850 | 37800 | 37850 | 37750 | 3602 |
| 428 | 20241104 | 114500 | 72940987050 | 37750 | 37800 | 37800 | 37750 | 629 |
| 429 | 20241104 | 114400 | 72917221500 | 37750 | 37900 | 37900 | 37750 | 2402 |
| 430 | 20241104 | 114300 | 72826341300 | 37850 | 37950 | 38000 | 37850 | 1865 |
| 431 | 20241104 | 114200 | 72755606550 | 37950 | 37950 | 38000 | 37950 | 1853 |
| 432 | 20241104 | 114100 | 72685276350 | 37950 | 37850 | 38000 | 37850 | 6926 |
| 433 | 20241104 | 114000 | 72422365450 | 37900 | 37900 | 37950 | 37850 | 1080 |
| 434 | 20241104 | 113900 | 72381434100 | 37900 | 37850 | 37950 | 37850 | 1621 |
| 435 | 20241104 | 113800 | 72319980100 | 37900 | 37800 | 37900 | 37800 | 1009 |
| 436 | 20241104 | 113700 | 72281798250 | 37800 | 37850 | 37850 | 37750 | 1265 |
| 437 | 20241104 | 113600 | 72233978950 | 37800 | 37750 | 37800 | 37750 | 458 |
| 438 | 20241104 | 113500 | 72216668850 | 37750 | 37800 | 37800 | 37700 | 492 |
| 439 | 20241104 | 113400 | 72198090100 | 37800 | 37750 | 37800 | 37700 | 1087 |
| 440 | 20241104 | 113300 | 72157023800 | 37800 | 37750 | 37800 | 37750 | 1124 |
| 441 | 20241104 | 113200 | 72114590100 | 37750 | 37900 | 37900 | 37750 | 2615 |
| 442 | 20241104 | 113100 | 72015736250 | 37850 | 37950 | 37950 | 37800 | 2682 |
| 443 | 20241104 | 113000 | 71914036950 | 38000 | 37800 | 38000 | 37800 | 7178 |
| 444 | 20241104 | 112900 | 71641756350 | 37800 | 37750 | 37900 | 37750 | 2685 |
| 445 | 20241104 | 112800 | 71540184650 | 37750 | 37850 | 37900 | 37700 | 4140 |
| 446 | 20241104 | 112700 | 71383533600 | 37900 | 37850 | 37900 | 37800 | 6440 |
| 447 | 20241104 | 112600 | 71139834350 | 37900 | 37850 | 37900 | 37800 | 3703 |
| 448 | 20241104 | 112500 | 70999639100 | 37850 | 37700 | 37850 | 37650 | 3056 |
| 449 | 20241104 | 112400 | 70884250400 | 37750 | 37800 | 37850 | 37700 | 988 |
| 450 | 20241104 | 112300 | 70846939100 | 37850 | 37850 | 37850 | 37700 | 1975 |
| 451 | 20241104 | 112200 | 70772280200 | 37850 | 37900 | 37900 | 37800 | 3848 |
| 452 | 20241104 | 112100 | 70626549350 | 37850 | 37700 | 37850 | 37650 | 7477 |
| 453 | 20241104 | 112000 | 70344211150 | 37650 | 37650 | 37750 | 37600 | 1406 |
| 454 | 20241104 | 111900 | 70291220750 | 37650 | 37550 | 37650 | 37550 | 385 |
| 455 | 20241104 | 111800 | 70276740650 | 37600 | 37600 | 37600 | 37500 | 1074 |
| 456 | 20241104 | 111700 | 70236391550 | 37600 | 37450 | 37650 | 37450 | 1214 |
| 457 | 20241104 | 111600 | 70190814750 | 37450 | 37500 | 37550 | 37450 | 2433 |
| 458 | 20241104 | 111500 | 70099632100 | 37500 | 37600 | 37700 | 37500 | 2074 |
| 459 | 20241104 | 111400 | 70021656250 | 37650 | 37600 | 37650 | 37400 | 3171 |
| 460 | 20241104 | 111300 | 69902728300 | 37600 | 37600 | 37750 | 37600 | 2425 |
| 461 | 20241104 | 111200 | 69811364750 | 37600 | 37500 | 37750 | 37500 | 1375 |
| 462 | 20241104 | 111100 | 69759620750 | 37500 | 37550 | 37600 | 37500 | 788 |
| 463 | 20241104 | 111000 | 69730049550 | 37550 | 37550 | 37600 | 37400 | 2343 |
| 464 | 20241104 | 110900 | 69642183200 | 37600 | 37650 | 37700 | 37600 | 718 |
| 465 | 20241104 | 110800 | 69615173350 | 37550 | 37500 | 37650 | 37450 | 1809 |
| 466 | 20241104 | 110700 | 69547269750 | 37550 | 37650 | 37650 | 37500 | 1984 |
| 467 | 20241104 | 110600 | 69472697500 | 37650 | 37800 | 37800 | 37600 | 2087 |
| 468 | 20241104 | 110500 | 69393979450 | 37800 | 37750 | 37850 | 37750 | 4451 |
| 469 | 20241104 | 110400 | 69225654650 | 37750 | 37550 | 37750 | 37500 | 4364 |
| 470 | 20241104 | 110300 | 69061511700 | 37550 | 37700 | 37750 | 37550 | 2755 |
| 471 | 20241104 | 110200 | 68957788900 | 37700 | 37900 | 37900 | 37700 | 4734 |
| 472 | 20241104 | 110100 | 68779061100 | 37900 | 37750 | 37900 | 37650 | 15576 |
| 473 | 20241104 | 110000 | 68190624800 | 37750 | 37450 | 37750 | 37400 | 12139 |
| 474 | 20241104 | 105900 | 67733989250 | 37400 | 37350 | 37450 | 37300 | 4573 |
| 475 | 20241104 | 105800 | 67563096200 | 37300 | 37350 | 37400 | 37300 | 1688 |
| 476 | 20241104 | 105700 | 67500066000 | 37350 | 37350 | 37400 | 37300 | 1576 |
| 477 | 20241104 | 105600 | 67441229250 | 37300 | 37350 | 37400 | 37300 | 1287 |
| 478 | 20241104 | 105500 | 67393157500 | 37350 | 37300 | 37350 | 37250 | 3912 |
| 479 | 20241104 | 105400 | 67247183750 | 37250 | 37250 | 37350 | 37250 | 2257 |
| 480 | 20241104 | 105300 | 67163024900 | 37300 | 37150 | 37400 | 37150 | 5792 |
| 481 | 20241104 | 105200 | 66946974850 | 37150 | 37100 | 37200 | 37100 | 1212 |
| 482 | 20241104 | 105100 | 66901950250 | 37100 | 36900 | 37150 | 36900 | 10265 |
| 483 | 20241104 | 105000 | 66522318450 | 36900 | 36900 | 36950 | 36900 | 793 |
| 484 | 20241104 | 104900 | 66493050650 | 36950 | 36800 | 36950 | 36750 | 5234 |
| 485 | 20241104 | 104800 | 66300027950 | 36800 | 36800 | 36850 | 36700 | 8630 |
| 486 | 20241104 | 104700 | 65982493850 | 36800 | 36750 | 36850 | 36750 | 3529 |
| 487 | 20241104 | 104600 | 65852761850 | 36750 | 36700 | 36850 | 36700 | 5013 |
| 488 | 20241104 | 104500 | 65668295650 | 36750 | 36850 | 36900 | 36700 | 8399 |
| 489 | 20241104 | 104400 | 65359479500 | 36800 | 36950 | 36950 | 36750 | 4255 |
| 490 | 20241104 | 104300 | 65202808950 | 36900 | 36900 | 37000 | 36850 | 2908 |
| 491 | 20241104 | 104200 | 65095446000 | 36850 | 36750 | 36900 | 36750 | 5087 |
| 492 | 20241104 | 104100 | 64908143850 | 36800 | 37150 | 37150 | 36700 | 32841 |
| 493 | 20241104 | 104000 | 63695865500 | 37150 | 37150 | 37200 | 37100 | 1106 |
| 494 | 20241104 | 103900 | 63654803900 | 37150 | 37150 | 37200 | 37150 | 2943 |
| 495 | 20241104 | 103800 | 63545468150 | 37200 | 37100 | 37300 | 37100 | 2599 |
| 496 | 20241104 | 103700 | 63448736400 | 37100 | 37150 | 37150 | 37100 | 538 |
| 497 | 20241104 | 103600 | 63428762050 | 37100 | 37150 | 37200 | 37100 | 1118 |
| 498 | 20241104 | 103500 | 63387212550 | 37150 | 37200 | 37250 | 37100 | 1738 |
| 499 | 20241104 | 103400 | 63322662300 | 37200 | 37050 | 37200 | 37050 | 5817 |
| 500 | 20241104 | 103300 | 63106905750 | 37050 | 37100 | 37150 | 37050 | 3238 |
| 501 | 20241104 | 103200 | 62986852050 | 37100 | 37100 | 37200 | 37050 | 2924 |
| 502 | 20241104 | 103100 | 62878399550 | 37100 | 37150 | 37150 | 37050 | 4109 |
| 503 | 20241104 | 103000 | 62725988000 | 37150 | 37250 | 37300 | 37150 | 3802 |
| 504 | 20241104 | 102900 | 62584581400 | 37250 | 37300 | 37350 | 37250 | 1821 |
| 505 | 20241104 | 102800 | 62516644950 | 37300 | 37250 | 37400 | 37250 | 654 |
| 506 | 20241104 | 102700 | 62492254900 | 37250 | 37200 | 37300 | 37200 | 1162 |
| 507 | 20241104 | 102600 | 62449013800 | 37200 | 37200 | 37350 | 37150 | 913 |
| 508 | 20241104 | 102500 | 62414991150 | 37250 | 37250 | 37300 | 37150 | 4760 |
| 509 | 20241104 | 102400 | 62237795700 | 37300 | 37350 | 37350 | 37300 | 2536 |
| 510 | 20241104 | 102300 | 62143167350 | 37350 | 37350 | 37400 | 37350 | 1842 |
| 511 | 20241104 | 102200 | 62074366750 | 37350 | 37300 | 37350 | 37250 | 1007 |
| 512 | 20241104 | 102100 | 62036821400 | 37300 | 37450 | 37450 | 37250 | 3234 |
| 513 | 20241104 | 102000 | 61916062050 | 37500 | 37550 | 37550 | 37450 | 1631 |
| 514 | 20241104 | 101900 | 61854859000 | 37550 | 37450 | 37550 | 37400 | 1209 |
| 515 | 20241104 | 101800 | 61809557800 | 37450 | 37350 | 37450 | 37350 | 1558 |
| 516 | 20241104 | 101700 | 61751270750 | 37350 | 37250 | 37350 | 37150 | 2647 |
| 517 | 20241104 | 101600 | 61652624050 | 37250 | 37150 | 37300 | 37100 | 2974 |
| 518 | 20241104 | 101500 | 61541997800 | 37150 | 37200 | 37300 | 37050 | 15399 |
| 519 | 20241104 | 101400 | 60970090200 | 37150 | 37300 | 37300 | 37150 | 6480 |
| 520 | 20241104 | 101300 | 60728954350 | 37250 | 37450 | 37450 | 37250 | 7431 |
| 521 | 20241104 | 101200 | 60451619750 | 37450 | 37400 | 37500 | 37300 | 5714 |
| 522 | 20241104 | 101100 | 60237867050 | 37350 | 37400 | 37500 | 37350 | 4814 |
| 523 | 20241104 | 101000 | 60057844350 | 37350 | 37400 | 37400 | 37300 | 1916 |
| 524 | 20241104 | 100900 | 59986268700 | 37350 | 37400 | 37500 | 37350 | 2973 |
| 525 | 20241104 | 100800 | 59875111000 | 37350 | 37300 | 37400 | 37200 | 2393 |
| 526 | 20241104 | 100700 | 59785834950 | 37250 | 37100 | 37300 | 37050 | 8584 |
| 527 | 20241104 | 100600 | 59466936850 | 37100 | 37350 | 37450 | 37050 | 15599 |
| 528 | 20241104 | 100500 | 58887481400 | 37350 | 37200 | 37400 | 37200 | 2800 |
| 529 | 20241104 | 100400 | 58783076350 | 37200 | 37250 | 37250 | 37150 | 10855 |
| 530 | 20241104 | 100300 | 58379487850 | 37250 | 37400 | 37450 | 37250 | 12575 |
| 531 | 20241104 | 100200 | 57910456300 | 37400 | 37500 | 37500 | 37400 | 7455 |
| 532 | 20241104 | 100100 | 57631276350 | 37500 | 37500 | 37650 | 37500 | 1699 |
| 533 | 20241104 | 100000 | 57567527400 | 37500 | 37500 | 37550 | 37400 | 8870 |
| 534 | 20241104 | 095900 | 57235119500 | 37500 | 37600 | 37650 | 37500 | 7802 |
| 535 | 20241104 | 095800 | 56942156400 | 37600 | 37700 | 37800 | 37600 | 5356 |
| 536 | 20241104 | 095700 | 56740124750 | 37750 | 37500 | 37750 | 37500 | 8043 |
| 537 | 20241104 | 095600 | 56437824950 | 37500 | 37500 | 37600 | 37400 | 12343 |
| 538 | 20241104 | 095500 | 55975109700 | 37550 | 38000 | 38000 | 37550 | 14985 |
| 539 | 20241104 | 095400 | 55410354750 | 38000 | 37750 | 38000 | 37700 | 5962 |
| 540 | 20241104 | 095300 | 55184870950 | 37700 | 37850 | 37900 | 37700 | 5697 |
| 541 | 20241104 | 095200 | 54969595600 | 37850 | 37700 | 37900 | 37650 | 4720 |
| 542 | 20241104 | 095100 | 54791453200 | 37650 | 37850 | 37950 | 37650 | 14392 |
| 543 | 20241104 | 095000 | 54247977850 | 37950 | 37950 | 38000 | 37850 | 9121 |
| 544 | 20241104 | 094900 | 53902000800 | 37950 | 38100 | 38200 | 37900 | 9309 |
| 545 | 20241104 | 094800 | 53548546350 | 38200 | 38400 | 38450 | 38050 | 9319 |
| 546 | 20241104 | 094700 | 53192467500 | 38400 | 38200 | 38450 | 38150 | 3072 |
| 547 | 20241104 | 094600 | 53074891350 | 38250 | 38400 | 38500 | 38250 | 4390 |
| 548 | 20241104 | 094500 | 52906524700 | 38400 | 38600 | 38650 | 38350 | 6372 |
| 549 | 20241104 | 094400 | 52660776050 | 38550 | 38250 | 38600 | 38250 | 5281 |
| 550 | 20241104 | 094300 | 52457774550 | 38250 | 38200 | 38450 | 38150 | 8137 |
| 551 | 20241104 | 094200 | 52146134050 | 38200 | 38000 | 38300 | 37850 | 7659 |
| 552 | 20241104 | 094100 | 51854218150 | 38000 | 38400 | 38500 | 37800 | 25047 |
| 553 | 20241104 | 094000 | 50898581600 | 38400 | 38800 | 38800 | 38300 | 22995 |
| 554 | 20241104 | 093900 | 50011800400 | 38800 | 38850 | 39100 | 38700 | 33189 |
| 555 | 20241104 | 093800 | 48720348950 | 38800 | 38650 | 38950 | 38550 | 11925 |
| 556 | 20241104 | 093700 | 48258104350 | 38600 | 38650 | 38900 | 38600 | 15783 |
| 557 | 20241104 | 093600 | 47646752950 | 38700 | 38850 | 39150 | 38400 | 39818 |
| 558 | 20241104 | 093500 | 46100838550 | 38800 | 38350 | 38900 | 38350 | 35356 |
| 559 | 20241104 | 093400 | 44734775300 | 38350 | 38150 | 38400 | 38100 | 2790 |
| 560 | 20241104 | 093300 | 44628017600 | 38150 | 38350 | 38450 | 38150 | 5308 |
| 561 | 20241104 | 093200 | 44424648800 | 38300 | 38400 | 38450 | 38300 | 6846 |
| 562 | 20241104 | 093100 | 44161844600 | 38450 | 38250 | 38500 | 38150 | 7510 |
| 563 | 20241104 | 093000 | 43873380650 | 38200 | 38300 | 38400 | 38050 | 7196 |
| 564 | 20241104 | 092900 | 43598432600 | 38300 | 38500 | 38550 | 38050 | 16264 |
| 565 | 20241104 | 092800 | 42975198100 | 38550 | 38100 | 38700 | 38050 | 40399 |
| 566 | 20241104 | 092700 | 41421815800 | 38100 | 37950 | 38100 | 37850 | 10615 |
| 567 | 20241104 | 092600 | 41018657750 | 37900 | 37900 | 38050 | 37850 | 8278 |
| 568 | 20241104 | 092500 | 40704319750 | 37850 | 37850 | 37950 | 37800 | 5666 |
| 569 | 20241104 | 092400 | 40489730500 | 37900 | 37400 | 37900 | 37350 | 14015 |
| 570 | 20241104 | 092300 | 39962708100 | 37400 | 37700 | 37700 | 37350 | 20927 |
| 571 | 20241104 | 092200 | 39177445150 | 37700 | 37700 | 37850 | 37650 | 5326 |
| 572 | 20241104 | 092100 | 38976503700 | 37700 | 37900 | 37950 | 37700 | 8322 |
| 573 | 20241104 | 092000 | 38661708750 | 37900 | 37550 | 38000 | 37550 | 15320 |
| 574 | 20241104 | 091900 | 38083517300 | 37600 | 38150 | 38150 | 37550 | 21129 |
| 575 | 20241104 | 091800 | 37284452650 | 38150 | 38250 | 38350 | 38150 | 6712 |
| 576 | 20241104 | 091700 | 37027695350 | 38300 | 38200 | 38350 | 38050 | 9697 |
| 577 | 20241104 | 091600 | 36657059000 | 38250 | 38200 | 38350 | 38100 | 7793 |
| 578 | 20241104 | 091500 | 36358888950 | 38200 | 38050 | 38250 | 37950 | 13825 |
| 579 | 20241104 | 091400 | 35831764950 | 38050 | 37750 | 38150 | 37750 | 15754 |
| 580 | 20241104 | 091300 | 35234003250 | 37800 | 38200 | 38350 | 37500 | 75512 |
| 581 | 20241104 | 091200 | 32368407550 | 38250 | 38550 | 38600 | 38200 | 17692 |
| 582 | 20241104 | 091100 | 31689433800 | 38550 | 38350 | 38600 | 38250 | 18543 |
| 583 | 20241104 | 091000 | 30977382350 | 38450 | 38400 | 38600 | 38350 | 18869 |
| 584 | 20241104 | 090900 | 30251542450 | 38350 | 38700 | 38800 | 38350 | 36202 |
| 585 | 20241104 | 090800 | 28857203450 | 38700 | 39050 | 39200 | 38700 | 45171 |
| 586 | 20241104 | 090700 | 27096282300 | 39050 | 38650 | 39200 | 38650 | 45491 |
| 587 | 20241104 | 090600 | 25324285200 | 38650 | 38550 | 38700 | 38350 | 32381 |
| 588 | 20241104 | 090500 | 24078044200 | 38550 | 38900 | 39000 | 38200 | 74528 |
| 589 | 20241104 | 090400 | 21201820250 | 38900 | 38700 | 39050 | 38600 | 82664 |
| 590 | 20241104 | 090300 | 17984724700 | 38700 | 38400 | 38900 | 38250 | 102800 |
| 591 | 20241104 | 090200 | 14014503200 | 38350 | 37950 | 38700 | 37800 | 103216 |
| 592 | 20241104 | 090100 | 10050751650 | 37950 | 37400 | 38200 | 37250 | 114222 |
| 593 | 20241104 | 090000 | 5731086650 | 37350 | 37450 | 37500 | 37000 | 147648 |