31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 3 | 20241113 | 183300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20241113 | 183200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20241113 | 183100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20241113 | 183000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20241113 | 182900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20241113 | 182800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20241113 | 182700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20241113 | 182600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20241113 | 182500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20241113 | 182400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20241113 | 182300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20241113 | 182200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20241113 | 182100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20241113 | 182000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20241113 | 181900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20241113 | 181800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20241113 | 181700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20241113 | 181600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20241113 | 181500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20241113 | 181400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20241113 | 181300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20241113 | 181200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20241113 | 181100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20241113 | 181000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20241113 | 180900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20241113 | 180800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20241113 | 180700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20241113 | 180600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20241113 | 180500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20241113 | 180400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 33 | 20241113 | 180300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20241113 | 180200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20241113 | 180100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20241113 | 180000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20241113 | 175900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20241113 | 175800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20241113 | 175700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20241113 | 175600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20241113 | 175500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20241113 | 175400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20241113 | 175300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20241113 | 175200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20241113 | 175100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20241113 | 175000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20241113 | 174900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20241113 | 174800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20241113 | 174700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20241113 | 174600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20241113 | 174500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20241113 | 174400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20241113 | 174300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20241113 | 174200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20241113 | 174100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20241113 | 174000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20241113 | 173900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20241113 | 173800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20241113 | 173700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20241113 | 173600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20241113 | 173500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20241113 | 173400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 63 | 20241113 | 173300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20241113 | 173200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20241113 | 173100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20241113 | 173000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20241113 | 172900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20241113 | 172800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20241113 | 172700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20241113 | 172600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20241113 | 172500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20241113 | 172400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20241113 | 172300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20241113 | 172200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20241113 | 172100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20241113 | 172000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20241113 | 171900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20241113 | 171800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20241113 | 171700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20241113 | 171600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20241113 | 171500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20241113 | 171400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20241113 | 171300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20241113 | 171200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20241113 | 171100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20241113 | 171000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20241113 | 170900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20241113 | 170800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20241113 | 170700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20241113 | 170600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20241113 | 170500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20241113 | 170400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 93 | 20241113 | 170300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20241113 | 170200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20241113 | 170100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20241113 | 170000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20241113 | 165900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20241113 | 165800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20241113 | 165700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20241113 | 165600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20241113 | 165500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20241113 | 165400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20241113 | 165300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20241113 | 165200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20241113 | 165100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20241113 | 165000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20241113 | 164900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20241113 | 164800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20241113 | 164700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20241113 | 164600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20241113 | 164500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20241113 | 164400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20241113 | 164300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20241113 | 164200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20241113 | 164100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20241113 | 164000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20241113 | 163900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20241113 | 163800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20241113 | 163700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20241113 | 163600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20241113 | 163500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20241113 | 163400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 123 | 20241113 | 163300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20241113 | 163200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20241113 | 163100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20241113 | 163000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20241113 | 162900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20241113 | 162800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20241113 | 162700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20241113 | 162600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20241113 | 162500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20241113 | 162400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20241113 | 162300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20241113 | 162200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20241113 | 162100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20241113 | 162000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20241113 | 161900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20241113 | 161800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20241113 | 161700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20241113 | 161600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20241113 | 161500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20241113 | 161400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20241113 | 161300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20241113 | 161200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20241113 | 161100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20241113 | 161000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20241113 | 160900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20241113 | 160800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20241113 | 160700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20241113 | 160600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20241113 | 160500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20241113 | 160400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 153 | 20241113 | 160300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20241113 | 160200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20241113 | 160100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20241113 | 160000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20241113 | 155900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20241113 | 155800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20241113 | 155700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20241113 | 155600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20241113 | 155500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20241113 | 155400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20241113 | 155300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20241113 | 155200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20241113 | 155100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20241113 | 155000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20241113 | 154900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20241113 | 154800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20241113 | 154700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20241113 | 154600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20241113 | 154500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20241113 | 154400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20241113 | 154300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20241113 | 154200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20241113 | 154100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20241113 | 154000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20241113 | 153900 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20241113 | 153800 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20241113 | 153700 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20241113 | 153600 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20241113 | 153500 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20241113 | 153400 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 183 | 20241113 | 153300 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20241113 | 153200 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20241113 | 153100 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20241113 | 153000 | 21002065650 | 34300 | 34300 | 34300 | 34300 | 12051 |
| 187 | 20241113 | 152900 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20241113 | 152800 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20241113 | 152700 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20241113 | 152600 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20241113 | 152500 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20241113 | 152400 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20241113 | 152300 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20241113 | 152200 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20241113 | 152100 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20241113 | 152000 | 20588716350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20241113 | 151900 | 20588716350 | 34300 | 34400 | 34400 | 34300 | 5975 |
| 198 | 20241113 | 151800 | 20383539700 | 34400 | 34350 | 34400 | 34300 | 2892 |
| 199 | 20241113 | 151700 | 20284174500 | 34350 | 34450 | 34450 | 34300 | 2468 |
| 200 | 20241113 | 151600 | 20199380450 | 34400 | 34450 | 34450 | 34400 | 3038 |
| 201 | 20241113 | 151500 | 20094859500 | 34450 | 34350 | 34450 | 34350 | 2925 |
| 202 | 20241113 | 151400 | 19994155850 | 34350 | 34400 | 34450 | 34350 | 1564 |
| 203 | 20241113 | 151300 | 19940358050 | 34400 | 34450 | 34450 | 34400 | 445 |
| 204 | 20241113 | 151200 | 19925046450 | 34450 | 34400 | 34500 | 34400 | 1888 |
| 205 | 20241113 | 151100 | 19860060200 | 34450 | 34400 | 34450 | 34400 | 2762 |
| 206 | 20241113 | 151000 | 19764967600 | 34400 | 34350 | 34450 | 34350 | 4208 |
| 207 | 20241113 | 150900 | 19620384550 | 34400 | 34450 | 34500 | 34350 | 2821 |
| 208 | 20241113 | 150800 | 19523323550 | 34450 | 34500 | 34500 | 34450 | 764 |
| 209 | 20241113 | 150700 | 19496999000 | 34450 | 34500 | 34500 | 34450 | 1230 |
| 210 | 20241113 | 150600 | 19454620100 | 34500 | 34450 | 34500 | 34450 | 1059 |
| 211 | 20241113 | 150500 | 19418133100 | 34450 | 34500 | 34550 | 34450 | 1011 |
| 212 | 20241113 | 150400 | 19383294400 | 34450 | 34550 | 34550 | 34450 | 1682 |
| 213 | 20241113 | 150300 | 19325252700 | 34550 | 34600 | 34600 | 34450 | 1277 |
| 214 | 20241113 | 150200 | 19281171900 | 34600 | 34500 | 34600 | 34500 | 2884 |
| 215 | 20241113 | 150100 | 19181588800 | 34550 | 34500 | 34600 | 34500 | 1296 |
| 216 | 20241113 | 150000 | 19136829850 | 34550 | 34550 | 34600 | 34500 | 2292 |
| 217 | 20241113 | 145900 | 19057687200 | 34600 | 34550 | 34600 | 34500 | 1713 |
| 218 | 20241113 | 145800 | 18998510300 | 34600 | 34600 | 34650 | 34550 | 2786 |
| 219 | 20241113 | 145700 | 18902183950 | 34600 | 34650 | 34700 | 34600 | 1291 |
| 220 | 20241113 | 145600 | 18857480850 | 34650 | 34700 | 34700 | 34650 | 817 |
| 221 | 20241113 | 145500 | 18829143450 | 34700 | 34750 | 34750 | 34700 | 1139 |
| 222 | 20241113 | 145400 | 18789618400 | 34750 | 34750 | 34800 | 34700 | 589 |
| 223 | 20241113 | 145300 | 18769174400 | 34750 | 34800 | 34800 | 34700 | 1515 |
| 224 | 20241113 | 145200 | 18716540000 | 34800 | 34800 | 34800 | 34750 | 1082 |
| 225 | 20241113 | 145100 | 18678929000 | 34800 | 34750 | 34800 | 34750 | 327 |
| 226 | 20241113 | 145000 | 18667564300 | 34800 | 34750 | 34800 | 34750 | 787 |
| 227 | 20241113 | 144900 | 18640199400 | 34750 | 34800 | 34800 | 34750 | 380 |
| 228 | 20241113 | 144800 | 18626992200 | 34800 | 34700 | 34800 | 34700 | 535 |
| 229 | 20241113 | 144700 | 18608421200 | 34750 | 34750 | 34750 | 34700 | 586 |
| 230 | 20241113 | 144600 | 18588064700 | 34700 | 34750 | 34750 | 34650 | 190 |
| 231 | 20241113 | 144500 | 18581464350 | 34750 | 34750 | 34750 | 34600 | 2157 |
| 232 | 20241113 | 144400 | 18506753100 | 34750 | 34650 | 34750 | 34650 | 768 |
| 233 | 20241113 | 144300 | 18480105100 | 34650 | 34700 | 34700 | 34650 | 691 |
| 234 | 20241113 | 144200 | 18456155250 | 34700 | 34650 | 34700 | 34650 | 173 |
| 235 | 20241113 | 144100 | 18450159250 | 34650 | 34700 | 34700 | 34650 | 1400 |
| 236 | 20241113 | 144000 | 18401649050 | 34650 | 34700 | 34700 | 34650 | 691 |
| 237 | 20241113 | 143900 | 18377681750 | 34700 | 34700 | 34750 | 34700 | 403 |
| 238 | 20241113 | 143800 | 18363695200 | 34700 | 34650 | 34750 | 34650 | 31 |
| 239 | 20241113 | 143700 | 18362618800 | 34750 | 34750 | 34800 | 34700 | 1440 |
| 240 | 20241113 | 143600 | 18312630900 | 34800 | 34800 | 34800 | 34750 | 889 |
| 241 | 20241113 | 143500 | 18281734300 | 34800 | 34750 | 34800 | 34750 | 146 |
| 242 | 20241113 | 143400 | 18276655250 | 34800 | 34750 | 34800 | 34750 | 347 |
| 243 | 20241113 | 143300 | 18264595850 | 34750 | 34800 | 34800 | 34750 | 517 |
| 244 | 20241113 | 143200 | 18246612700 | 34850 | 34800 | 34850 | 34800 | 591 |
| 245 | 20241113 | 143100 | 18226037200 | 34800 | 34850 | 34850 | 34800 | 415 |
| 246 | 20241113 | 143000 | 18211580300 | 34850 | 34800 | 34850 | 34800 | 929 |
| 247 | 20241113 | 142900 | 18179213800 | 34800 | 34850 | 34850 | 34800 | 1572 |
| 248 | 20241113 | 142800 | 18124484000 | 34850 | 34800 | 34850 | 34800 | 90 |
| 249 | 20241113 | 142700 | 18121348400 | 34800 | 34750 | 34800 | 34750 | 746 |
| 250 | 20241113 | 142600 | 18095388950 | 34800 | 34800 | 34850 | 34800 | 545 |
| 251 | 20241113 | 142500 | 18076420800 | 34850 | 34900 | 34900 | 34800 | 2316 |
| 252 | 20241113 | 142400 | 17995785350 | 34850 | 34800 | 34850 | 34800 | 944 |
| 253 | 20241113 | 142300 | 17962888650 | 34850 | 34850 | 34900 | 34800 | 886 |
| 254 | 20241113 | 142200 | 17932008700 | 34850 | 34850 | 34850 | 34800 | 954 |
| 255 | 20241113 | 142100 | 17898761850 | 34850 | 34750 | 34850 | 34700 | 2525 |
| 256 | 20241113 | 142000 | 17810902600 | 34700 | 34750 | 34750 | 34700 | 150 |
| 257 | 20241113 | 141900 | 17805695800 | 34750 | 34750 | 34750 | 34700 | 73 |
| 258 | 20241113 | 141800 | 17803159650 | 34700 | 34750 | 34750 | 34700 | 716 |
| 259 | 20241113 | 141700 | 17778299900 | 34800 | 34750 | 34800 | 34700 | 934 |
| 260 | 20241113 | 141600 | 17745810600 | 34750 | 34650 | 34750 | 34650 | 372 |
| 261 | 20241113 | 141500 | 17732896500 | 34650 | 34700 | 34700 | 34650 | 678 |
| 262 | 20241113 | 141400 | 17709388150 | 34700 | 34700 | 34750 | 34650 | 1196 |
| 263 | 20241113 | 141300 | 17667909700 | 34700 | 34650 | 34700 | 34650 | 157 |
| 264 | 20241113 | 141200 | 17662468650 | 34650 | 34650 | 34700 | 34650 | 741 |
| 265 | 20241113 | 141100 | 17636782750 | 34650 | 34700 | 34700 | 34650 | 338 |
| 266 | 20241113 | 141000 | 17625063150 | 34700 | 34700 | 34750 | 34550 | 2068 |
| 267 | 20241113 | 140900 | 17553295000 | 34700 | 34700 | 34700 | 34700 | 250 |
| 268 | 20241113 | 140800 | 17544620000 | 34700 | 34750 | 34750 | 34700 | 1265 |
| 269 | 20241113 | 140700 | 17500668800 | 34750 | 34700 | 34750 | 34700 | 277 |
| 270 | 20241113 | 140600 | 17491056200 | 34700 | 34650 | 34750 | 34650 | 1386 |
| 271 | 20241113 | 140500 | 17442994100 | 34600 | 34550 | 34650 | 34500 | 969 |
| 272 | 20241113 | 140400 | 17409522400 | 34550 | 34550 | 34550 | 34500 | 382 |
| 273 | 20241113 | 140300 | 17396325300 | 34550 | 34550 | 34600 | 34550 | 429 |
| 274 | 20241113 | 140200 | 17381503000 | 34600 | 34650 | 34650 | 34550 | 925 |
| 275 | 20241113 | 140100 | 17349504050 | 34650 | 34550 | 34650 | 34550 | 625 |
| 276 | 20241113 | 140000 | 17327875550 | 34550 | 34650 | 34650 | 34550 | 1000 |
| 277 | 20241113 | 135900 | 17293301400 | 34600 | 34550 | 34650 | 34550 | 760 |
| 278 | 20241113 | 135800 | 17267007900 | 34600 | 34600 | 34600 | 34550 | 322 |
| 279 | 20241113 | 135700 | 17255879350 | 34600 | 34500 | 34600 | 34450 | 1188 |
| 280 | 20241113 | 135600 | 17214871600 | 34500 | 34450 | 34500 | 34400 | 743 |
| 281 | 20241113 | 135500 | 17189265300 | 34450 | 34450 | 34500 | 34400 | 2243 |
| 282 | 20241113 | 135400 | 17112037850 | 34450 | 34500 | 34550 | 34400 | 8956 |
| 283 | 20241113 | 135300 | 16803161850 | 34500 | 34550 | 34600 | 34500 | 715 |
| 284 | 20241113 | 135200 | 16778474700 | 34550 | 34550 | 34600 | 34550 | 1425 |
| 285 | 20241113 | 135100 | 16729240500 | 34550 | 34550 | 34600 | 34550 | 420 |
| 286 | 20241113 | 135000 | 16714728200 | 34550 | 34550 | 34600 | 34550 | 552 |
| 287 | 20241113 | 134900 | 16695654900 | 34550 | 34600 | 34600 | 34550 | 675 |
| 288 | 20241113 | 134800 | 16672333150 | 34600 | 34550 | 34600 | 34550 | 1092 |
| 289 | 20241113 | 134700 | 16634604400 | 34600 | 34600 | 34600 | 34550 | 1125 |
| 290 | 20241113 | 134600 | 16595728950 | 34550 | 34650 | 34650 | 34550 | 2160 |
| 291 | 20241113 | 134500 | 16521040100 | 34600 | 34650 | 34700 | 34600 | 1039 |
| 292 | 20241113 | 134400 | 16485050750 | 34700 | 34650 | 34700 | 34650 | 368 |
| 293 | 20241113 | 134300 | 16472299000 | 34700 | 34750 | 34750 | 34650 | 1948 |
| 294 | 20241113 | 134200 | 16404711050 | 34700 | 34800 | 34800 | 34700 | 966 |
| 295 | 20241113 | 134100 | 16371153850 | 34800 | 34800 | 34800 | 34750 | 286 |
| 296 | 20241113 | 134000 | 16361203550 | 34800 | 34800 | 34850 | 34800 | 973 |
| 297 | 20241113 | 133900 | 16327342400 | 34750 | 34750 | 34750 | 34700 | 1128 |
| 298 | 20241113 | 133800 | 16288144450 | 34750 | 34850 | 34850 | 34750 | 465 |
| 299 | 20241113 | 133700 | 16271968300 | 34850 | 34850 | 34850 | 34800 | 875 |
| 300 | 20241113 | 133600 | 16241481050 | 34850 | 34900 | 34900 | 34800 | 640 |
| 301 | 20241113 | 133500 | 16219196000 | 34900 | 34850 | 34900 | 34850 | 59 |
| 302 | 20241113 | 133400 | 16217139350 | 34850 | 34850 | 34850 | 34850 | 192 |
| 303 | 20241113 | 133300 | 16210448150 | 34850 | 34950 | 34950 | 34850 | 605 |
| 304 | 20241113 | 133200 | 16189342050 | 34850 | 34950 | 35000 | 34850 | 2834 |
| 305 | 20241113 | 133100 | 16090424700 | 34950 | 34850 | 34950 | 34850 | 1846 |
| 306 | 20241113 | 133000 | 16025929700 | 34850 | 34750 | 34850 | 34750 | 960 |
| 307 | 20241113 | 132900 | 15992482250 | 34800 | 34800 | 34850 | 34700 | 518 |
| 308 | 20241113 | 132800 | 15974495850 | 34800 | 34850 | 34850 | 34700 | 697 |
| 309 | 20241113 | 132700 | 15950273700 | 34850 | 34800 | 34850 | 34800 | 748 |
| 310 | 20241113 | 132600 | 15924242150 | 34750 | 34750 | 34750 | 34700 | 99 |
| 311 | 20241113 | 132500 | 15920801950 | 34750 | 34800 | 34850 | 34750 | 581 |
| 312 | 20241113 | 132400 | 15900589300 | 34800 | 34900 | 34900 | 34800 | 504 |
| 313 | 20241113 | 132300 | 15883038750 | 34800 | 34850 | 34900 | 34800 | 2450 |
| 314 | 20241113 | 132200 | 15797672300 | 34800 | 34700 | 34800 | 34700 | 2753 |
| 315 | 20241113 | 132100 | 15701940600 | 34750 | 34700 | 34750 | 34600 | 3574 |
| 316 | 20241113 | 132000 | 15577996400 | 34700 | 34650 | 34700 | 34650 | 392 |
| 317 | 20241113 | 131900 | 15564409850 | 34700 | 34650 | 34700 | 34650 | 317 |
| 318 | 20241113 | 131800 | 15553418750 | 34650 | 34550 | 34650 | 34550 | 5201 |
| 319 | 20241113 | 131700 | 15373569800 | 34600 | 34650 | 34650 | 34550 | 2056 |
| 320 | 20241113 | 131600 | 15302444700 | 34650 | 34750 | 34750 | 34600 | 5387 |
| 321 | 20241113 | 131500 | 15115803150 | 34750 | 34700 | 34750 | 34700 | 500 |
| 322 | 20241113 | 131400 | 15098451100 | 34700 | 34800 | 34800 | 34700 | 28 |
| 323 | 20241113 | 131300 | 15097478350 | 34800 | 34700 | 34800 | 34700 | 427 |
| 324 | 20241113 | 131200 | 15082660050 | 34700 | 34750 | 34750 | 34650 | 2224 |
| 325 | 20241113 | 131100 | 15005463250 | 34750 | 34800 | 34800 | 34750 | 422 |
| 326 | 20241113 | 131000 | 14990796250 | 34800 | 34800 | 34800 | 34750 | 477 |
| 327 | 20241113 | 130900 | 14974212850 | 34800 | 34800 | 34800 | 34750 | 221 |
| 328 | 20241113 | 130800 | 14966523550 | 34800 | 34800 | 34850 | 34750 | 478 |
| 329 | 20241113 | 130700 | 14949889700 | 34850 | 34800 | 34850 | 34800 | 532 |
| 330 | 20241113 | 130600 | 14931375250 | 34800 | 34800 | 34800 | 34750 | 539 |
| 331 | 20241113 | 130500 | 14912638150 | 34750 | 34800 | 34800 | 34700 | 2273 |
| 332 | 20241113 | 130400 | 14833700050 | 34800 | 34750 | 34800 | 34750 | 467 |
| 333 | 20241113 | 130300 | 14817470100 | 34750 | 34750 | 34750 | 34700 | 1536 |
| 334 | 20241113 | 130200 | 14764128650 | 34750 | 34800 | 34800 | 34750 | 2236 |
| 335 | 20241113 | 130100 | 14686416400 | 34800 | 34700 | 34850 | 34700 | 2515 |
| 336 | 20241113 | 130000 | 14598913350 | 34750 | 34700 | 34750 | 34700 | 189 |
| 337 | 20241113 | 125900 | 14592354350 | 34700 | 34750 | 34750 | 34700 | 330 |
| 338 | 20241113 | 125800 | 14580900850 | 34750 | 34750 | 34800 | 34700 | 811 |
| 339 | 20241113 | 125700 | 14552714950 | 34750 | 34750 | 34750 | 34750 | 497 |
| 340 | 20241113 | 125600 | 14535444200 | 34750 | 34750 | 34750 | 34700 | 2655 |
| 341 | 20241113 | 125500 | 14443279000 | 34750 | 34800 | 34800 | 34750 | 166 |
| 342 | 20241113 | 125400 | 14437509600 | 34800 | 34750 | 34800 | 34750 | 554 |
| 343 | 20241113 | 125300 | 14418250250 | 34750 | 34750 | 34800 | 34750 | 636 |
| 344 | 20241113 | 125200 | 14396136400 | 34800 | 34750 | 34800 | 34700 | 811 |
| 345 | 20241113 | 125100 | 14367967850 | 34700 | 34750 | 34800 | 34700 | 303 |
| 346 | 20241113 | 125000 | 14357443150 | 34700 | 34700 | 34750 | 34700 | 853 |
| 347 | 20241113 | 124900 | 14327831000 | 34700 | 34700 | 34750 | 34700 | 2529 |
| 348 | 20241113 | 124800 | 14240063650 | 34750 | 34750 | 34750 | 34700 | 827 |
| 349 | 20241113 | 124700 | 14211346350 | 34700 | 34750 | 34800 | 34700 | 874 |
| 350 | 20241113 | 124600 | 14181007350 | 34750 | 34700 | 34800 | 34700 | 492 |
| 351 | 20241113 | 124500 | 14163911400 | 34700 | 34800 | 34800 | 34700 | 279 |
| 352 | 20241113 | 124400 | 14154217400 | 34750 | 34750 | 34800 | 34750 | 1389 |
| 353 | 20241113 | 124300 | 14105947100 | 34750 | 34700 | 34800 | 34700 | 1148 |
| 354 | 20241113 | 124200 | 14066071750 | 34700 | 34750 | 34800 | 34700 | 1037 |
| 355 | 20241113 | 124100 | 14030065200 | 34750 | 34750 | 34800 | 34700 | 2857 |
| 356 | 20241113 | 124000 | 13930782800 | 34750 | 34800 | 34800 | 34750 | 366 |
| 357 | 20241113 | 123900 | 13918048600 | 34800 | 34800 | 34850 | 34750 | 570 |
| 358 | 20241113 | 123800 | 13898214950 | 34800 | 34800 | 34850 | 34750 | 366 |
| 359 | 20241113 | 123700 | 13885483850 | 34800 | 34800 | 34850 | 34800 | 2860 |
| 360 | 20241113 | 123600 | 13785951550 | 34800 | 34850 | 34900 | 34800 | 2372 |
| 361 | 20241113 | 123500 | 13703308100 | 34850 | 34900 | 34900 | 34850 | 389 |
| 362 | 20241113 | 123400 | 13689747800 | 34900 | 34950 | 34950 | 34900 | 1569 |
| 363 | 20241113 | 123300 | 13634988300 | 34950 | 34950 | 34950 | 34900 | 74 |
| 364 | 20241113 | 123200 | 13632403600 | 34950 | 34900 | 34950 | 34900 | 275 |
| 365 | 20241113 | 123100 | 13622796450 | 34950 | 34900 | 34950 | 34900 | 461 |
| 366 | 20241113 | 123000 | 13606700350 | 34950 | 34900 | 34950 | 34900 | 1092 |
| 367 | 20241113 | 122900 | 13568588700 | 34950 | 34900 | 34950 | 34900 | 427 |
| 368 | 20241113 | 122800 | 13553683050 | 34950 | 34900 | 34950 | 34900 | 622 |
| 369 | 20241113 | 122700 | 13531974450 | 34900 | 35000 | 35000 | 34850 | 890 |
| 370 | 20241113 | 122600 | 13500904050 | 35000 | 35000 | 35000 | 34950 | 925 |
| 371 | 20241113 | 122500 | 13468546000 | 35000 | 35000 | 35050 | 35000 | 316 |
| 372 | 20241113 | 122400 | 13457485950 | 35000 | 35050 | 35050 | 35000 | 259 |
| 373 | 20241113 | 122300 | 13448420700 | 35050 | 34950 | 35050 | 34950 | 1868 |
| 374 | 20241113 | 122200 | 13383067400 | 34900 | 34950 | 34950 | 34900 | 361 |
| 375 | 20241113 | 122100 | 13370460400 | 34950 | 34900 | 34950 | 34900 | 1078 |
| 376 | 20241113 | 122000 | 13332832100 | 34950 | 35000 | 35000 | 34900 | 650 |
| 377 | 20241113 | 121900 | 13310107000 | 35000 | 34950 | 35000 | 34950 | 148 |
| 378 | 20241113 | 121800 | 13304929550 | 34950 | 35000 | 35000 | 34950 | 163 |
| 379 | 20241113 | 121700 | 13299231050 | 35000 | 34950 | 35000 | 34950 | 652 |
| 380 | 20241113 | 121600 | 13276423350 | 35000 | 34950 | 35000 | 34950 | 1367 |
| 381 | 20241113 | 121500 | 13228645600 | 35000 | 35000 | 35000 | 34950 | 1156 |
| 382 | 20241113 | 121400 | 13188202150 | 34950 | 35000 | 35000 | 34950 | 1067 |
| 383 | 20241113 | 121300 | 13150902000 | 35000 | 35000 | 35000 | 34950 | 736 |
| 384 | 20241113 | 121200 | 13125145750 | 35000 | 35000 | 35000 | 34950 | 858 |
| 385 | 20241113 | 121100 | 13095118500 | 35000 | 35050 | 35050 | 35000 | 248 |
| 386 | 20241113 | 121000 | 13086432900 | 35050 | 35050 | 35100 | 35050 | 380 |
| 387 | 20241113 | 120900 | 13073113600 | 35050 | 35100 | 35100 | 35050 | 485 |
| 388 | 20241113 | 120800 | 13056112800 | 35050 | 35150 | 35150 | 35050 | 726 |
| 389 | 20241113 | 120700 | 13030631450 | 35150 | 35150 | 35150 | 35100 | 1659 |
| 390 | 20241113 | 120600 | 12972355800 | 35100 | 35150 | 35150 | 35100 | 672 |
| 391 | 20241113 | 120500 | 12948761850 | 35150 | 35200 | 35200 | 35150 | 891 |
| 392 | 20241113 | 120400 | 12917415850 | 35200 | 35150 | 35200 | 35150 | 592 |
| 393 | 20241113 | 120300 | 12896580050 | 35150 | 35100 | 35200 | 35100 | 201 |
| 394 | 20241113 | 120200 | 12889514850 | 35100 | 35100 | 35150 | 35050 | 967 |
| 395 | 20241113 | 120100 | 12855578150 | 35050 | 35000 | 35150 | 35000 | 1584 |
| 396 | 20241113 | 120000 | 12799989050 | 35000 | 34950 | 35100 | 34950 | 1517 |
| 397 | 20241113 | 115900 | 12746887850 | 34900 | 35000 | 35000 | 34900 | 385 |
| 398 | 20241113 | 115800 | 12733430100 | 35000 | 35000 | 35000 | 34950 | 298 |
| 399 | 20241113 | 115700 | 12723008600 | 35050 | 35050 | 35100 | 34950 | 822 |
| 400 | 20241113 | 115600 | 12694233550 | 35100 | 35050 | 35100 | 35000 | 236 |
| 401 | 20241113 | 115500 | 12685961250 | 35050 | 35050 | 35050 | 35000 | 829 |
| 402 | 20241113 | 115400 | 12656942800 | 35050 | 35050 | 35050 | 35000 | 228 |
| 403 | 20241113 | 115300 | 12648959400 | 35050 | 35050 | 35100 | 35000 | 1337 |
| 404 | 20241113 | 115200 | 12602096950 | 35050 | 35000 | 35050 | 34950 | 1821 |
| 405 | 20241113 | 115100 | 12538349700 | 34950 | 34950 | 34950 | 34900 | 1216 |
| 406 | 20241113 | 115000 | 12495855600 | 34950 | 35000 | 35000 | 34950 | 528 |
| 407 | 20241113 | 114900 | 12477400150 | 35000 | 35000 | 35000 | 35000 | 296 |
| 408 | 20241113 | 114800 | 12467040150 | 35000 | 34950 | 35050 | 34950 | 436 |
| 409 | 20241113 | 114700 | 12451778500 | 35000 | 35000 | 35000 | 34950 | 401 |
| 410 | 20241113 | 114600 | 12437750750 | 35000 | 35050 | 35050 | 34950 | 498 |
| 411 | 20241113 | 114500 | 12420323900 | 35050 | 35000 | 35100 | 35000 | 418 |
| 412 | 20241113 | 114400 | 12405680750 | 35050 | 35000 | 35050 | 35000 | 368 |
| 413 | 20241113 | 114300 | 12392790250 | 35000 | 35050 | 35050 | 35000 | 356 |
| 414 | 20241113 | 114200 | 12380320150 | 35000 | 35000 | 35050 | 35000 | 1336 |
| 415 | 20241113 | 114100 | 12333515450 | 35000 | 35100 | 35100 | 35000 | 329 |
| 416 | 20241113 | 114000 | 12321978800 | 35100 | 35150 | 35150 | 35100 | 398 |
| 417 | 20241113 | 113900 | 12308003150 | 35150 | 35050 | 35150 | 34950 | 2832 |
| 418 | 20241113 | 113800 | 12208634100 | 35050 | 35050 | 35100 | 35050 | 1098 |
| 419 | 20241113 | 113700 | 12170134800 | 35100 | 35100 | 35100 | 35050 | 2104 |
| 420 | 20241113 | 113600 | 12096287800 | 35100 | 35000 | 35100 | 35000 | 1183 |
| 421 | 20241113 | 113500 | 12054853600 | 35000 | 34950 | 35000 | 34950 | 569 |
| 422 | 20241113 | 113400 | 12034942050 | 34950 | 34900 | 34950 | 34900 | 1332 |
| 423 | 20241113 | 113300 | 11988421650 | 34900 | 34950 | 34950 | 34900 | 250 |
| 424 | 20241113 | 113200 | 11979692150 | 34900 | 34800 | 34900 | 34800 | 3887 |
| 425 | 20241113 | 113100 | 11844157450 | 34800 | 34800 | 34850 | 34800 | 990 |
| 426 | 20241113 | 113000 | 11809704150 | 34850 | 34850 | 34900 | 34850 | 679 |
| 427 | 20241113 | 112900 | 11786039150 | 34900 | 34900 | 34950 | 34850 | 1582 |
| 428 | 20241113 | 112800 | 11730822400 | 34900 | 34950 | 34950 | 34900 | 669 |
| 429 | 20241113 | 112700 | 11707465850 | 34900 | 34850 | 34950 | 34800 | 4330 |
| 430 | 20241113 | 112600 | 11556362450 | 34850 | 34900 | 34900 | 34800 | 1212 |
| 431 | 20241113 | 112500 | 11514129050 | 34850 | 34900 | 34900 | 34850 | 214 |
| 432 | 20241113 | 112400 | 11506669750 | 34850 | 34850 | 34850 | 34750 | 2045 |
| 433 | 20241113 | 112300 | 11435440500 | 34800 | 34900 | 34900 | 34800 | 1667 |
| 434 | 20241113 | 112200 | 11377390650 | 34900 | 34900 | 34900 | 34800 | 1495 |
| 435 | 20241113 | 112100 | 11325277800 | 34900 | 34900 | 34950 | 34850 | 1360 |
| 436 | 20241113 | 112000 | 11277813400 | 34900 | 34900 | 34950 | 34800 | 3289 |
| 437 | 20241113 | 111900 | 11163160150 | 34900 | 34900 | 34950 | 34850 | 3459 |
| 438 | 20241113 | 111800 | 11042517300 | 34850 | 34850 | 34900 | 34800 | 6189 |
| 439 | 20241113 | 111700 | 10826874050 | 34850 | 35000 | 35000 | 34850 | 18948 |
| 440 | 20241113 | 111600 | 10164111250 | 35000 | 35050 | 35050 | 35000 | 1051 |
| 441 | 20241113 | 111500 | 10127296350 | 35050 | 35050 | 35050 | 35000 | 1644 |
| 442 | 20241113 | 111400 | 10069676150 | 35050 | 35050 | 35100 | 35000 | 431 |
| 443 | 20241113 | 111300 | 10054570900 | 35050 | 35100 | 35100 | 35050 | 1134 |
| 444 | 20241113 | 111200 | 10014818650 | 35100 | 35050 | 35100 | 35050 | 389 |
| 445 | 20241113 | 111100 | 10001183800 | 35050 | 35050 | 35050 | 35000 | 1431 |
| 446 | 20241113 | 111000 | 9951029300 | 35050 | 35050 | 35100 | 35000 | 1754 |
| 447 | 20241113 | 110900 | 9889551350 | 35050 | 35100 | 35100 | 35000 | 2145 |
| 448 | 20241113 | 110800 | 9814380150 | 35100 | 35050 | 35100 | 35050 | 599 |
| 449 | 20241113 | 110700 | 9793365900 | 35050 | 35100 | 35100 | 35050 | 359 |
| 450 | 20241113 | 110600 | 9780769450 | 35100 | 35050 | 35100 | 35050 | 450 |
| 451 | 20241113 | 110500 | 9764991750 | 35050 | 35050 | 35100 | 35000 | 950 |
| 452 | 20241113 | 110400 | 9731695050 | 35050 | 35050 | 35050 | 35000 | 714 |
| 453 | 20241113 | 110300 | 9706671500 | 35000 | 35050 | 35050 | 35000 | 1947 |
| 454 | 20241113 | 110200 | 9638459800 | 35000 | 35150 | 35150 | 35000 | 8746 |
| 455 | 20241113 | 110100 | 9331705250 | 35150 | 35150 | 35150 | 35100 | 1444 |
| 456 | 20241113 | 110000 | 9280990900 | 35100 | 35150 | 35200 | 35100 | 1316 |
| 457 | 20241113 | 105900 | 9234777250 | 35150 | 35200 | 35200 | 35150 | 2233 |
| 458 | 20241113 | 105800 | 9156254200 | 35150 | 35100 | 35200 | 35100 | 1283 |
| 459 | 20241113 | 105700 | 9111149100 | 35150 | 35200 | 35200 | 35100 | 2831 |
| 460 | 20241113 | 105600 | 9011654750 | 35200 | 35250 | 35250 | 35150 | 3654 |
| 461 | 20241113 | 105500 | 8883078400 | 35200 | 35250 | 35300 | 35200 | 1310 |
| 462 | 20241113 | 105400 | 8836896000 | 35250 | 35300 | 35300 | 35250 | 516 |
| 463 | 20241113 | 105300 | 8818700100 | 35300 | 35300 | 35350 | 35250 | 815 |
| 464 | 20241113 | 105200 | 8789943700 | 35250 | 35300 | 35350 | 35250 | 886 |
| 465 | 20241113 | 105100 | 8758665150 | 35350 | 35450 | 35450 | 35300 | 297 |
| 466 | 20241113 | 105000 | 8748163300 | 35350 | 35450 | 35450 | 35350 | 327 |
| 467 | 20241113 | 104900 | 8736586700 | 35400 | 35400 | 35450 | 35350 | 1569 |
| 468 | 20241113 | 104800 | 8681041500 | 35450 | 35450 | 35500 | 35450 | 1122 |
| 469 | 20241113 | 104700 | 8641266250 | 35450 | 35450 | 35450 | 35400 | 845 |
| 470 | 20241113 | 104600 | 8611329650 | 35450 | 35400 | 35450 | 35400 | 431 |
| 471 | 20241113 | 104500 | 8596061250 | 35400 | 35450 | 35450 | 35400 | 187 |
| 472 | 20241113 | 104400 | 8589433300 | 35450 | 35450 | 35450 | 35400 | 405 |
| 473 | 20241113 | 104300 | 8575082200 | 35450 | 35450 | 35500 | 35450 | 1158 |
| 474 | 20241113 | 104200 | 8534000700 | 35450 | 35450 | 35450 | 35450 | 391 |
| 475 | 20241113 | 104100 | 8520139750 | 35450 | 35500 | 35500 | 35450 | 132 |
| 476 | 20241113 | 104000 | 8515459650 | 35500 | 35350 | 35550 | 35350 | 2257 |
| 477 | 20241113 | 103900 | 8435422350 | 35350 | 35300 | 35400 | 35300 | 1797 |
| 478 | 20241113 | 103800 | 8371885450 | 35300 | 35350 | 35350 | 35300 | 798 |
| 479 | 20241113 | 103700 | 8343709000 | 35250 | 35300 | 35350 | 35250 | 268 |
| 480 | 20241113 | 103600 | 8334248100 | 35250 | 35350 | 35350 | 35250 | 2688 |
| 481 | 20241113 | 103500 | 8239328800 | 35350 | 35250 | 35450 | 35250 | 1940 |
| 482 | 20241113 | 103400 | 8170763150 | 35250 | 35250 | 35300 | 35250 | 896 |
| 483 | 20241113 | 103300 | 8139178250 | 35350 | 35300 | 35350 | 35250 | 373 |
| 484 | 20241113 | 103200 | 8126019850 | 35250 | 35300 | 35350 | 35250 | 512 |
| 485 | 20241113 | 103100 | 8107949950 | 35300 | 35250 | 35300 | 35250 | 809 |
| 486 | 20241113 | 103000 | 8079395400 | 35250 | 35300 | 35300 | 35250 | 1324 |
| 487 | 20241113 | 102900 | 8032666050 | 35300 | 35250 | 35300 | 35250 | 260 |
| 488 | 20241113 | 102800 | 8023499350 | 35300 | 35300 | 35300 | 35250 | 520 |
| 489 | 20241113 | 102700 | 8005166500 | 35250 | 35300 | 35350 | 35250 | 454 |
| 490 | 20241113 | 102600 | 7989146450 | 35300 | 35300 | 35350 | 35250 | 1172 |
| 491 | 20241113 | 102500 | 7947760750 | 35350 | 35350 | 35400 | 35300 | 810 |
| 492 | 20241113 | 102400 | 7919154350 | 35300 | 35250 | 35550 | 35250 | 3081 |
| 493 | 20241113 | 102300 | 7810056700 | 35250 | 35300 | 35300 | 35250 | 197 |
| 494 | 20241113 | 102200 | 7803111300 | 35300 | 35300 | 35300 | 35250 | 1106 |
| 495 | 20241113 | 102100 | 7764117200 | 35300 | 35300 | 35350 | 35250 | 2262 |
| 496 | 20241113 | 102000 | 7684285800 | 35300 | 35250 | 35300 | 35250 | 2829 |
| 497 | 20241113 | 101900 | 7584464900 | 35300 | 35250 | 35300 | 35200 | 873 |
| 498 | 20241113 | 101800 | 7553692250 | 35300 | 35250 | 35300 | 35250 | 608 |
| 499 | 20241113 | 101700 | 7532259100 | 35250 | 35250 | 35300 | 35200 | 311 |
| 500 | 20241113 | 101600 | 7521297200 | 35200 | 35150 | 35250 | 35100 | 2176 |
| 501 | 20241113 | 101500 | 7444791800 | 35150 | 35250 | 35250 | 35150 | 3593 |
| 502 | 20241113 | 101400 | 7318387300 | 35200 | 35200 | 35250 | 35200 | 637 |
| 503 | 20241113 | 101300 | 7295941600 | 35200 | 35250 | 35250 | 35200 | 1527 |
| 504 | 20241113 | 101200 | 7242130950 | 35200 | 35250 | 35250 | 35150 | 2968 |
| 505 | 20241113 | 101100 | 7137663050 | 35250 | 35200 | 35250 | 35200 | 1018 |
| 506 | 20241113 | 101000 | 7101825100 | 35200 | 35200 | 35200 | 35150 | 1749 |
| 507 | 20241113 | 100900 | 7040301100 | 35200 | 35250 | 35300 | 35200 | 1839 |
| 508 | 20241113 | 100800 | 6975523800 | 35250 | 35300 | 35350 | 35200 | 2845 |
| 509 | 20241113 | 100700 | 6875227700 | 35300 | 35300 | 35350 | 35300 | 994 |
| 510 | 20241113 | 100600 | 6840130050 | 35350 | 35300 | 35400 | 35300 | 627 |
| 511 | 20241113 | 100500 | 6817969350 | 35350 | 35450 | 35450 | 35300 | 2095 |
| 512 | 20241113 | 100400 | 6743867700 | 35450 | 35500 | 35500 | 35400 | 1658 |
| 513 | 20241113 | 100300 | 6685056650 | 35500 | 35450 | 35550 | 35450 | 1544 |
| 514 | 20241113 | 100200 | 6630239400 | 35450 | 35450 | 35550 | 35400 | 2146 |
| 515 | 20241113 | 100100 | 6554103000 | 35400 | 35450 | 35450 | 35350 | 1352 |
| 516 | 20241113 | 100000 | 6506250100 | 35400 | 35350 | 35450 | 35350 | 823 |
| 517 | 20241113 | 095900 | 6477113450 | 35350 | 35350 | 35400 | 35350 | 2288 |
| 518 | 20241113 | 095800 | 6396178000 | 35350 | 35400 | 35400 | 35350 | 831 |
| 519 | 20241113 | 095700 | 6366781500 | 35400 | 35350 | 35400 | 35300 | 803 |
| 520 | 20241113 | 095600 | 6338398400 | 35300 | 35250 | 35350 | 35200 | 1421 |
| 521 | 20241113 | 095500 | 6288264250 | 35250 | 35200 | 35250 | 35200 | 4175 |
| 522 | 20241113 | 095400 | 6141221050 | 35200 | 35200 | 35250 | 35200 | 1450 |
| 523 | 20241113 | 095300 | 6090152900 | 35250 | 35250 | 35250 | 35200 | 1663 |
| 524 | 20241113 | 095200 | 6031600900 | 35250 | 35400 | 35400 | 35200 | 2807 |
| 525 | 20241113 | 095100 | 5932411350 | 35400 | 35400 | 35400 | 35350 | 666 |
| 526 | 20241113 | 095000 | 5908852500 | 35400 | 35300 | 35400 | 35300 | 2134 |
| 527 | 20241113 | 094900 | 5833399150 | 35250 | 35250 | 35300 | 35200 | 5156 |
| 528 | 20241113 | 094800 | 5651783050 | 35250 | 35350 | 35350 | 35250 | 3857 |
| 529 | 20241113 | 094700 | 5515657900 | 35350 | 35350 | 35400 | 35300 | 1735 |
| 530 | 20241113 | 094600 | 5454331800 | 35400 | 35350 | 35400 | 35350 | 846 |
| 531 | 20241113 | 094500 | 5424418100 | 35350 | 35450 | 35450 | 35350 | 4057 |
| 532 | 20241113 | 094400 | 5280818600 | 35450 | 35450 | 35450 | 35400 | 1067 |
| 533 | 20241113 | 094300 | 5243010100 | 35450 | 35450 | 35450 | 35400 | 902 |
| 534 | 20241113 | 094200 | 5211054400 | 35450 | 35450 | 35500 | 35400 | 1558 |
| 535 | 20241113 | 094100 | 5155843800 | 35450 | 35500 | 35550 | 35400 | 1938 |
| 536 | 20241113 | 094000 | 5087123650 | 35500 | 35600 | 35600 | 35400 | 3145 |
| 537 | 20241113 | 093900 | 4975491500 | 35550 | 35750 | 35750 | 35500 | 3425 |
| 538 | 20241113 | 093800 | 4853498150 | 35750 | 35900 | 35900 | 35750 | 1922 |
| 539 | 20241113 | 093700 | 4784607850 | 35900 | 35950 | 35950 | 35850 | 1800 |
| 540 | 20241113 | 093600 | 4720002550 | 35950 | 35750 | 35950 | 35750 | 3841 |
| 541 | 20241113 | 093500 | 4582354050 | 35750 | 35650 | 35750 | 35600 | 3729 |
| 542 | 20241113 | 093400 | 4449264200 | 35650 | 35700 | 35750 | 35600 | 974 |
| 543 | 20241113 | 093300 | 4414532100 | 35700 | 35700 | 35750 | 35650 | 616 |
| 544 | 20241113 | 093200 | 4392551000 | 35700 | 35750 | 35750 | 35700 | 1128 |
| 545 | 20241113 | 093100 | 4352272250 | 35750 | 35700 | 35800 | 35650 | 1242 |
| 546 | 20241113 | 093000 | 4307879500 | 35700 | 35550 | 35750 | 35550 | 2449 |
| 547 | 20241113 | 092900 | 4220578600 | 35550 | 35550 | 35600 | 35500 | 1735 |
| 548 | 20241113 | 092800 | 4158888550 | 35500 | 35500 | 35600 | 35500 | 4001 |
| 549 | 20241113 | 092700 | 4016691500 | 35550 | 35550 | 35600 | 35500 | 2177 |
| 550 | 20241113 | 092600 | 3939300350 | 35550 | 35450 | 35600 | 35450 | 2139 |
| 551 | 20241113 | 092500 | 3863299200 | 35450 | 35400 | 35500 | 35400 | 1664 |
| 552 | 20241113 | 092400 | 3804315600 | 35400 | 35400 | 35450 | 35300 | 4063 |
| 553 | 20241113 | 092300 | 3660589200 | 35350 | 35450 | 35500 | 35300 | 5799 |
| 554 | 20241113 | 092200 | 3455328150 | 35450 | 35450 | 35450 | 35350 | 2779 |
| 555 | 20241113 | 092100 | 3356949150 | 35500 | 35550 | 35550 | 35400 | 3253 |
| 556 | 20241113 | 092000 | 3241661700 | 35550 | 35400 | 35550 | 35400 | 3834 |
| 557 | 20241113 | 091900 | 3105509300 | 35450 | 35600 | 35600 | 35400 | 5399 |
| 558 | 20241113 | 091800 | 2913895050 | 35550 | 35650 | 35700 | 35550 | 1899 |
| 559 | 20241113 | 091700 | 2846264400 | 35650 | 35750 | 35750 | 35650 | 2348 |
| 560 | 20241113 | 091600 | 2762460350 | 35750 | 35800 | 35850 | 35700 | 988 |
| 561 | 20241113 | 091500 | 2727115700 | 35800 | 35750 | 35850 | 35650 | 2453 |
| 562 | 20241113 | 091400 | 2639416150 | 35750 | 35900 | 35900 | 35650 | 4952 |
| 563 | 20241113 | 091300 | 2462319000 | 35900 | 35850 | 35950 | 35850 | 1750 |
| 564 | 20241113 | 091200 | 2399476700 | 35900 | 35900 | 35950 | 35750 | 2610 |
| 565 | 20241113 | 091100 | 2305967550 | 35900 | 35800 | 36000 | 35750 | 3759 |
| 566 | 20241113 | 091000 | 2171034500 | 35750 | 35700 | 35900 | 35700 | 2454 |
| 567 | 20241113 | 090900 | 2083211000 | 35700 | 35550 | 35750 | 35450 | 5910 |
| 568 | 20241113 | 090800 | 1872714750 | 35550 | 35500 | 35700 | 35300 | 7677 |
| 569 | 20241113 | 090700 | 1600055250 | 35500 | 35750 | 35750 | 35500 | 7004 |
| 570 | 20241113 | 090600 | 1350521100 | 35700 | 36000 | 36000 | 35550 | 6606 |
| 571 | 20241113 | 090500 | 1113926150 | 36000 | 36100 | 36200 | 35950 | 5054 |
| 572 | 20241113 | 090400 | 931784850 | 36050 | 36350 | 36350 | 36050 | 3816 |
| 573 | 20241113 | 090300 | 793741250 | 36300 | 36300 | 36400 | 36250 | 2055 |
| 574 | 20241113 | 090200 | 719101750 | 36250 | 36100 | 36450 | 36100 | 4175 |
| 575 | 20241113 | 090100 | 567779750 | 36100 | 36100 | 36300 | 35750 | 5571 |
| 576 | 20241113 | 090000 | 367323200 | 36000 | 36200 | 36350 | 35800 | 10073 |