31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 3 | 20241113 | 183600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20241113 | 183500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20241113 | 183400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20241113 | 183300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20241113 | 183200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20241113 | 183100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20241113 | 183000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20241113 | 182900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20241113 | 182800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20241113 | 182700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20241113 | 182600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20241113 | 182500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20241113 | 182400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20241113 | 182300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20241113 | 182200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20241113 | 182100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20241113 | 182000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20241113 | 181900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20241113 | 181800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20241113 | 181700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20241113 | 181600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20241113 | 181500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20241113 | 181400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20241113 | 181300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20241113 | 181200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20241113 | 181100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20241113 | 181000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20241113 | 180900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20241113 | 180800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20241113 | 180700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 33 | 20241113 | 180600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20241113 | 180500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20241113 | 180400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20241113 | 180300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20241113 | 180200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20241113 | 180100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20241113 | 180000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20241113 | 175900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20241113 | 175800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20241113 | 175700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20241113 | 175600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20241113 | 175500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20241113 | 175400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20241113 | 175300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20241113 | 175200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20241113 | 175100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20241113 | 175000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20241113 | 174900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20241113 | 174800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20241113 | 174700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20241113 | 174600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20241113 | 174500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20241113 | 174400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20241113 | 174300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20241113 | 174200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20241113 | 174100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20241113 | 174000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20241113 | 173900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20241113 | 173800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20241113 | 173700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 63 | 20241113 | 173600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20241113 | 173500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20241113 | 173400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20241113 | 173300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20241113 | 173200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20241113 | 173100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20241113 | 173000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20241113 | 172900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20241113 | 172800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20241113 | 172700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20241113 | 172600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20241113 | 172500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20241113 | 172400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20241113 | 172300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20241113 | 172200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20241113 | 172100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20241113 | 172000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20241113 | 171900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20241113 | 171800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20241113 | 171700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20241113 | 171600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20241113 | 171500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20241113 | 171400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20241113 | 171300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20241113 | 171200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20241113 | 171100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20241113 | 171000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20241113 | 170900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20241113 | 170800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20241113 | 170700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 93 | 20241113 | 170600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20241113 | 170500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20241113 | 170400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20241113 | 170300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20241113 | 170200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20241113 | 170100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20241113 | 170000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20241113 | 165900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20241113 | 165800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20241113 | 165700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20241113 | 165600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20241113 | 165500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20241113 | 165400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20241113 | 165300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20241113 | 165200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20241113 | 165100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20241113 | 165000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20241113 | 164900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20241113 | 164800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20241113 | 164700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20241113 | 164600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20241113 | 164500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20241113 | 164400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20241113 | 164300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20241113 | 164200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20241113 | 164100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20241113 | 164000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20241113 | 163900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20241113 | 163800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20241113 | 163700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 123 | 20241113 | 163600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20241113 | 163500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20241113 | 163400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20241113 | 163300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20241113 | 163200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20241113 | 163100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20241113 | 163000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20241113 | 162900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20241113 | 162800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20241113 | 162700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20241113 | 162600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20241113 | 162500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20241113 | 162400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20241113 | 162300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20241113 | 162200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20241113 | 162100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20241113 | 162000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20241113 | 161900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20241113 | 161800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20241113 | 161700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20241113 | 161600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20241113 | 161500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20241113 | 161400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20241113 | 161300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20241113 | 161200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20241113 | 161100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20241113 | 161000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20241113 | 160900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20241113 | 160800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20241113 | 160700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 153 | 20241113 | 160600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20241113 | 160500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20241113 | 160400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20241113 | 160300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20241113 | 160200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20241113 | 160100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20241113 | 160000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20241113 | 155900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20241113 | 155800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20241113 | 155700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20241113 | 155600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20241113 | 155500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20241113 | 155400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20241113 | 155300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20241113 | 155200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20241113 | 155100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20241113 | 155000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20241113 | 154900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20241113 | 154800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20241113 | 154700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20241113 | 154600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20241113 | 154500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20241113 | 154400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20241113 | 154300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20241113 | 154200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20241113 | 154100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20241113 | 154000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20241113 | 153900 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20241113 | 153800 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20241113 | 153700 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 183 | 20241113 | 153600 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20241113 | 153500 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20241113 | 153400 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20241113 | 153300 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20241113 | 153200 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20241113 | 153100 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20241113 | 153000 | 12055464650 | 35400 | 35400 | 35400 | 35400 | 11185 |
| 190 | 20241113 | 152900 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20241113 | 152800 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20241113 | 152700 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20241113 | 152600 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20241113 | 152500 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20241113 | 152400 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20241113 | 152300 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20241113 | 152200 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20241113 | 152100 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20241113 | 152000 | 11659515650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20241113 | 151900 | 11659515650 | 35900 | 35750 | 35950 | 35750 | 3533 |
| 201 | 20241113 | 151800 | 11532912200 | 35800 | 35600 | 35800 | 35600 | 5248 |
| 202 | 20241113 | 151700 | 11345506450 | 35550 | 35700 | 35700 | 35500 | 3075 |
| 203 | 20241113 | 151600 | 11235925650 | 35650 | 35450 | 35700 | 35400 | 4392 |
| 204 | 20241113 | 151500 | 11079659400 | 35400 | 35250 | 35450 | 35250 | 1808 |
| 205 | 20241113 | 151400 | 11015684000 | 35300 | 35250 | 35350 | 35250 | 1731 |
| 206 | 20241113 | 151300 | 10954586550 | 35250 | 35250 | 35350 | 35200 | 1227 |
| 207 | 20241113 | 151200 | 10911319650 | 35250 | 35250 | 35300 | 35250 | 890 |
| 208 | 20241113 | 151100 | 10879944600 | 35250 | 35300 | 35300 | 35250 | 871 |
| 209 | 20241113 | 151000 | 10849241200 | 35300 | 35300 | 35350 | 35250 | 337 |
| 210 | 20241113 | 150900 | 10837357250 | 35350 | 35350 | 35450 | 35200 | 509 |
| 211 | 20241113 | 150800 | 10819353150 | 35200 | 35350 | 35350 | 35200 | 3954 |
| 212 | 20241113 | 150700 | 10680002400 | 35350 | 35500 | 35500 | 35350 | 496 |
| 213 | 20241113 | 150600 | 10662443600 | 35450 | 35500 | 35500 | 35400 | 344 |
| 214 | 20241113 | 150500 | 10650250950 | 35500 | 35600 | 35600 | 35400 | 1049 |
| 215 | 20241113 | 150400 | 10613016200 | 35550 | 35600 | 35600 | 35500 | 835 |
| 216 | 20241113 | 150300 | 10583306600 | 35500 | 35400 | 35550 | 35400 | 654 |
| 217 | 20241113 | 150200 | 10560081550 | 35400 | 35500 | 35550 | 35350 | 1308 |
| 218 | 20241113 | 150100 | 10513715200 | 35400 | 35350 | 35450 | 35350 | 2081 |
| 219 | 20241113 | 150000 | 10440003450 | 35350 | 35350 | 35400 | 35350 | 321 |
| 220 | 20241113 | 145900 | 10428651400 | 35400 | 35350 | 35400 | 35300 | 83 |
| 221 | 20241113 | 145800 | 10425718200 | 35400 | 35350 | 35400 | 35250 | 853 |
| 222 | 20241113 | 145700 | 10395595800 | 35350 | 35350 | 35400 | 35350 | 386 |
| 223 | 20241113 | 145600 | 10381947250 | 35400 | 35350 | 35450 | 35350 | 317 |
| 224 | 20241113 | 145500 | 10370726300 | 35350 | 35500 | 35500 | 35300 | 1348 |
| 225 | 20241113 | 145400 | 10323012600 | 35450 | 35500 | 35500 | 35450 | 883 |
| 226 | 20241113 | 145300 | 10291706950 | 35500 | 35500 | 35500 | 35450 | 177 |
| 227 | 20241113 | 145200 | 10285424100 | 35500 | 35500 | 35500 | 35450 | 566 |
| 228 | 20241113 | 145100 | 10265331600 | 35450 | 35450 | 35500 | 35450 | 1295 |
| 229 | 20241113 | 145000 | 10219388950 | 35450 | 35450 | 35500 | 35450 | 789 |
| 230 | 20241113 | 144900 | 10191417900 | 35450 | 35450 | 35500 | 35450 | 1117 |
| 231 | 20241113 | 144800 | 10151818750 | 35450 | 35500 | 35500 | 35450 | 280 |
| 232 | 20241113 | 144700 | 10141891600 | 35450 | 35400 | 35450 | 35400 | 2088 |
| 233 | 20241113 | 144600 | 10067968250 | 35400 | 35500 | 35500 | 35400 | 752 |
| 234 | 20241113 | 144500 | 10041287750 | 35500 | 35400 | 35550 | 35400 | 161 |
| 235 | 20241113 | 144400 | 10035577200 | 35500 | 35350 | 35550 | 35300 | 546 |
| 236 | 20241113 | 144300 | 10016258450 | 35300 | 35450 | 35450 | 35300 | 635 |
| 237 | 20241113 | 144200 | 9993803350 | 35400 | 35350 | 35400 | 35350 | 368 |
| 238 | 20241113 | 144100 | 9980783350 | 35350 | 35400 | 35400 | 35350 | 758 |
| 239 | 20241113 | 144000 | 9953984100 | 35400 | 35400 | 35400 | 35350 | 300 |
| 240 | 20241113 | 143900 | 9943369100 | 35400 | 35350 | 35400 | 35350 | 282 |
| 241 | 20241113 | 143800 | 9933394450 | 35350 | 35400 | 35400 | 35350 | 342 |
| 242 | 20241113 | 143700 | 9921298750 | 35300 | 35400 | 35450 | 35300 | 1199 |
| 243 | 20241113 | 143600 | 9878912450 | 35450 | 35500 | 35500 | 35400 | 916 |
| 244 | 20241113 | 143500 | 9846445600 | 35500 | 35550 | 35550 | 35500 | 527 |
| 245 | 20241113 | 143400 | 9827731750 | 35550 | 35600 | 35600 | 35550 | 350 |
| 246 | 20241113 | 143300 | 9815276550 | 35550 | 35550 | 35650 | 35500 | 903 |
| 247 | 20241113 | 143200 | 9783198200 | 35550 | 35650 | 35650 | 35550 | 474 |
| 248 | 20241113 | 143100 | 9766331850 | 35650 | 35650 | 35650 | 35650 | 31 |
| 249 | 20241113 | 143000 | 9765226700 | 35650 | 35650 | 35700 | 35600 | 374 |
| 250 | 20241113 | 142900 | 9751896550 | 35650 | 35750 | 35750 | 35650 | 587 |
| 251 | 20241113 | 142800 | 9730935750 | 35750 | 35700 | 35750 | 35700 | 42 |
| 252 | 20241113 | 142700 | 9729434300 | 35750 | 35650 | 35750 | 35650 | 692 |
| 253 | 20241113 | 142600 | 9704756050 | 35550 | 35500 | 35600 | 35500 | 283 |
| 254 | 20241113 | 142500 | 9694699200 | 35500 | 35500 | 35550 | 35500 | 445 |
| 255 | 20241113 | 142400 | 9678890800 | 35450 | 35500 | 35500 | 35450 | 147 |
| 256 | 20241113 | 142300 | 9673676600 | 35500 | 35550 | 35550 | 35450 | 822 |
| 257 | 20241113 | 142200 | 9644486150 | 35550 | 35600 | 35600 | 35500 | 120 |
| 258 | 20241113 | 142100 | 9640219250 | 35600 | 35400 | 35600 | 35350 | 547 |
| 259 | 20241113 | 142000 | 9620828400 | 35350 | 35350 | 35350 | 35300 | 515 |
| 260 | 20241113 | 141900 | 9602623750 | 35350 | 35350 | 35400 | 35300 | 2153 |
| 261 | 20241113 | 141800 | 9526438950 | 35350 | 35450 | 35450 | 35350 | 907 |
| 262 | 20241113 | 141700 | 9494334550 | 35450 | 35500 | 35500 | 35450 | 175 |
| 263 | 20241113 | 141600 | 9488130750 | 35450 | 35450 | 35450 | 35400 | 655 |
| 264 | 20241113 | 141500 | 9464911950 | 35400 | 35500 | 35500 | 35400 | 174 |
| 265 | 20241113 | 141400 | 9458745950 | 35500 | 35550 | 35550 | 35200 | 7120 |
| 266 | 20241113 | 141300 | 9207178300 | 35500 | 35500 | 35550 | 35500 | 61 |
| 267 | 20241113 | 141200 | 9205011100 | 35500 | 35550 | 35550 | 35500 | 758 |
| 268 | 20241113 | 141100 | 9178076050 | 35550 | 35600 | 35600 | 35550 | 206 |
| 269 | 20241113 | 141000 | 9170749650 | 35600 | 35600 | 35650 | 35600 | 549 |
| 270 | 20241113 | 140900 | 9151203750 | 35600 | 35600 | 35650 | 35600 | 343 |
| 271 | 20241113 | 140800 | 9138983200 | 35600 | 35650 | 35650 | 35600 | 8 |
| 272 | 20241113 | 140700 | 9138698150 | 35550 | 35500 | 35550 | 35500 | 65 |
| 273 | 20241113 | 140600 | 9136388150 | 35500 | 35500 | 35500 | 35450 | 392 |
| 274 | 20241113 | 140500 | 9122472250 | 35500 | 35450 | 35500 | 35450 | 284 |
| 275 | 20241113 | 140400 | 9112404050 | 35500 | 35450 | 35500 | 35400 | 1159 |
| 276 | 20241113 | 140300 | 9071334400 | 35450 | 35450 | 35500 | 35450 | 700 |
| 277 | 20241113 | 140200 | 9046514700 | 35450 | 35600 | 35600 | 35450 | 5042 |
| 278 | 20241113 | 140100 | 8867489400 | 35600 | 35700 | 35700 | 35550 | 1064 |
| 279 | 20241113 | 140000 | 8829634250 | 35700 | 35650 | 35700 | 35600 | 49 |
| 280 | 20241113 | 135900 | 8827885950 | 35650 | 35650 | 35700 | 35500 | 153 |
| 281 | 20241113 | 135800 | 8822438250 | 35700 | 35550 | 35700 | 35550 | 1168 |
| 282 | 20241113 | 135700 | 8780865350 | 35550 | 35550 | 35550 | 35500 | 258 |
| 283 | 20241113 | 135600 | 8771694450 | 35550 | 35550 | 35550 | 35500 | 321 |
| 284 | 20241113 | 135500 | 8760282950 | 35550 | 35600 | 35600 | 35550 | 687 |
| 285 | 20241113 | 135400 | 8735855400 | 35600 | 35600 | 35600 | 35550 | 14 |
| 286 | 20241113 | 135300 | 8735357500 | 35600 | 35600 | 35600 | 35550 | 527 |
| 287 | 20241113 | 135200 | 8716616300 | 35550 | 35550 | 35600 | 35550 | 559 |
| 288 | 20241113 | 135100 | 8696736850 | 35550 | 35600 | 35650 | 35550 | 1143 |
| 289 | 20241113 | 135000 | 8656056500 | 35650 | 35700 | 35700 | 35650 | 2108 |
| 290 | 20241113 | 134900 | 8580860550 | 35750 | 35750 | 35750 | 35750 | 10 |
| 291 | 20241113 | 134800 | 8580503050 | 35750 | 35750 | 35750 | 35750 | 38 |
| 292 | 20241113 | 134700 | 8579144550 | 35750 | 35700 | 35750 | 35700 | 84 |
| 293 | 20241113 | 134600 | 8576145500 | 35700 | 35750 | 35750 | 35700 | 320 |
| 294 | 20241113 | 134500 | 8564720800 | 35750 | 35850 | 35850 | 35750 | 267 |
| 295 | 20241113 | 134400 | 8555175250 | 35850 | 35750 | 35850 | 35750 | 132 |
| 296 | 20241113 | 134300 | 8550453850 | 35750 | 35850 | 35850 | 35750 | 1076 |
| 297 | 20241113 | 134200 | 8511950300 | 35850 | 35800 | 35850 | 35800 | 1331 |
| 298 | 20241113 | 134100 | 8464300050 | 35800 | 35800 | 35850 | 35800 | 27 |
| 299 | 20241113 | 134000 | 8463333200 | 35800 | 35800 | 35850 | 35800 | 14 |
| 300 | 20241113 | 133900 | 8462831700 | 35800 | 35850 | 35850 | 35800 | 48 |
| 301 | 20241113 | 133800 | 8461112900 | 35850 | 35900 | 35900 | 35850 | 718 |
| 302 | 20241113 | 133700 | 8435348950 | 35900 | 35900 | 36000 | 35900 | 267 |
| 303 | 20241113 | 133600 | 8425743600 | 35950 | 35950 | 35950 | 35900 | 119 |
| 304 | 20241113 | 133500 | 8421465650 | 35950 | 35950 | 35950 | 35900 | 118 |
| 305 | 20241113 | 133400 | 8417227400 | 35900 | 35950 | 35950 | 35900 | 71 |
| 306 | 20241113 | 133300 | 8414675500 | 36000 | 35950 | 36000 | 35950 | 72 |
| 307 | 20241113 | 133200 | 8412086400 | 35950 | 35950 | 35950 | 35950 | 247 |
| 308 | 20241113 | 133100 | 8403206750 | 35950 | 35950 | 35950 | 35950 | 337 |
| 309 | 20241113 | 133000 | 8391091600 | 35950 | 36000 | 36050 | 35950 | 759 |
| 310 | 20241113 | 132900 | 8363748500 | 36000 | 36000 | 36000 | 35850 | 361 |
| 311 | 20241113 | 132800 | 8350797650 | 36000 | 36000 | 36000 | 35850 | 372 |
| 312 | 20241113 | 132700 | 8337423750 | 35950 | 36000 | 36000 | 35850 | 1079 |
| 313 | 20241113 | 132600 | 8298633550 | 35850 | 35900 | 35950 | 35850 | 467 |
| 314 | 20241113 | 132500 | 8281867050 | 35950 | 35850 | 35950 | 35800 | 136 |
| 315 | 20241113 | 132400 | 8276988550 | 35800 | 35800 | 35850 | 35650 | 80 |
| 316 | 20241113 | 132300 | 8274122500 | 35800 | 35900 | 35900 | 35550 | 520 |
| 317 | 20241113 | 132200 | 8255564450 | 35850 | 35750 | 35850 | 35650 | 822 |
| 318 | 20241113 | 132100 | 8226218400 | 35700 | 35700 | 35700 | 35700 | 708 |
| 319 | 20241113 | 132000 | 8200942800 | 35700 | 35750 | 35750 | 35600 | 546 |
| 320 | 20241113 | 131900 | 8181501400 | 35750 | 35700 | 35800 | 35600 | 587 |
| 321 | 20241113 | 131800 | 8160570150 | 35650 | 35600 | 35650 | 35550 | 804 |
| 322 | 20241113 | 131700 | 8131962500 | 35550 | 35650 | 35650 | 35550 | 284 |
| 323 | 20241113 | 131600 | 8121846500 | 35700 | 35700 | 35700 | 35550 | 2346 |
| 324 | 20241113 | 131500 | 8038418950 | 35650 | 35700 | 35700 | 35650 | 255 |
| 325 | 20241113 | 131400 | 8029326000 | 35800 | 35800 | 35800 | 35700 | 1639 |
| 326 | 20241113 | 131300 | 7970777450 | 35800 | 35800 | 35800 | 35800 | 52 |
| 327 | 20241113 | 131200 | 7968915850 | 35800 | 35850 | 35850 | 35800 | 1506 |
| 328 | 20241113 | 131100 | 7914999850 | 35850 | 35950 | 35950 | 35850 | 1182 |
| 329 | 20241113 | 131000 | 7872560450 | 36000 | 35950 | 36000 | 35950 | 165 |
| 330 | 20241113 | 130900 | 7866621450 | 36000 | 36000 | 36000 | 36000 | 88 |
| 331 | 20241113 | 130800 | 7863453450 | 36000 | 36050 | 36050 | 35900 | 1355 |
| 332 | 20241113 | 130700 | 7814687650 | 36050 | 36000 | 36100 | 36000 | 61 |
| 333 | 20241113 | 130600 | 7812489350 | 36000 | 36100 | 36100 | 36000 | 126 |
| 334 | 20241113 | 130500 | 7807949750 | 36000 | 36000 | 36050 | 35950 | 477 |
| 335 | 20241113 | 130400 | 7790762800 | 36050 | 35950 | 36050 | 35950 | 311 |
| 336 | 20241113 | 130300 | 7779564550 | 35900 | 35900 | 35950 | 35900 | 121 |
| 337 | 20241113 | 130200 | 7775219650 | 35900 | 35850 | 35900 | 35800 | 714 |
| 338 | 20241113 | 130100 | 7749609100 | 35800 | 35850 | 35850 | 35800 | 128 |
| 339 | 20241113 | 130000 | 7745022250 | 35800 | 35850 | 35850 | 35800 | 144 |
| 340 | 20241113 | 125900 | 7739859900 | 35900 | 35950 | 35950 | 35900 | 1128 |
| 341 | 20241113 | 125800 | 7699356200 | 35950 | 35950 | 35950 | 35900 | 37 |
| 342 | 20241113 | 125700 | 7698026850 | 35950 | 36000 | 36000 | 35950 | 168 |
| 343 | 20241113 | 125600 | 7691986250 | 36000 | 35950 | 36000 | 35950 | 341 |
| 344 | 20241113 | 125500 | 7679725750 | 35950 | 36000 | 36000 | 35950 | 123 |
| 345 | 20241113 | 125400 | 7675297900 | 36000 | 35950 | 36000 | 35950 | 19 |
| 346 | 20241113 | 125300 | 7674614000 | 35950 | 35950 | 35950 | 35950 | 68 |
| 347 | 20241113 | 125200 | 7672169400 | 35950 | 35900 | 35950 | 35900 | 169 |
| 348 | 20241113 | 125100 | 7666099450 | 35950 | 35900 | 35950 | 35900 | 38 |
| 349 | 20241113 | 125000 | 7664733850 | 35950 | 35850 | 35950 | 35850 | 85 |
| 350 | 20241113 | 124900 | 7661683650 | 35950 | 36000 | 36000 | 35950 | 11 |
| 351 | 20241113 | 124800 | 7661288000 | 35950 | 35850 | 35950 | 35850 | 298 |
| 352 | 20241113 | 124700 | 7650589650 | 35850 | 35850 | 35850 | 35850 | 64 |
| 353 | 20241113 | 124600 | 7648295250 | 35900 | 36000 | 36000 | 35900 | 167 |
| 354 | 20241113 | 124500 | 7642296950 | 35950 | 35900 | 35950 | 35900 | 96 |
| 355 | 20241113 | 124400 | 7638850250 | 35900 | 35900 | 35900 | 35900 | 12 |
| 356 | 20241113 | 124300 | 7638419450 | 35900 | 35900 | 35900 | 35900 | 79 |
| 357 | 20241113 | 124200 | 7635583350 | 35900 | 36000 | 36000 | 35900 | 214 |
| 358 | 20241113 | 124100 | 7627896950 | 36000 | 35900 | 36000 | 35900 | 103 |
| 359 | 20241113 | 124000 | 7624198950 | 35950 | 35950 | 36000 | 35950 | 9 |
| 360 | 20241113 | 123900 | 7623875150 | 35900 | 35950 | 35950 | 35900 | 57 |
| 361 | 20241113 | 123800 | 7621826350 | 36000 | 35900 | 36000 | 35900 | 154 |
| 362 | 20241113 | 123700 | 7616285650 | 35900 | 36000 | 36000 | 35900 | 841 |
| 363 | 20241113 | 123600 | 7586009750 | 36000 | 36000 | 36000 | 36000 | 34 |
| 364 | 20241113 | 123500 | 7584785750 | 36000 | 35950 | 36000 | 35850 | 184 |
| 365 | 20241113 | 123400 | 7578181800 | 35950 | 36000 | 36000 | 35900 | 834 |
| 366 | 20241113 | 123300 | 7548200450 | 36000 | 36000 | 36000 | 36000 | 701 |
| 367 | 20241113 | 123200 | 7522964450 | 36000 | 36050 | 36050 | 36000 | 161 |
| 368 | 20241113 | 123100 | 7517161950 | 36050 | 36100 | 36100 | 36050 | 56 |
| 369 | 20241113 | 123000 | 7515141850 | 36100 | 36000 | 36100 | 35950 | 202 |
| 370 | 20241113 | 122900 | 7507872050 | 36000 | 36000 | 36000 | 36000 | 44 |
| 371 | 20241113 | 122800 | 7506288050 | 36000 | 35950 | 36000 | 35950 | 90 |
| 372 | 20241113 | 122700 | 7503049950 | 36000 | 36000 | 36000 | 35950 | 149 |
| 373 | 20241113 | 122600 | 7497687450 | 36000 | 36000 | 36000 | 35950 | 111 |
| 374 | 20241113 | 122500 | 7493691600 | 36000 | 36000 | 36000 | 35950 | 269 |
| 375 | 20241113 | 122400 | 7484016900 | 36000 | 36000 | 36050 | 36000 | 350 |
| 376 | 20241113 | 122300 | 7471409750 | 36000 | 35900 | 36000 | 35900 | 247 |
| 377 | 20241113 | 122200 | 7462534200 | 35900 | 35900 | 35900 | 35900 | 123 |
| 378 | 20241113 | 122100 | 7458118500 | 35850 | 35900 | 35900 | 35850 | 392 |
| 379 | 20241113 | 122000 | 7444063700 | 35900 | 36000 | 36000 | 35900 | 237 |
| 380 | 20241113 | 121900 | 7435552800 | 35900 | 35950 | 36000 | 35900 | 74 |
| 381 | 20241113 | 121800 | 7432895150 | 35950 | 35850 | 35950 | 35850 | 201 |
| 382 | 20241113 | 121700 | 7425687850 | 35850 | 35850 | 35850 | 35850 | 188 |
| 383 | 20241113 | 121600 | 7418948050 | 35800 | 35850 | 35850 | 35800 | 97 |
| 384 | 20241113 | 121500 | 7415471150 | 35850 | 35800 | 35850 | 35800 | 88 |
| 385 | 20241113 | 121400 | 7412320650 | 35800 | 35850 | 35850 | 35800 | 27 |
| 386 | 20241113 | 121300 | 7411353050 | 35850 | 35850 | 35850 | 35850 | 24 |
| 387 | 20241113 | 121200 | 7410492650 | 35850 | 35900 | 35950 | 35850 | 708 |
| 388 | 20241113 | 121100 | 7385085900 | 35950 | 35950 | 36000 | 35950 | 71 |
| 389 | 20241113 | 121000 | 7382532450 | 35950 | 36000 | 36000 | 35950 | 444 |
| 390 | 20241113 | 120900 | 7366559600 | 36050 | 36050 | 36100 | 36000 | 573 |
| 391 | 20241113 | 120800 | 7345922050 | 36050 | 36100 | 36100 | 36050 | 345 |
| 392 | 20241113 | 120700 | 7333482000 | 36050 | 36100 | 36100 | 36050 | 144 |
| 393 | 20241113 | 120600 | 7328290750 | 36100 | 36050 | 36100 | 36050 | 263 |
| 394 | 20241113 | 120500 | 7318796500 | 36000 | 36000 | 36050 | 35950 | 1548 |
| 395 | 20241113 | 120400 | 7263057950 | 36000 | 36000 | 36000 | 36000 | 122 |
| 396 | 20241113 | 120300 | 7258665950 | 36000 | 35850 | 36000 | 35850 | 85 |
| 397 | 20241113 | 120200 | 7255609600 | 35900 | 35750 | 35900 | 35700 | 3049 |
| 398 | 20241113 | 120100 | 7146572050 | 35750 | 35750 | 35750 | 35700 | 587 |
| 399 | 20241113 | 120000 | 7125587100 | 35750 | 35700 | 35750 | 35650 | 232 |
| 400 | 20241113 | 115900 | 7117312450 | 35700 | 35700 | 35700 | 35700 | 74 |
| 401 | 20241113 | 115800 | 7114670650 | 35700 | 35700 | 35700 | 35600 | 105 |
| 402 | 20241113 | 115700 | 7110925100 | 35700 | 35750 | 35750 | 35700 | 152 |
| 403 | 20241113 | 115600 | 7105498600 | 35750 | 35600 | 35750 | 35600 | 882 |
| 404 | 20241113 | 115500 | 7074074900 | 35600 | 35600 | 35700 | 35550 | 1323 |
| 405 | 20241113 | 115400 | 7026964200 | 35650 | 35650 | 35700 | 35600 | 295 |
| 406 | 20241113 | 115300 | 7016447750 | 35650 | 35700 | 35700 | 35650 | 575 |
| 407 | 20241113 | 115200 | 6995944950 | 35700 | 35750 | 35750 | 35700 | 400 |
| 408 | 20241113 | 115100 | 6981645250 | 35750 | 35700 | 35750 | 35700 | 810 |
| 409 | 20241113 | 115000 | 6952725700 | 35700 | 35700 | 35700 | 35700 | 295 |
| 410 | 20241113 | 114900 | 6942194200 | 35700 | 35700 | 35700 | 35700 | 204 |
| 411 | 20241113 | 114800 | 6934911400 | 35700 | 35800 | 35800 | 35700 | 450 |
| 412 | 20241113 | 114700 | 6918821850 | 35750 | 35800 | 35800 | 35750 | 21 |
| 413 | 20241113 | 114600 | 6918071050 | 35750 | 35750 | 35750 | 35700 | 428 |
| 414 | 20241113 | 114500 | 6902775000 | 35750 | 35800 | 35850 | 35750 | 91 |
| 415 | 20241113 | 114400 | 6899519500 | 35850 | 35700 | 35850 | 35700 | 27 |
| 416 | 20241113 | 114300 | 6898553050 | 35700 | 35850 | 35850 | 35700 | 394 |
| 417 | 20241113 | 114200 | 6884454350 | 35800 | 35850 | 35850 | 35800 | 343 |
| 418 | 20241113 | 114100 | 6872171600 | 35850 | 35900 | 35900 | 35800 | 592 |
| 419 | 20241113 | 114000 | 6850951300 | 35900 | 35850 | 35900 | 35850 | 349 |
| 420 | 20241113 | 113900 | 6838432850 | 35850 | 35850 | 35850 | 35850 | 39 |
| 421 | 20241113 | 113800 | 6837034700 | 35900 | 35700 | 35900 | 35700 | 400 |
| 422 | 20241113 | 113700 | 6822718900 | 35700 | 35700 | 35750 | 35700 | 168 |
| 423 | 20241113 | 113600 | 6816718250 | 35650 | 35550 | 35650 | 35550 | 1115 |
| 424 | 20241113 | 113500 | 6777045700 | 35600 | 35550 | 35600 | 35550 | 182 |
| 425 | 20241113 | 113400 | 6770572200 | 35600 | 35600 | 35600 | 35550 | 235 |
| 426 | 20241113 | 113300 | 6762210050 | 35600 | 35600 | 35600 | 35600 | 245 |
| 427 | 20241113 | 113200 | 6753488050 | 35550 | 35550 | 35550 | 35500 | 186 |
| 428 | 20241113 | 113100 | 6746876950 | 35550 | 35550 | 35550 | 35550 | 130 |
| 429 | 20241113 | 113000 | 6742255450 | 35550 | 35550 | 35550 | 35550 | 263 |
| 430 | 20241113 | 112900 | 6732905800 | 35550 | 35600 | 35600 | 35550 | 328 |
| 431 | 20241113 | 112800 | 6721241300 | 35550 | 35550 | 35900 | 35500 | 350 |
| 432 | 20241113 | 112700 | 6708785500 | 35500 | 35500 | 35600 | 35450 | 859 |
| 433 | 20241113 | 112600 | 6678290650 | 35450 | 35450 | 35500 | 35450 | 748 |
| 434 | 20241113 | 112500 | 6651773050 | 35500 | 35500 | 35500 | 35500 | 319 |
| 435 | 20241113 | 112400 | 6640448550 | 35500 | 35500 | 35500 | 35450 | 103 |
| 436 | 20241113 | 112300 | 6636793400 | 35500 | 35550 | 35550 | 35450 | 807 |
| 437 | 20241113 | 112200 | 6608153700 | 35500 | 35500 | 35550 | 35500 | 108 |
| 438 | 20241113 | 112100 | 6604318500 | 35500 | 35550 | 35550 | 35500 | 312 |
| 439 | 20241113 | 112000 | 6593232850 | 35550 | 35500 | 35550 | 35500 | 159 |
| 440 | 20241113 | 111900 | 6587580650 | 35500 | 35550 | 35550 | 35500 | 236 |
| 441 | 20241113 | 111800 | 6579194400 | 35550 | 35500 | 35550 | 35450 | 2170 |
| 442 | 20241113 | 111700 | 6502214200 | 35500 | 35600 | 35600 | 35500 | 2087 |
| 443 | 20241113 | 111600 | 6428061250 | 35600 | 35650 | 35650 | 35550 | 1174 |
| 444 | 20241113 | 111500 | 6386246700 | 35700 | 35700 | 35750 | 35700 | 540 |
| 445 | 20241113 | 111400 | 6366968600 | 35700 | 35850 | 35850 | 35700 | 1516 |
| 446 | 20241113 | 111300 | 6312739100 | 35850 | 35950 | 36000 | 35850 | 972 |
| 447 | 20241113 | 111200 | 6277858400 | 35950 | 35950 | 35950 | 35900 | 164 |
| 448 | 20241113 | 111100 | 6271964900 | 35950 | 35950 | 35950 | 35950 | 27 |
| 449 | 20241113 | 111000 | 6270994250 | 35950 | 35950 | 35950 | 35900 | 243 |
| 450 | 20241113 | 110900 | 6262267650 | 35950 | 36000 | 36000 | 35950 | 17 |
| 451 | 20241113 | 110800 | 6261656300 | 35950 | 36050 | 36100 | 35950 | 559 |
| 452 | 20241113 | 110700 | 6241523050 | 36050 | 36150 | 36150 | 36050 | 28 |
| 453 | 20241113 | 110600 | 6240511850 | 36150 | 36000 | 36150 | 35900 | 356 |
| 454 | 20241113 | 110500 | 6227702250 | 35900 | 36050 | 36050 | 35900 | 258 |
| 455 | 20241113 | 110400 | 6218416950 | 35850 | 36000 | 36050 | 35850 | 320 |
| 456 | 20241113 | 110300 | 6206897150 | 36050 | 35850 | 36050 | 35750 | 783 |
| 457 | 20241113 | 110200 | 6178784350 | 35850 | 35900 | 35900 | 35800 | 360 |
| 458 | 20241113 | 110100 | 6165885450 | 35900 | 36150 | 36150 | 35900 | 1909 |
| 459 | 20241113 | 110000 | 6097019450 | 36150 | 35850 | 36150 | 35850 | 672 |
| 460 | 20241113 | 105900 | 6072792250 | 35750 | 35750 | 35750 | 35750 | 208 |
| 461 | 20241113 | 105800 | 6065356250 | 35750 | 35750 | 35800 | 35700 | 341 |
| 462 | 20241113 | 105700 | 6053163100 | 35750 | 35850 | 35850 | 35750 | 625 |
| 463 | 20241113 | 105600 | 6030797900 | 35800 | 35800 | 35850 | 35800 | 512 |
| 464 | 20241113 | 105500 | 6012452200 | 35850 | 35800 | 35850 | 35750 | 455 |
| 465 | 20241113 | 105400 | 5996179150 | 35850 | 35850 | 35850 | 35800 | 133 |
| 466 | 20241113 | 105300 | 5991415500 | 35800 | 35800 | 35800 | 35750 | 206 |
| 467 | 20241113 | 105200 | 5984043200 | 35750 | 36000 | 36000 | 35750 | 2152 |
| 468 | 20241113 | 105100 | 5906828000 | 35950 | 36000 | 36000 | 35950 | 443 |
| 469 | 20241113 | 105000 | 5890901650 | 36000 | 36050 | 36100 | 35950 | 1679 |
| 470 | 20241113 | 104900 | 5830446150 | 36100 | 36050 | 36100 | 36050 | 41 |
| 471 | 20241113 | 104800 | 5828967900 | 36050 | 36050 | 36050 | 36050 | 216 |
| 472 | 20241113 | 104700 | 5821181100 | 36050 | 36050 | 36050 | 36000 | 531 |
| 473 | 20241113 | 104600 | 5802040550 | 36100 | 36050 | 36100 | 36050 | 219 |
| 474 | 20241113 | 104500 | 5794145350 | 36000 | 36000 | 36050 | 35950 | 245 |
| 475 | 20241113 | 104400 | 5785327300 | 36000 | 36050 | 36050 | 35950 | 1185 |
| 476 | 20241113 | 104300 | 5742680800 | 36050 | 36050 | 36100 | 36050 | 650 |
| 477 | 20241113 | 104200 | 5719242750 | 36100 | 36000 | 36100 | 36000 | 227 |
| 478 | 20241113 | 104100 | 5711059550 | 35950 | 36050 | 36100 | 35950 | 1118 |
| 479 | 20241113 | 104000 | 5670760700 | 36050 | 35850 | 36050 | 35850 | 1970 |
| 480 | 20241113 | 103900 | 5599992100 | 35800 | 35800 | 35850 | 35800 | 523 |
| 481 | 20241113 | 103800 | 5581262600 | 35800 | 35850 | 35900 | 35800 | 923 |
| 482 | 20241113 | 103700 | 5548189700 | 35850 | 35700 | 35900 | 35700 | 1213 |
| 483 | 20241113 | 103600 | 5504701400 | 35700 | 35750 | 35900 | 35700 | 928 |
| 484 | 20241113 | 103500 | 5471491350 | 35750 | 35550 | 35750 | 35400 | 4313 |
| 485 | 20241113 | 103400 | 5317824050 | 35500 | 35600 | 35600 | 35500 | 3464 |
| 486 | 20241113 | 103300 | 5194741850 | 35550 | 35600 | 35650 | 35550 | 1235 |
| 487 | 20241113 | 103200 | 5150787850 | 35650 | 35600 | 35650 | 35600 | 453 |
| 488 | 20241113 | 103100 | 5134655250 | 35600 | 35650 | 35700 | 35600 | 876 |
| 489 | 20241113 | 103000 | 5103425750 | 35650 | 35700 | 35800 | 35650 | 1598 |
| 490 | 20241113 | 102900 | 5046354950 | 35650 | 35700 | 35750 | 35650 | 214 |
| 491 | 20241113 | 102800 | 5038722050 | 35700 | 35700 | 35750 | 35650 | 588 |
| 492 | 20241113 | 102700 | 5017732150 | 35700 | 35750 | 35750 | 35700 | 252 |
| 493 | 20241113 | 102600 | 5008727650 | 35750 | 35750 | 35750 | 35700 | 1745 |
| 494 | 20241113 | 102500 | 4946387950 | 35800 | 35800 | 35850 | 35750 | 587 |
| 495 | 20241113 | 102400 | 4925384800 | 35800 | 35700 | 35900 | 35700 | 1815 |
| 496 | 20241113 | 102300 | 4860395650 | 35700 | 35800 | 35800 | 35700 | 1655 |
| 497 | 20241113 | 102200 | 4801280600 | 35800 | 36000 | 36050 | 35600 | 2723 |
| 498 | 20241113 | 102100 | 4703593550 | 36050 | 36050 | 36100 | 36050 | 947 |
| 499 | 20241113 | 102000 | 4669446350 | 36100 | 36050 | 36100 | 36000 | 714 |
| 500 | 20241113 | 101900 | 4643700850 | 36050 | 36050 | 36100 | 36050 | 1346 |
| 501 | 20241113 | 101800 | 4595173350 | 36000 | 36150 | 36150 | 36000 | 1218 |
| 502 | 20241113 | 101700 | 4551243750 | 36150 | 36100 | 36150 | 36100 | 1164 |
| 503 | 20241113 | 101600 | 4509180400 | 36150 | 36150 | 36150 | 36100 | 165 |
| 504 | 20241113 | 101500 | 4503216300 | 36150 | 36150 | 36150 | 36050 | 2855 |
| 505 | 20241113 | 101400 | 4400138650 | 36100 | 36300 | 36350 | 36000 | 6425 |
| 506 | 20241113 | 101300 | 4168333750 | 36250 | 36250 | 36300 | 36250 | 899 |
| 507 | 20241113 | 101200 | 4135740750 | 36300 | 36200 | 36300 | 36100 | 2171 |
| 508 | 20241113 | 101100 | 4057204050 | 36300 | 36250 | 36300 | 36100 | 2426 |
| 509 | 20241113 | 101000 | 3969491100 | 36250 | 36350 | 36350 | 36200 | 3027 |
| 510 | 20241113 | 100900 | 3859786500 | 36300 | 36350 | 36450 | 36300 | 2146 |
| 511 | 20241113 | 100800 | 3781827800 | 36350 | 36600 | 36600 | 36250 | 11422 |
| 512 | 20241113 | 100700 | 3365631550 | 36600 | 36600 | 36650 | 36600 | 1311 |
| 513 | 20241113 | 100600 | 3317647650 | 36650 | 36750 | 36750 | 36650 | 1580 |
| 514 | 20241113 | 100500 | 3259686650 | 36750 | 36800 | 36850 | 36750 | 741 |
| 515 | 20241113 | 100400 | 3232420900 | 36800 | 36800 | 36800 | 36800 | 224 |
| 516 | 20241113 | 100300 | 3224177700 | 36800 | 37000 | 37000 | 36800 | 1607 |
| 517 | 20241113 | 100200 | 3164830300 | 37000 | 36900 | 37000 | 36850 | 516 |
| 518 | 20241113 | 100100 | 3145778400 | 36850 | 36850 | 36850 | 36800 | 106 |
| 519 | 20241113 | 100000 | 3141872950 | 36800 | 36750 | 36850 | 36750 | 848 |
| 520 | 20241113 | 095900 | 3110668000 | 36800 | 36750 | 36800 | 36750 | 148 |
| 521 | 20241113 | 095800 | 3105228850 | 36750 | 36850 | 36850 | 36750 | 402 |
| 522 | 20241113 | 095700 | 3090449350 | 36850 | 36850 | 36850 | 36800 | 473 |
| 523 | 20241113 | 095600 | 3073035050 | 36800 | 36800 | 36900 | 36800 | 804 |
| 524 | 20241113 | 095500 | 3043403850 | 36750 | 36650 | 36800 | 36600 | 716 |
| 525 | 20241113 | 095400 | 3017153450 | 36550 | 36600 | 36650 | 36550 | 852 |
| 526 | 20241113 | 095300 | 2985972500 | 36650 | 36700 | 36700 | 36650 | 457 |
| 527 | 20241113 | 095200 | 2969221950 | 36650 | 36800 | 36800 | 36550 | 2427 |
| 528 | 20241113 | 095100 | 2880244300 | 36800 | 36800 | 36800 | 36750 | 200 |
| 529 | 20241113 | 095000 | 2872888950 | 36800 | 36600 | 36800 | 36550 | 1123 |
| 530 | 20241113 | 094900 | 2831703900 | 36550 | 36550 | 36600 | 36500 | 1134 |
| 531 | 20241113 | 094800 | 2790245800 | 36600 | 36650 | 36650 | 36550 | 1925 |
| 532 | 20241113 | 094700 | 2719800100 | 36650 | 36700 | 36700 | 36650 | 2199 |
| 533 | 20241113 | 094600 | 2639177150 | 36700 | 36850 | 36850 | 36700 | 2321 |
| 534 | 20241113 | 094500 | 2553884200 | 36850 | 36900 | 36900 | 36800 | 1059 |
| 535 | 20241113 | 094400 | 2514854750 | 36900 | 37000 | 37000 | 36900 | 1146 |
| 536 | 20241113 | 094300 | 2472491350 | 37000 | 37150 | 37150 | 37000 | 815 |
| 537 | 20241113 | 094200 | 2442308800 | 37100 | 37100 | 37150 | 37050 | 672 |
| 538 | 20241113 | 094100 | 2417379350 | 37100 | 37100 | 37100 | 37050 | 235 |
| 539 | 20241113 | 094000 | 2408663150 | 37100 | 37100 | 37150 | 37050 | 144 |
| 540 | 20241113 | 093900 | 2403325000 | 37050 | 37250 | 37250 | 37050 | 1587 |
| 541 | 20241113 | 093800 | 2344378350 | 37200 | 37400 | 37400 | 37200 | 482 |
| 542 | 20241113 | 093700 | 2326415100 | 37300 | 37400 | 37450 | 37300 | 305 |
| 543 | 20241113 | 093600 | 2315008250 | 37450 | 37350 | 37450 | 37350 | 698 |
| 544 | 20241113 | 093500 | 2288895950 | 37350 | 37250 | 37350 | 37250 | 615 |
| 545 | 20241113 | 093400 | 2265970900 | 37250 | 37300 | 37300 | 37200 | 582 |
| 546 | 20241113 | 093300 | 2244298400 | 37350 | 37400 | 37400 | 37300 | 507 |
| 547 | 20241113 | 093200 | 2225373000 | 37400 | 37300 | 37450 | 37300 | 586 |
| 548 | 20241113 | 093100 | 2203460900 | 37250 | 37250 | 37300 | 37200 | 1382 |
| 549 | 20241113 | 093000 | 2151939250 | 37200 | 37300 | 37300 | 37150 | 1606 |
| 550 | 20241113 | 092900 | 2092173950 | 37250 | 36900 | 37250 | 36900 | 2240 |
| 551 | 20241113 | 092800 | 2009168000 | 36900 | 37200 | 37250 | 36650 | 12687 |
| 552 | 20241113 | 092700 | 1540053100 | 37200 | 37250 | 37250 | 37150 | 248 |
| 553 | 20241113 | 092600 | 1530832000 | 37200 | 37200 | 37250 | 37200 | 554 |
| 554 | 20241113 | 092500 | 1510208850 | 37200 | 37250 | 37350 | 37200 | 2897 |
| 555 | 20241113 | 092400 | 1402420800 | 37250 | 37350 | 37350 | 37250 | 531 |
| 556 | 20241113 | 092300 | 1382612050 | 37400 | 37350 | 37450 | 37300 | 340 |
| 557 | 20241113 | 092200 | 1369909750 | 37300 | 37450 | 37450 | 37300 | 780 |
| 558 | 20241113 | 092100 | 1340770100 | 37500 | 37550 | 37600 | 37400 | 540 |
| 559 | 20241113 | 092000 | 1320505200 | 37450 | 37300 | 37600 | 37300 | 1313 |
| 560 | 20241113 | 091900 | 1271208150 | 37300 | 37400 | 37400 | 37200 | 1332 |
| 561 | 20241113 | 091800 | 1221561450 | 37450 | 37550 | 37600 | 37450 | 744 |
| 562 | 20241113 | 091700 | 1193660450 | 37500 | 37550 | 37600 | 37500 | 934 |
| 563 | 20241113 | 091600 | 1158607450 | 37550 | 37600 | 37700 | 37550 | 419 |
| 564 | 20241113 | 091500 | 1142856100 | 37600 | 37550 | 37700 | 37500 | 176 |
| 565 | 20241113 | 091400 | 1136244550 | 37550 | 37550 | 37700 | 37550 | 372 |
| 566 | 20241113 | 091300 | 1122271550 | 37700 | 37550 | 37700 | 37500 | 1198 |
| 567 | 20241113 | 091200 | 1077239000 | 37550 | 37500 | 37600 | 37250 | 882 |
| 568 | 20241113 | 091100 | 1044315700 | 37500 | 37450 | 37700 | 37250 | 1797 |
| 569 | 20241113 | 091000 | 977035650 | 37300 | 37450 | 37550 | 37250 | 1045 |
| 570 | 20241113 | 090900 | 937960950 | 37300 | 37200 | 37450 | 37200 | 2965 |
| 571 | 20241113 | 090800 | 827459500 | 37250 | 37450 | 37500 | 37250 | 4535 |
| 572 | 20241113 | 090700 | 658157600 | 37500 | 37750 | 37750 | 37500 | 1792 |
| 573 | 20241113 | 090600 | 590755000 | 37750 | 37850 | 38000 | 37750 | 1367 |
| 574 | 20241113 | 090500 | 539029050 | 37750 | 38100 | 38100 | 37750 | 2420 |
| 575 | 20241113 | 090400 | 447179950 | 38000 | 38250 | 38250 | 38000 | 2425 |
| 576 | 20241113 | 090300 | 354752300 | 38250 | 38050 | 38300 | 38000 | 963 |
| 577 | 20241113 | 090200 | 317941050 | 38200 | 37800 | 38500 | 37800 | 1990 |
| 578 | 20241113 | 090100 | 242139950 | 37800 | 37700 | 37800 | 37450 | 3560 |
| 579 | 20241113 | 090000 | 108190500 | 37700 | 38000 | 38000 | 37650 | 2851 |