32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 3 | 20241113 | 185100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20241113 | 185000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20241113 | 184900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20241113 | 184800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20241113 | 184700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20241113 | 184600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20241113 | 184500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20241113 | 184400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20241113 | 184300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20241113 | 184200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20241113 | 184100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20241113 | 184000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20241113 | 183900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20241113 | 183800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20241113 | 183700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20241113 | 183600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20241113 | 183500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20241113 | 183400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20241113 | 183300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20241113 | 183200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20241113 | 183100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20241113 | 183000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20241113 | 182900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20241113 | 182800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20241113 | 182700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20241113 | 182600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20241113 | 182500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20241113 | 182400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20241113 | 182300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20241113 | 182200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 33 | 20241113 | 182100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20241113 | 182000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20241113 | 181900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20241113 | 181800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20241113 | 181700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20241113 | 181600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20241113 | 181500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20241113 | 181400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20241113 | 181300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20241113 | 181200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20241113 | 181100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20241113 | 181000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20241113 | 180900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20241113 | 180800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20241113 | 180700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20241113 | 180600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20241113 | 180500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20241113 | 180400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20241113 | 180300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20241113 | 180200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20241113 | 180100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20241113 | 180000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20241113 | 175900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20241113 | 175800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20241113 | 175700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20241113 | 175600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20241113 | 175500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20241113 | 175400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20241113 | 175300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20241113 | 175200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 63 | 20241113 | 175100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20241113 | 175000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20241113 | 174900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20241113 | 174800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20241113 | 174700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20241113 | 174600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20241113 | 174500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20241113 | 174400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20241113 | 174300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20241113 | 174200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20241113 | 174100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20241113 | 174000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20241113 | 173900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20241113 | 173800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20241113 | 173700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20241113 | 173600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20241113 | 173500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20241113 | 173400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20241113 | 173300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20241113 | 173200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20241113 | 173100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20241113 | 173000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20241113 | 172900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20241113 | 172800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20241113 | 172700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20241113 | 172600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20241113 | 172500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20241113 | 172400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20241113 | 172300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20241113 | 172200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 93 | 20241113 | 172100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20241113 | 172000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20241113 | 171900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20241113 | 171800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20241113 | 171700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20241113 | 171600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20241113 | 171500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20241113 | 171400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20241113 | 171300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20241113 | 171200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20241113 | 171100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20241113 | 171000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20241113 | 170900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20241113 | 170800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20241113 | 170700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20241113 | 170600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20241113 | 170500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20241113 | 170400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20241113 | 170300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20241113 | 170200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20241113 | 170100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20241113 | 170000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20241113 | 165900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20241113 | 165800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20241113 | 165700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20241113 | 165600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20241113 | 165500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20241113 | 165400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20241113 | 165300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20241113 | 165200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 123 | 20241113 | 165100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20241113 | 165000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20241113 | 164900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20241113 | 164800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20241113 | 164700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20241113 | 164600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20241113 | 164500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20241113 | 164400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20241113 | 164300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20241113 | 164200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20241113 | 164100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20241113 | 164000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20241113 | 163900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20241113 | 163800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20241113 | 163700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20241113 | 163600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20241113 | 163500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20241113 | 163400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20241113 | 163300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20241113 | 163200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20241113 | 163100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20241113 | 163000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20241113 | 162900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20241113 | 162800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20241113 | 162700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20241113 | 162600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20241113 | 162500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20241113 | 162400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20241113 | 162300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20241113 | 162200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 153 | 20241113 | 162100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20241113 | 162000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20241113 | 161900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20241113 | 161800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20241113 | 161700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20241113 | 161600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20241113 | 161500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20241113 | 161400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20241113 | 161300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20241113 | 161200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20241113 | 161100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20241113 | 161000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20241113 | 160900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20241113 | 160800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20241113 | 160700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20241113 | 160600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20241113 | 160500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20241113 | 160400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20241113 | 160300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20241113 | 160200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20241113 | 160100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20241113 | 160000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20241113 | 155900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20241113 | 155800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20241113 | 155700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20241113 | 155600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20241113 | 155500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20241113 | 155400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20241113 | 155300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20241113 | 155200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 183 | 20241113 | 155100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20241113 | 155000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20241113 | 154900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20241113 | 154800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20241113 | 154700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20241113 | 154600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20241113 | 154500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20241113 | 154400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20241113 | 154300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20241113 | 154200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20241113 | 154100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20241113 | 154000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20241113 | 153900 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20241113 | 153800 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20241113 | 153700 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20241113 | 153600 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20241113 | 153500 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20241113 | 153400 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20241113 | 153300 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20241113 | 153200 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20241113 | 153100 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20241113 | 153000 | 48652195750 | 40450 | 40450 | 40450 | 40450 | 26241 |
| 205 | 20241113 | 152900 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20241113 | 152800 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20241113 | 152700 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20241113 | 152600 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20241113 | 152500 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20241113 | 152400 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20241113 | 152300 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20241113 | 152200 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 213 | 20241113 | 152100 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20241113 | 152000 | 47590747300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20241113 | 151900 | 47590747300 | 40500 | 40500 | 40600 | 40400 | 6336 |
| 216 | 20241113 | 151800 | 47334399650 | 40500 | 40550 | 40600 | 40450 | 3841 |
| 217 | 20241113 | 151700 | 47178764850 | 40500 | 40600 | 40650 | 40500 | 3348 |
| 218 | 20241113 | 151600 | 47042954700 | 40650 | 40600 | 40650 | 40600 | 2265 |
| 219 | 20241113 | 151500 | 46950965900 | 40600 | 40550 | 40650 | 40550 | 2711 |
| 220 | 20241113 | 151400 | 46840912700 | 40600 | 40550 | 40650 | 40500 | 2238 |
| 221 | 20241113 | 151300 | 46750151850 | 40500 | 40500 | 40550 | 40500 | 1561 |
| 222 | 20241113 | 151200 | 46686897200 | 40550 | 40550 | 40600 | 40450 | 3725 |
| 223 | 20241113 | 151100 | 46535941050 | 40550 | 40550 | 40550 | 40500 | 875 |
| 224 | 20241113 | 151000 | 46500478050 | 40550 | 40550 | 40550 | 40450 | 976 |
| 225 | 20241113 | 150900 | 46460946050 | 40600 | 40600 | 40600 | 40500 | 1313 |
| 226 | 20241113 | 150800 | 46407733250 | 40600 | 40550 | 40600 | 40450 | 5450 |
| 227 | 20241113 | 150700 | 46186929100 | 40550 | 40550 | 40600 | 40500 | 291 |
| 228 | 20241113 | 150600 | 46175130300 | 40550 | 40550 | 40600 | 40550 | 800 |
| 229 | 20241113 | 150500 | 46142683300 | 40550 | 40650 | 40650 | 40500 | 925 |
| 230 | 20241113 | 150400 | 46105143400 | 40600 | 40650 | 40800 | 40600 | 3856 |
| 231 | 20241113 | 150300 | 45948241350 | 40600 | 40600 | 40700 | 40550 | 936 |
| 232 | 20241113 | 150200 | 45910244150 | 40550 | 40550 | 40700 | 40500 | 2126 |
| 233 | 20241113 | 150100 | 45823959400 | 40500 | 40550 | 40600 | 40450 | 7205 |
| 234 | 20241113 | 150000 | 45532317650 | 40550 | 40500 | 40600 | 40500 | 4665 |
| 235 | 20241113 | 145900 | 45343341400 | 40500 | 40700 | 40700 | 40500 | 5279 |
| 236 | 20241113 | 145800 | 45129070950 | 40700 | 40600 | 40700 | 40600 | 1653 |
| 237 | 20241113 | 145700 | 45061894100 | 40600 | 40550 | 40600 | 40550 | 914 |
| 238 | 20241113 | 145600 | 45024808300 | 40550 | 40700 | 40750 | 40550 | 5228 |
| 239 | 20241113 | 145500 | 44812550650 | 40750 | 40650 | 40750 | 40650 | 1427 |
| 240 | 20241113 | 145400 | 44754505050 | 40700 | 40650 | 40700 | 40600 | 1207 |
| 241 | 20241113 | 145300 | 44705448500 | 40650 | 40750 | 40750 | 40600 | 2882 |
| 242 | 20241113 | 145200 | 44588355700 | 40700 | 40650 | 40750 | 40600 | 1008 |
| 243 | 20241113 | 145100 | 44547358150 | 40600 | 40650 | 40700 | 40600 | 857 |
| 244 | 20241113 | 145000 | 44512524500 | 40650 | 40650 | 40800 | 40650 | 2593 |
| 245 | 20241113 | 144900 | 44406968550 | 40650 | 40650 | 40750 | 40650 | 1170 |
| 246 | 20241113 | 144800 | 44359356950 | 40650 | 40750 | 40750 | 40650 | 536 |
| 247 | 20241113 | 144700 | 44337536250 | 40800 | 40750 | 40800 | 40700 | 714 |
| 248 | 20241113 | 144600 | 44308440900 | 40750 | 40650 | 40800 | 40650 | 1266 |
| 249 | 20241113 | 144500 | 44256864100 | 40700 | 40550 | 40750 | 40550 | 1495 |
| 250 | 20241113 | 144400 | 44196082050 | 40550 | 40650 | 40700 | 40550 | 2430 |
| 251 | 20241113 | 144300 | 44097358850 | 40600 | 40700 | 40700 | 40600 | 204 |
| 252 | 20241113 | 144200 | 44089072000 | 40700 | 40650 | 40700 | 40600 | 1371 |
| 253 | 20241113 | 144100 | 44033374350 | 40700 | 40700 | 40750 | 40650 | 862 |
| 254 | 20241113 | 144000 | 43998328450 | 40650 | 40650 | 40700 | 40600 | 740 |
| 255 | 20241113 | 143900 | 43968225000 | 40600 | 40700 | 40700 | 40600 | 1402 |
| 256 | 20241113 | 143800 | 43911261700 | 40650 | 40650 | 40700 | 40600 | 324 |
| 257 | 20241113 | 143700 | 43898085900 | 40700 | 40750 | 40800 | 40550 | 7518 |
| 258 | 20241113 | 143600 | 43592609600 | 40750 | 40750 | 40800 | 40750 | 608 |
| 259 | 20241113 | 143500 | 43567825800 | 40800 | 40700 | 40800 | 40700 | 267 |
| 260 | 20241113 | 143400 | 43556946750 | 40700 | 40850 | 40850 | 40700 | 3856 |
| 261 | 20241113 | 143300 | 43399733800 | 40850 | 40800 | 40850 | 40800 | 676 |
| 262 | 20241113 | 143200 | 43372151900 | 40750 | 40900 | 40900 | 40750 | 2654 |
| 263 | 20241113 | 143100 | 43263743300 | 40950 | 40900 | 40950 | 40900 | 942 |
| 264 | 20241113 | 143000 | 43225184150 | 40900 | 40950 | 41000 | 40900 | 1131 |
| 265 | 20241113 | 142900 | 43178899900 | 40950 | 41000 | 41000 | 40900 | 377 |
| 266 | 20241113 | 142800 | 43163464150 | 41000 | 41000 | 41000 | 40900 | 1001 |
| 267 | 20241113 | 142700 | 43122477150 | 41000 | 40900 | 41000 | 40900 | 708 |
| 268 | 20241113 | 142600 | 43093507150 | 40900 | 40900 | 40950 | 40850 | 1481 |
| 269 | 20241113 | 142500 | 43032899350 | 40900 | 40900 | 40900 | 40800 | 523 |
| 270 | 20241113 | 142400 | 43011529950 | 40900 | 40800 | 40900 | 40800 | 2410 |
| 271 | 20241113 | 142300 | 42913010850 | 40850 | 40750 | 40850 | 40700 | 993 |
| 272 | 20241113 | 142200 | 42872489500 | 40750 | 40700 | 40750 | 40700 | 475 |
| 273 | 20241113 | 142100 | 42853145700 | 40750 | 40700 | 40800 | 40700 | 551 |
| 274 | 20241113 | 142000 | 42830692600 | 40750 | 40700 | 40750 | 40650 | 983 |
| 275 | 20241113 | 141900 | 42790676900 | 40650 | 40750 | 40750 | 40600 | 1991 |
| 276 | 20241113 | 141800 | 42709710050 | 40750 | 40750 | 40750 | 40700 | 298 |
| 277 | 20241113 | 141700 | 42697579300 | 40750 | 40800 | 40800 | 40750 | 1006 |
| 278 | 20241113 | 141600 | 42656549800 | 40850 | 40900 | 40900 | 40850 | 1040 |
| 279 | 20241113 | 141500 | 42614036050 | 40900 | 40850 | 40950 | 40800 | 1475 |
| 280 | 20241113 | 141400 | 42553706500 | 40850 | 40750 | 40900 | 40750 | 294 |
| 281 | 20241113 | 141300 | 42541712900 | 40900 | 40750 | 40900 | 40700 | 2280 |
| 282 | 20241113 | 141200 | 42448727700 | 40750 | 40700 | 40800 | 40650 | 1052 |
| 283 | 20241113 | 141100 | 42405897050 | 40700 | 40750 | 40750 | 40700 | 260 |
| 284 | 20241113 | 141000 | 42395312300 | 40600 | 40650 | 40750 | 40600 | 894 |
| 285 | 20241113 | 140900 | 42358965150 | 40600 | 40800 | 40850 | 40550 | 6569 |
| 286 | 20241113 | 140800 | 42092030300 | 40850 | 40900 | 40900 | 40850 | 552 |
| 287 | 20241113 | 140700 | 42069463000 | 40850 | 40850 | 40950 | 40850 | 298 |
| 288 | 20241113 | 140600 | 42057289500 | 40850 | 40750 | 41000 | 40750 | 3429 |
| 289 | 20241113 | 140500 | 41917336300 | 40750 | 40800 | 40800 | 40750 | 1060 |
| 290 | 20241113 | 140400 | 41874121700 | 40800 | 40750 | 40800 | 40750 | 448 |
| 291 | 20241113 | 140300 | 41855843750 | 40750 | 40750 | 40850 | 40750 | 462 |
| 292 | 20241113 | 140200 | 41837010000 | 40750 | 40900 | 40900 | 40750 | 2490 |
| 293 | 20241113 | 140100 | 41735388300 | 40900 | 40950 | 41000 | 40900 | 584 |
| 294 | 20241113 | 140000 | 41711486250 | 40950 | 41000 | 41050 | 40950 | 1145 |
| 295 | 20241113 | 135900 | 41664542000 | 41050 | 41050 | 41200 | 41050 | 2371 |
| 296 | 20241113 | 135800 | 41567128750 | 41100 | 40900 | 41100 | 40900 | 614 |
| 297 | 20241113 | 135700 | 41541948700 | 40950 | 40850 | 40950 | 40850 | 902 |
| 298 | 20241113 | 135600 | 41505045700 | 40850 | 40800 | 40950 | 40800 | 879 |
| 299 | 20241113 | 135500 | 41469139450 | 40800 | 40850 | 40850 | 40800 | 396 |
| 300 | 20241113 | 135400 | 41452979150 | 40850 | 40750 | 40850 | 40750 | 1080 |
| 301 | 20241113 | 135300 | 41408917200 | 40750 | 40800 | 40850 | 40750 | 1157 |
| 302 | 20241113 | 135200 | 41361716000 | 40800 | 40850 | 40900 | 40800 | 449 |
| 303 | 20241113 | 135100 | 41343381150 | 40900 | 40850 | 40900 | 40800 | 292 |
| 304 | 20241113 | 135000 | 41331460300 | 40850 | 40850 | 40900 | 40800 | 568 |
| 305 | 20241113 | 134900 | 41308264300 | 40850 | 40850 | 40900 | 40800 | 1349 |
| 306 | 20241113 | 134800 | 41253164500 | 40850 | 40900 | 40900 | 40850 | 356 |
| 307 | 20241113 | 134700 | 41238613200 | 40900 | 40900 | 40900 | 40850 | 486 |
| 308 | 20241113 | 134600 | 41218749200 | 40950 | 40900 | 40950 | 40900 | 540 |
| 309 | 20241113 | 134500 | 41196660750 | 40900 | 40950 | 41000 | 40900 | 1374 |
| 310 | 20241113 | 134400 | 41140456000 | 40900 | 41100 | 41100 | 40900 | 4926 |
| 311 | 20241113 | 134300 | 40938382700 | 41150 | 41150 | 41200 | 41050 | 2369 |
| 312 | 20241113 | 134200 | 40840959950 | 41200 | 41100 | 41200 | 41100 | 1349 |
| 313 | 20241113 | 134100 | 40785453750 | 41100 | 41200 | 41200 | 41100 | 588 |
| 314 | 20241113 | 134000 | 40761281100 | 41200 | 41200 | 41200 | 41100 | 889 |
| 315 | 20241113 | 133900 | 40724699250 | 41150 | 41100 | 41200 | 41100 | 1206 |
| 316 | 20241113 | 133800 | 40675107800 | 41100 | 41150 | 41250 | 41100 | 3081 |
| 317 | 20241113 | 133700 | 40548300600 | 41100 | 41150 | 41200 | 41100 | 799 |
| 318 | 20241113 | 133600 | 40515411550 | 41150 | 41100 | 41200 | 41050 | 1788 |
| 319 | 20241113 | 133500 | 40441845700 | 41100 | 41150 | 41150 | 41050 | 574 |
| 320 | 20241113 | 133400 | 40418260000 | 41100 | 41150 | 41200 | 41050 | 1576 |
| 321 | 20241113 | 133300 | 40353464200 | 41100 | 41200 | 41200 | 41100 | 1344 |
| 322 | 20241113 | 133200 | 40298156750 | 41200 | 41300 | 41400 | 41150 | 3039 |
| 323 | 20241113 | 133100 | 40172613700 | 41350 | 41200 | 41350 | 41150 | 2765 |
| 324 | 20241113 | 133000 | 40058511950 | 41200 | 41100 | 41250 | 41000 | 1454 |
| 325 | 20241113 | 132900 | 39998672550 | 41100 | 40850 | 41100 | 40850 | 2090 |
| 326 | 20241113 | 132800 | 39913053900 | 40850 | 40900 | 40900 | 40850 | 783 |
| 327 | 20241113 | 132700 | 39881064850 | 40850 | 40900 | 40950 | 40850 | 378 |
| 328 | 20241113 | 132600 | 39865614250 | 40850 | 40850 | 40900 | 40850 | 624 |
| 329 | 20241113 | 132500 | 39840099950 | 40900 | 40850 | 40900 | 40850 | 608 |
| 330 | 20241113 | 132400 | 39815256000 | 40900 | 40900 | 40900 | 40850 | 571 |
| 331 | 20241113 | 132300 | 39791910100 | 40900 | 40900 | 40900 | 40800 | 2640 |
| 332 | 20241113 | 132200 | 39684133150 | 40900 | 40800 | 40900 | 40800 | 1135 |
| 333 | 20241113 | 132100 | 39637783150 | 40750 | 40700 | 40800 | 40700 | 1683 |
| 334 | 20241113 | 132000 | 39569217250 | 40700 | 40550 | 40700 | 40550 | 1426 |
| 335 | 20241113 | 131900 | 39511259400 | 40600 | 40450 | 40650 | 40450 | 2438 |
| 336 | 20241113 | 131800 | 39412460450 | 40400 | 40450 | 40500 | 40400 | 987 |
| 337 | 20241113 | 131700 | 39372543150 | 40450 | 40500 | 40500 | 40400 | 2252 |
| 338 | 20241113 | 131600 | 39281480300 | 40500 | 40500 | 40550 | 40500 | 799 |
| 339 | 20241113 | 131500 | 39249109200 | 40500 | 40550 | 40550 | 40500 | 795 |
| 340 | 20241113 | 131400 | 39216899800 | 40500 | 40550 | 40550 | 40500 | 821 |
| 341 | 20241113 | 131300 | 39183637550 | 40500 | 40500 | 40550 | 40500 | 575 |
| 342 | 20241113 | 131200 | 39160348650 | 40500 | 40550 | 40550 | 40500 | 2336 |
| 343 | 20241113 | 131100 | 39065672750 | 40600 | 40600 | 40650 | 40550 | 894 |
| 344 | 20241113 | 131000 | 39029377850 | 40600 | 40600 | 40650 | 40600 | 391 |
| 345 | 20241113 | 130900 | 39013499700 | 40600 | 40700 | 40700 | 40600 | 601 |
| 346 | 20241113 | 130800 | 38989065600 | 40700 | 40650 | 40700 | 40650 | 334 |
| 347 | 20241113 | 130700 | 38975482650 | 40650 | 40800 | 40850 | 40650 | 600 |
| 348 | 20241113 | 130600 | 38951048350 | 40800 | 40650 | 40850 | 40600 | 1271 |
| 349 | 20241113 | 130500 | 38899234800 | 40700 | 40600 | 40700 | 40550 | 1124 |
| 350 | 20241113 | 130400 | 38853590900 | 40600 | 40500 | 40600 | 40400 | 3682 |
| 351 | 20241113 | 130300 | 38704267800 | 40400 | 40400 | 40500 | 40350 | 1001 |
| 352 | 20241113 | 130200 | 38663783700 | 40400 | 40350 | 40400 | 40300 | 2657 |
| 353 | 20241113 | 130100 | 38556505200 | 40300 | 40300 | 40400 | 40300 | 1011 |
| 354 | 20241113 | 130000 | 38515733250 | 40300 | 40400 | 40450 | 40250 | 11630 |
| 355 | 20241113 | 125900 | 38046848800 | 40450 | 40450 | 40450 | 40400 | 926 |
| 356 | 20241113 | 125800 | 38009437800 | 40450 | 40400 | 40450 | 40400 | 416 |
| 357 | 20241113 | 125700 | 37992624400 | 40400 | 40450 | 40450 | 40400 | 1340 |
| 358 | 20241113 | 125600 | 37938466050 | 40450 | 40450 | 40450 | 40400 | 1355 |
| 359 | 20241113 | 125500 | 37883692550 | 40400 | 40500 | 40500 | 40400 | 2312 |
| 360 | 20241113 | 125400 | 37790171000 | 40450 | 40500 | 40500 | 40450 | 706 |
| 361 | 20241113 | 125300 | 37761590800 | 40500 | 40500 | 40500 | 40450 | 778 |
| 362 | 20241113 | 125200 | 37730111400 | 40500 | 40450 | 40500 | 40450 | 547 |
| 363 | 20241113 | 125100 | 37707982750 | 40500 | 40450 | 40500 | 40450 | 785 |
| 364 | 20241113 | 125000 | 37676225300 | 40500 | 40500 | 40550 | 40450 | 839 |
| 365 | 20241113 | 124900 | 37642270400 | 40500 | 40450 | 40500 | 40450 | 1272 |
| 366 | 20241113 | 124800 | 37590797250 | 40450 | 40550 | 40600 | 40450 | 10519 |
| 367 | 20241113 | 124700 | 37164630450 | 40600 | 40550 | 40600 | 40550 | 441 |
| 368 | 20241113 | 124600 | 37146746350 | 40550 | 40600 | 40600 | 40550 | 548 |
| 369 | 20241113 | 124500 | 37124524550 | 40600 | 40600 | 40650 | 40550 | 1219 |
| 370 | 20241113 | 124400 | 37075040550 | 40550 | 40550 | 40600 | 40550 | 980 |
| 371 | 20241113 | 124300 | 37035300100 | 40600 | 40550 | 40600 | 40550 | 420 |
| 372 | 20241113 | 124200 | 37018268700 | 40550 | 40600 | 40650 | 40500 | 1847 |
| 373 | 20241113 | 124100 | 36943360500 | 40600 | 40550 | 40650 | 40550 | 607 |
| 374 | 20241113 | 124000 | 36918735250 | 40550 | 40600 | 40650 | 40550 | 1504 |
| 375 | 20241113 | 123900 | 36857691650 | 40650 | 40650 | 40750 | 40600 | 515 |
| 376 | 20241113 | 123800 | 36836754650 | 40650 | 40650 | 40750 | 40650 | 432 |
| 377 | 20241113 | 123700 | 36819183000 | 40650 | 40650 | 40700 | 40650 | 210 |
| 378 | 20241113 | 123600 | 36810641800 | 40650 | 40650 | 40700 | 40650 | 721 |
| 379 | 20241113 | 123500 | 36781332000 | 40700 | 40650 | 40750 | 40650 | 213 |
| 380 | 20241113 | 123400 | 36772670650 | 40700 | 40600 | 40700 | 40600 | 923 |
| 381 | 20241113 | 123300 | 36735153200 | 40650 | 40700 | 40700 | 40600 | 505 |
| 382 | 20241113 | 123200 | 36714628550 | 40700 | 40650 | 40700 | 40650 | 445 |
| 383 | 20241113 | 123100 | 36696537500 | 40650 | 40650 | 40700 | 40650 | 382 |
| 384 | 20241113 | 123000 | 36681008550 | 40650 | 40650 | 40750 | 40650 | 404 |
| 385 | 20241113 | 122900 | 36664577950 | 40650 | 40650 | 40650 | 40600 | 532 |
| 386 | 20241113 | 122800 | 36642959400 | 40650 | 40700 | 40750 | 40600 | 313 |
| 387 | 20241113 | 122700 | 36630238150 | 40650 | 40650 | 40750 | 40650 | 1467 |
| 388 | 20241113 | 122600 | 36570591700 | 40750 | 40800 | 40800 | 40650 | 1129 |
| 389 | 20241113 | 122500 | 36524636700 | 40750 | 40700 | 40800 | 40700 | 792 |
| 390 | 20241113 | 122400 | 36492380000 | 40750 | 40650 | 40750 | 40550 | 1854 |
| 391 | 20241113 | 122300 | 36416977300 | 40700 | 40600 | 40700 | 40550 | 703 |
| 392 | 20241113 | 122200 | 36388441400 | 40600 | 40650 | 40700 | 40600 | 1303 |
| 393 | 20241113 | 122100 | 36335490550 | 40600 | 40600 | 40650 | 40550 | 1597 |
| 394 | 20241113 | 122000 | 36270664950 | 40550 | 40600 | 40600 | 40500 | 1734 |
| 395 | 20241113 | 121900 | 36200351050 | 40600 | 40600 | 40600 | 40550 | 509 |
| 396 | 20241113 | 121800 | 36179699500 | 40550 | 40550 | 40600 | 40550 | 1119 |
| 397 | 20241113 | 121700 | 36134305750 | 40600 | 40600 | 40650 | 40550 | 993 |
| 398 | 20241113 | 121600 | 36093996150 | 40650 | 40600 | 40650 | 40600 | 569 |
| 399 | 20241113 | 121500 | 36070886300 | 40600 | 40600 | 40650 | 40600 | 413 |
| 400 | 20241113 | 121400 | 36054117500 | 40600 | 40650 | 40700 | 40600 | 930 |
| 401 | 20241113 | 121300 | 36016320100 | 40700 | 40650 | 40700 | 40600 | 1022 |
| 402 | 20241113 | 121200 | 35974776300 | 40700 | 40700 | 40700 | 40650 | 263 |
| 403 | 20241113 | 121100 | 35964080650 | 40700 | 40650 | 40750 | 40650 | 468 |
| 404 | 20241113 | 121000 | 35945038450 | 40750 | 40650 | 40750 | 40650 | 2555 |
| 405 | 20241113 | 120900 | 35841156900 | 40750 | 40650 | 40750 | 40650 | 1042 |
| 406 | 20241113 | 120800 | 35798788750 | 40600 | 40600 | 40650 | 40600 | 1116 |
| 407 | 20241113 | 120700 | 35753442950 | 40600 | 40600 | 40650 | 40550 | 382 |
| 408 | 20241113 | 120600 | 35737932200 | 40600 | 40650 | 40650 | 40550 | 2380 |
| 409 | 20241113 | 120500 | 35641393900 | 40550 | 40600 | 40700 | 40550 | 2743 |
| 410 | 20241113 | 120400 | 35530116200 | 40550 | 40550 | 40650 | 40500 | 621 |
| 411 | 20241113 | 120300 | 35504909800 | 40500 | 40450 | 40600 | 40450 | 438 |
| 412 | 20241113 | 120200 | 35487162150 | 40500 | 40450 | 40550 | 40450 | 1610 |
| 413 | 20241113 | 120100 | 35421962800 | 40450 | 40400 | 40500 | 40350 | 2057 |
| 414 | 20241113 | 120000 | 35338813550 | 40400 | 40350 | 40450 | 40350 | 2832 |
| 415 | 20241113 | 115900 | 35224528300 | 40350 | 40450 | 40450 | 40350 | 2056 |
| 416 | 20241113 | 115800 | 35141507550 | 40450 | 40450 | 40500 | 40400 | 1247 |
| 417 | 20241113 | 115700 | 35091096100 | 40450 | 40500 | 40550 | 40450 | 5777 |
| 418 | 20241113 | 115600 | 34857215300 | 40500 | 40550 | 40600 | 40500 | 1003 |
| 419 | 20241113 | 115500 | 34816567300 | 40600 | 40550 | 40600 | 40550 | 860 |
| 420 | 20241113 | 115400 | 34781691300 | 40550 | 40600 | 40650 | 40550 | 1415 |
| 421 | 20241113 | 115300 | 34724305750 | 40600 | 40650 | 40650 | 40600 | 427 |
| 422 | 20241113 | 115200 | 34706969200 | 40600 | 40600 | 40650 | 40600 | 830 |
| 423 | 20241113 | 115100 | 34673270050 | 40600 | 40600 | 40650 | 40600 | 590 |
| 424 | 20241113 | 115000 | 34649314050 | 40600 | 40700 | 40750 | 40600 | 488 |
| 425 | 20241113 | 114900 | 34629487100 | 40700 | 40650 | 40750 | 40600 | 318 |
| 426 | 20241113 | 114800 | 34616556200 | 40600 | 40650 | 40700 | 40600 | 903 |
| 427 | 20241113 | 114700 | 34579841450 | 40650 | 40700 | 40700 | 40600 | 947 |
| 428 | 20241113 | 114600 | 34541353600 | 40600 | 40650 | 40700 | 40600 | 640 |
| 429 | 20241113 | 114500 | 34515345800 | 40650 | 40600 | 40650 | 40600 | 1483 |
| 430 | 20241113 | 114400 | 34455089550 | 40600 | 40650 | 40700 | 40600 | 3631 |
| 431 | 20241113 | 114300 | 34307519200 | 40650 | 40650 | 40700 | 40650 | 1262 |
| 432 | 20241113 | 114200 | 34256195600 | 40650 | 40750 | 40800 | 40650 | 1241 |
| 433 | 20241113 | 114100 | 34205698100 | 40800 | 40700 | 40800 | 40700 | 831 |
| 434 | 20241113 | 114000 | 34171839150 | 40750 | 40800 | 40800 | 40700 | 737 |
| 435 | 20241113 | 113900 | 34141805450 | 40750 | 40700 | 40800 | 40700 | 974 |
| 436 | 20241113 | 113800 | 34102121750 | 40700 | 40700 | 40750 | 40700 | 762 |
| 437 | 20241113 | 113700 | 34071105450 | 40700 | 40700 | 40750 | 40650 | 704 |
| 438 | 20241113 | 113600 | 34042458400 | 40650 | 40650 | 40700 | 40650 | 655 |
| 439 | 20241113 | 113500 | 34015819850 | 40700 | 40600 | 40800 | 40600 | 1203 |
| 440 | 20241113 | 113400 | 33966856000 | 40650 | 40600 | 40650 | 40600 | 720 |
| 441 | 20241113 | 113300 | 33937617850 | 40600 | 40650 | 40650 | 40600 | 1002 |
| 442 | 20241113 | 113200 | 33896933650 | 40600 | 40600 | 40650 | 40600 | 395 |
| 443 | 20241113 | 113100 | 33880896300 | 40650 | 40700 | 40700 | 40600 | 5592 |
| 444 | 20241113 | 113000 | 33653659850 | 40650 | 40750 | 40750 | 40650 | 1547 |
| 445 | 20241113 | 112900 | 33590700750 | 40750 | 40700 | 40750 | 40700 | 1603 |
| 446 | 20241113 | 112800 | 33525452850 | 40700 | 40800 | 40800 | 40700 | 2808 |
| 447 | 20241113 | 112700 | 33411052850 | 40800 | 40800 | 40800 | 40750 | 605 |
| 448 | 20241113 | 112600 | 33386382900 | 40750 | 40750 | 40800 | 40700 | 884 |
| 449 | 20241113 | 112500 | 33350356950 | 40700 | 40750 | 40800 | 40700 | 1356 |
| 450 | 20241113 | 112400 | 33295146600 | 40700 | 40700 | 40750 | 40650 | 2694 |
| 451 | 20241113 | 112300 | 33185449600 | 40650 | 40650 | 40700 | 40600 | 556 |
| 452 | 20241113 | 112200 | 33162858900 | 40600 | 40700 | 40700 | 40600 | 862 |
| 453 | 20241113 | 112100 | 33127828500 | 40650 | 40700 | 40750 | 40650 | 484 |
| 454 | 20241113 | 112000 | 33108136450 | 40700 | 40600 | 40700 | 40600 | 1219 |
| 455 | 20241113 | 111900 | 33058543650 | 40650 | 40650 | 40700 | 40600 | 2535 |
| 456 | 20241113 | 111800 | 32955508550 | 40700 | 40700 | 40750 | 40650 | 1145 |
| 457 | 20241113 | 111700 | 32908910100 | 40800 | 40800 | 40850 | 40700 | 2529 |
| 458 | 20241113 | 111600 | 32805798600 | 40850 | 40900 | 40900 | 40800 | 838 |
| 459 | 20241113 | 111500 | 32771574450 | 40900 | 40850 | 41000 | 40850 | 2662 |
| 460 | 20241113 | 111400 | 32662519500 | 40900 | 40950 | 40950 | 40850 | 2111 |
| 461 | 20241113 | 111300 | 32576139150 | 40950 | 41000 | 41050 | 40950 | 2035 |
| 462 | 20241113 | 111200 | 32492724000 | 41050 | 41050 | 41150 | 41000 | 1532 |
| 463 | 20241113 | 111100 | 32429843050 | 41000 | 41150 | 41150 | 41000 | 3579 |
| 464 | 20241113 | 111000 | 32282754450 | 41150 | 41200 | 41200 | 41150 | 996 |
| 465 | 20241113 | 110900 | 32241729250 | 41200 | 41050 | 41200 | 41050 | 1629 |
| 466 | 20241113 | 110800 | 32174679750 | 41100 | 41100 | 41200 | 41000 | 2095 |
| 467 | 20241113 | 110700 | 32088608000 | 41100 | 41100 | 41250 | 41050 | 972 |
| 468 | 20241113 | 110600 | 32048603600 | 41100 | 40950 | 41200 | 40950 | 817 |
| 469 | 20241113 | 110500 | 32015055100 | 40950 | 41050 | 41050 | 40850 | 5016 |
| 470 | 20241113 | 110400 | 31809625550 | 41050 | 41100 | 41100 | 41000 | 434 |
| 471 | 20241113 | 110300 | 31791814850 | 41050 | 41000 | 41300 | 41000 | 566 |
| 472 | 20241113 | 110200 | 31768542100 | 41000 | 41100 | 41100 | 41000 | 1618 |
| 473 | 20241113 | 110100 | 31702114550 | 41150 | 41300 | 41300 | 41050 | 461 |
| 474 | 20241113 | 110000 | 31683153600 | 41250 | 41100 | 41300 | 41050 | 2320 |
| 475 | 20241113 | 105900 | 31587577200 | 41050 | 41100 | 41150 | 41000 | 2904 |
| 476 | 20241113 | 105800 | 31468418250 | 41200 | 41200 | 41200 | 41100 | 1736 |
| 477 | 20241113 | 105700 | 31396927000 | 41200 | 41350 | 41400 | 41200 | 601 |
| 478 | 20241113 | 105600 | 31372121800 | 41400 | 41300 | 41400 | 41200 | 5724 |
| 479 | 20241113 | 105500 | 31135859950 | 41300 | 41350 | 41350 | 41250 | 2082 |
| 480 | 20241113 | 105400 | 31049852600 | 41350 | 41400 | 41450 | 41350 | 1426 |
| 481 | 20241113 | 105300 | 30990832050 | 41400 | 41300 | 41400 | 41300 | 2248 |
| 482 | 20241113 | 105200 | 30897825750 | 41300 | 41400 | 41400 | 41250 | 4443 |
| 483 | 20241113 | 105100 | 30714178150 | 41350 | 41350 | 41400 | 41300 | 2509 |
| 484 | 20241113 | 105000 | 30610417250 | 41350 | 41300 | 41350 | 41300 | 2882 |
| 485 | 20241113 | 104900 | 30491275050 | 41250 | 41200 | 41300 | 41150 | 3718 |
| 486 | 20241113 | 104800 | 30337957000 | 41200 | 41100 | 41200 | 41000 | 1197 |
| 487 | 20241113 | 104700 | 30288709550 | 41100 | 41100 | 41150 | 41000 | 3325 |
| 488 | 20241113 | 104600 | 30152172350 | 41100 | 41050 | 41100 | 40950 | 2250 |
| 489 | 20241113 | 104500 | 30059855700 | 41050 | 41050 | 41050 | 41000 | 2660 |
| 490 | 20241113 | 104400 | 29950740700 | 41050 | 41100 | 41250 | 41000 | 2263 |
| 491 | 20241113 | 104300 | 29857681800 | 41200 | 41100 | 41200 | 40950 | 5057 |
| 492 | 20241113 | 104200 | 29650100450 | 41100 | 41100 | 41300 | 41050 | 5399 |
| 493 | 20241113 | 104100 | 29427889350 | 41100 | 40700 | 41150 | 40700 | 7942 |
| 494 | 20241113 | 104000 | 29103297350 | 40700 | 40450 | 40750 | 40450 | 3962 |
| 495 | 20241113 | 103900 | 28942202400 | 40450 | 40450 | 40650 | 40400 | 3654 |
| 496 | 20241113 | 103800 | 28794210250 | 40450 | 40450 | 40500 | 40400 | 3078 |
| 497 | 20241113 | 103700 | 28669658050 | 40450 | 40500 | 40550 | 40400 | 2315 |
| 498 | 20241113 | 103600 | 28575930600 | 40500 | 40350 | 40550 | 40300 | 5148 |
| 499 | 20241113 | 103500 | 28367688900 | 40350 | 40450 | 40450 | 40300 | 3396 |
| 500 | 20241113 | 103400 | 28230533450 | 40400 | 40400 | 40450 | 40350 | 3268 |
| 501 | 20241113 | 103300 | 28098563300 | 40400 | 40500 | 40550 | 40400 | 5645 |
| 502 | 20241113 | 103200 | 27870208400 | 40550 | 40600 | 40650 | 40550 | 2782 |
| 503 | 20241113 | 103100 | 27757272900 | 40600 | 40650 | 40750 | 40600 | 1171 |
| 504 | 20241113 | 103000 | 27709636350 | 40650 | 40700 | 40750 | 40550 | 2792 |
| 505 | 20241113 | 102900 | 27596195400 | 40700 | 40550 | 40800 | 40500 | 4612 |
| 506 | 20241113 | 102800 | 27408690700 | 40500 | 40600 | 40650 | 40500 | 3976 |
| 507 | 20241113 | 102700 | 27247519300 | 40600 | 40600 | 40650 | 40500 | 6623 |
| 508 | 20241113 | 102600 | 26978609900 | 40600 | 40650 | 40700 | 40450 | 5664 |
| 509 | 20241113 | 102500 | 26748794250 | 40650 | 40750 | 40750 | 40600 | 4105 |
| 510 | 20241113 | 102400 | 26581833800 | 40800 | 40550 | 40800 | 40500 | 7438 |
| 511 | 20241113 | 102300 | 26279803850 | 40550 | 40550 | 40650 | 40500 | 19342 |
| 512 | 20241113 | 102200 | 25496006100 | 40600 | 40700 | 40800 | 40550 | 14589 |
| 513 | 20241113 | 102100 | 24903238250 | 40700 | 40800 | 40900 | 40700 | 4524 |
| 514 | 20241113 | 102000 | 24718686450 | 40850 | 40800 | 40850 | 40800 | 1320 |
| 515 | 20241113 | 101900 | 24664812100 | 40800 | 40850 | 40900 | 40800 | 1441 |
| 516 | 20241113 | 101800 | 24605960250 | 40850 | 40850 | 40950 | 40850 | 707 |
| 517 | 20241113 | 101700 | 24577052850 | 40800 | 40850 | 41000 | 40750 | 1981 |
| 518 | 20241113 | 101600 | 24496073900 | 40850 | 40800 | 40850 | 40750 | 10492 |
| 519 | 20241113 | 101500 | 24068494300 | 40750 | 40850 | 40850 | 40700 | 5580 |
| 520 | 20241113 | 101400 | 23841098700 | 40850 | 41050 | 41050 | 40800 | 3784 |
| 521 | 20241113 | 101300 | 23686227000 | 41050 | 40950 | 41200 | 40950 | 3126 |
| 522 | 20241113 | 101200 | 23557872050 | 40950 | 40900 | 41000 | 40800 | 3867 |
| 523 | 20241113 | 101100 | 23399589200 | 40900 | 40750 | 41000 | 40650 | 7219 |
| 524 | 20241113 | 101000 | 23105147050 | 40750 | 40700 | 40750 | 40650 | 5122 |
| 525 | 20241113 | 100900 | 22896697300 | 40750 | 40800 | 40900 | 40700 | 10834 |
| 526 | 20241113 | 100800 | 22454779800 | 40800 | 41050 | 41050 | 40800 | 30658 |
| 527 | 20241113 | 100700 | 21198585200 | 41100 | 41100 | 41200 | 41050 | 8293 |
| 528 | 20241113 | 100600 | 20858037800 | 41100 | 41050 | 41150 | 41050 | 4209 |
| 529 | 20241113 | 100500 | 20685128350 | 41050 | 41200 | 41200 | 41050 | 10468 |
| 530 | 20241113 | 100400 | 20254743050 | 41200 | 41250 | 41300 | 41150 | 5288 |
| 531 | 20241113 | 100300 | 20036691100 | 41300 | 41250 | 41300 | 41200 | 1893 |
| 532 | 20241113 | 100200 | 19958604100 | 41250 | 41150 | 41300 | 41100 | 2818 |
| 533 | 20241113 | 100100 | 19842461100 | 41100 | 41100 | 41200 | 41100 | 1465 |
| 534 | 20241113 | 100000 | 19782185150 | 41150 | 41100 | 41150 | 41050 | 5230 |
| 535 | 20241113 | 095900 | 19567126450 | 41100 | 41250 | 41250 | 41100 | 6262 |
| 536 | 20241113 | 095800 | 19309387950 | 41250 | 41250 | 41300 | 41200 | 2763 |
| 537 | 20241113 | 095700 | 19195495400 | 41250 | 41300 | 41400 | 41250 | 2397 |
| 538 | 20241113 | 095600 | 19096504850 | 41300 | 41300 | 41400 | 41250 | 1797 |
| 539 | 20241113 | 095500 | 19022267200 | 41300 | 41300 | 41350 | 41250 | 2547 |
| 540 | 20241113 | 095400 | 18917114250 | 41300 | 41300 | 41300 | 41200 | 2700 |
| 541 | 20241113 | 095300 | 18805722150 | 41250 | 41200 | 41350 | 41100 | 3408 |
| 542 | 20241113 | 095200 | 18665275050 | 41200 | 41200 | 41300 | 41100 | 12487 |
| 543 | 20241113 | 095100 | 18151296300 | 41200 | 41400 | 41450 | 41200 | 4078 |
| 544 | 20241113 | 095000 | 17982888400 | 41400 | 41400 | 41450 | 41150 | 12068 |
| 545 | 20241113 | 094900 | 17484804650 | 41450 | 41550 | 41650 | 41400 | 17851 |
| 546 | 20241113 | 094800 | 16743894650 | 41550 | 41550 | 41600 | 41500 | 3130 |
| 547 | 20241113 | 094700 | 16613890000 | 41550 | 41600 | 41650 | 41500 | 5638 |
| 548 | 20241113 | 094600 | 16379537500 | 41600 | 41650 | 41700 | 41600 | 4091 |
| 549 | 20241113 | 094500 | 16209235200 | 41650 | 41700 | 41800 | 41600 | 8950 |
| 550 | 20241113 | 094400 | 15836276800 | 41800 | 41850 | 41850 | 41700 | 6196 |
| 551 | 20241113 | 094300 | 15577550950 | 41850 | 42050 | 42050 | 41800 | 4259 |
| 552 | 20241113 | 094200 | 15399063250 | 42050 | 42150 | 42350 | 42000 | 2580 |
| 553 | 20241113 | 094100 | 15290481550 | 42000 | 41900 | 42150 | 41850 | 1409 |
| 554 | 20241113 | 094000 | 15231352750 | 41850 | 42100 | 42150 | 41800 | 6398 |
| 555 | 20241113 | 093900 | 14963349100 | 42100 | 42350 | 42350 | 42000 | 8800 |
| 556 | 20241113 | 093800 | 14592677050 | 42350 | 42300 | 42450 | 42200 | 3476 |
| 557 | 20241113 | 093700 | 14445408850 | 42250 | 42150 | 42400 | 42100 | 6214 |
| 558 | 20241113 | 093600 | 14182493300 | 42100 | 42100 | 42150 | 42000 | 848 |
| 559 | 20241113 | 093500 | 14146784100 | 42100 | 42100 | 42150 | 41800 | 6496 |
| 560 | 20241113 | 093400 | 13874277150 | 42100 | 42200 | 42200 | 42000 | 1510 |
| 561 | 20241113 | 093300 | 13810758550 | 42200 | 41950 | 42250 | 41900 | 3251 |
| 562 | 20241113 | 093200 | 13674211850 | 42000 | 42100 | 42300 | 41950 | 4802 |
| 563 | 20241113 | 093100 | 13471870750 | 42050 | 41850 | 42300 | 41800 | 5988 |
| 564 | 20241113 | 093000 | 13220351450 | 41900 | 41900 | 41950 | 41750 | 5205 |
| 565 | 20241113 | 092900 | 13002454050 | 41850 | 41700 | 41950 | 41650 | 6021 |
| 566 | 20241113 | 092800 | 12750796650 | 41700 | 41750 | 41850 | 41650 | 4334 |
| 567 | 20241113 | 092700 | 12569770800 | 41700 | 41700 | 41950 | 41550 | 6363 |
| 568 | 20241113 | 092600 | 12304552400 | 41650 | 41600 | 41750 | 41500 | 7541 |
| 569 | 20241113 | 092500 | 11991074450 | 41550 | 41750 | 41800 | 41500 | 12550 |
| 570 | 20241113 | 092400 | 11468548950 | 41750 | 41750 | 41800 | 41550 | 8679 |
| 571 | 20241113 | 092300 | 11106452450 | 41750 | 41900 | 41900 | 41500 | 11257 |
| 572 | 20241113 | 092200 | 10637633200 | 41800 | 42050 | 42200 | 41800 | 22210 |
| 573 | 20241113 | 092100 | 9705479800 | 42050 | 42500 | 42500 | 42050 | 16087 |
| 574 | 20241113 | 092000 | 9025760350 | 42500 | 42400 | 42500 | 42400 | 3353 |
| 575 | 20241113 | 091900 | 8883494700 | 42400 | 42500 | 42500 | 42350 | 956 |
| 576 | 20241113 | 091800 | 8842952450 | 42500 | 42450 | 42600 | 42300 | 14543 |
| 577 | 20241113 | 091700 | 8226899050 | 42450 | 42550 | 42550 | 42400 | 8903 |
| 578 | 20241113 | 091600 | 7848834000 | 42600 | 42550 | 42700 | 42450 | 3453 |
| 579 | 20241113 | 091500 | 7701933850 | 42550 | 42450 | 42550 | 42400 | 4413 |
| 580 | 20241113 | 091400 | 7514662350 | 42400 | 42550 | 42900 | 42350 | 9868 |
| 581 | 20241113 | 091300 | 7094829400 | 42500 | 42600 | 42900 | 42500 | 8351 |
| 582 | 20241113 | 091200 | 6738421000 | 42600 | 42400 | 42700 | 42250 | 9801 |
| 583 | 20241113 | 091100 | 6323204400 | 42300 | 42600 | 42700 | 42250 | 12225 |
| 584 | 20241113 | 091000 | 5804650400 | 42600 | 42850 | 42850 | 42500 | 17632 |
| 585 | 20241113 | 090900 | 5053567300 | 42850 | 43250 | 43350 | 42850 | 11812 |
| 586 | 20241113 | 090800 | 4545418300 | 43150 | 43350 | 43350 | 43100 | 5221 |
| 587 | 20241113 | 090700 | 4320137200 | 43350 | 43500 | 43500 | 43200 | 6120 |
| 588 | 20241113 | 090600 | 4054833000 | 43500 | 44000 | 44000 | 43500 | 11134 |
| 589 | 20241113 | 090500 | 3567019100 | 44000 | 43950 | 44000 | 43850 | 4772 |
| 590 | 20241113 | 090400 | 3357392450 | 44000 | 43650 | 44050 | 43650 | 10953 |
| 591 | 20241113 | 090300 | 2876874000 | 43650 | 43250 | 43700 | 43250 | 9146 |
| 592 | 20241113 | 090200 | 2478405150 | 43300 | 43050 | 43400 | 42900 | 5781 |
| 593 | 20241113 | 090100 | 2229102850 | 43000 | 43000 | 43250 | 42500 | 10442 |
| 594 | 20241113 | 090000 | 1780626350 | 43000 | 43150 | 43650 | 42550 | 41239 |