32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 3 | 20241105 | 185000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20241105 | 184900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20241105 | 184800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20241105 | 184700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20241105 | 184600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20241105 | 184500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20241105 | 184400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20241105 | 184300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20241105 | 184200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20241105 | 184100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20241105 | 184000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20241105 | 183900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20241105 | 183800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20241105 | 183700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20241105 | 183600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20241105 | 183500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20241105 | 183400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20241105 | 183300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20241105 | 183200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20241105 | 183100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20241105 | 183000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20241105 | 182900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20241105 | 182800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20241105 | 182700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20241105 | 182600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20241105 | 182500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20241105 | 182400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20241105 | 182300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20241105 | 182200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20241105 | 182100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 33 | 20241105 | 182000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20241105 | 181900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20241105 | 181800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20241105 | 181700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20241105 | 181600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20241105 | 181500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20241105 | 181400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20241105 | 181300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20241105 | 181200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20241105 | 181100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20241105 | 181000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20241105 | 180900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20241105 | 180800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20241105 | 180700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20241105 | 180600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20241105 | 180500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20241105 | 180400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20241105 | 180300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20241105 | 180200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20241105 | 180100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20241105 | 180000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20241105 | 175900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20241105 | 175800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20241105 | 175700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20241105 | 175600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20241105 | 175500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20241105 | 175400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20241105 | 175300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20241105 | 175200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20241105 | 175100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 63 | 20241105 | 175000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20241105 | 174900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20241105 | 174800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20241105 | 174700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20241105 | 174600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20241105 | 174500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20241105 | 174400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20241105 | 174300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20241105 | 174200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20241105 | 174100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20241105 | 174000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20241105 | 173900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20241105 | 173800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20241105 | 173700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20241105 | 173600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20241105 | 173500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20241105 | 173400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20241105 | 173300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20241105 | 173200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20241105 | 173100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20241105 | 173000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20241105 | 172900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20241105 | 172800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20241105 | 172700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20241105 | 172600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20241105 | 172500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20241105 | 172400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20241105 | 172300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20241105 | 172200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20241105 | 172100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 93 | 20241105 | 172000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20241105 | 171900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20241105 | 171800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20241105 | 171700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20241105 | 171600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20241105 | 171500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20241105 | 171400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20241105 | 171300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20241105 | 171200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20241105 | 171100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20241105 | 171000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20241105 | 170900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20241105 | 170800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20241105 | 170700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20241105 | 170600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20241105 | 170500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20241105 | 170400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20241105 | 170300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20241105 | 170200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20241105 | 170100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20241105 | 170000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20241105 | 165900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20241105 | 165800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20241105 | 165700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20241105 | 165600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20241105 | 165500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20241105 | 165400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20241105 | 165300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20241105 | 165200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20241105 | 165100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 123 | 20241105 | 165000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20241105 | 164900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20241105 | 164800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20241105 | 164700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20241105 | 164600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20241105 | 164500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20241105 | 164400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20241105 | 164300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20241105 | 164200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20241105 | 164100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20241105 | 164000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20241105 | 163900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20241105 | 163800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20241105 | 163700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20241105 | 163600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20241105 | 163500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20241105 | 163400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20241105 | 163300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20241105 | 163200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20241105 | 163100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20241105 | 163000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20241105 | 162900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20241105 | 162800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20241105 | 162700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20241105 | 162600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20241105 | 162500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20241105 | 162400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20241105 | 162300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20241105 | 162200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20241105 | 162100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 153 | 20241105 | 162000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20241105 | 161900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20241105 | 161800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20241105 | 161700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20241105 | 161600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20241105 | 161500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20241105 | 161400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20241105 | 161300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20241105 | 161200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20241105 | 161100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20241105 | 161000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20241105 | 160900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20241105 | 160800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20241105 | 160700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20241105 | 160600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20241105 | 160500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20241105 | 160400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20241105 | 160300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20241105 | 160200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20241105 | 160100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20241105 | 160000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20241105 | 155900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20241105 | 155800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20241105 | 155700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20241105 | 155600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20241105 | 155500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20241105 | 155400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20241105 | 155300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20241105 | 155200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20241105 | 155100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 183 | 20241105 | 155000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20241105 | 154900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20241105 | 154800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20241105 | 154700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20241105 | 154600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20241105 | 154500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20241105 | 154400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20241105 | 154300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20241105 | 154200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20241105 | 154100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20241105 | 154000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20241105 | 153900 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20241105 | 153800 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20241105 | 153700 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20241105 | 153600 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20241105 | 153500 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20241105 | 153400 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20241105 | 153300 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20241105 | 153200 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20241105 | 153100 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20241105 | 153000 | 60138724450 | 37700 | 37700 | 37700 | 37700 | 41594 |
| 204 | 20241105 | 152900 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20241105 | 152800 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20241105 | 152700 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20241105 | 152600 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20241105 | 152500 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20241105 | 152400 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20241105 | 152300 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20241105 | 152200 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20241105 | 152100 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 213 | 20241105 | 152000 | 58570630650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20241105 | 151900 | 58570630650 | 37900 | 38000 | 38050 | 37900 | 6668 |
| 215 | 20241105 | 151800 | 58317490700 | 38050 | 38000 | 38050 | 37950 | 4840 |
| 216 | 20241105 | 151700 | 58133571250 | 38000 | 37950 | 38000 | 37950 | 3910 |
| 217 | 20241105 | 151600 | 57985067150 | 38000 | 38000 | 38050 | 37950 | 3342 |
| 218 | 20241105 | 151500 | 57858052450 | 38050 | 37950 | 38100 | 37950 | 1451 |
| 219 | 20241105 | 151400 | 57802885050 | 37950 | 38100 | 38150 | 37950 | 7038 |
| 220 | 20241105 | 151300 | 57535217050 | 38150 | 38150 | 38150 | 38100 | 677 |
| 221 | 20241105 | 151200 | 57509412550 | 38150 | 38050 | 38150 | 38000 | 635 |
| 222 | 20241105 | 151100 | 57485238200 | 38050 | 38150 | 38150 | 38050 | 4257 |
| 223 | 20241105 | 151000 | 57323112900 | 38100 | 38250 | 38250 | 38100 | 1583 |
| 224 | 20241105 | 150900 | 57262723250 | 38200 | 38150 | 38250 | 38150 | 3181 |
| 225 | 20241105 | 150800 | 57141197400 | 38200 | 38200 | 38200 | 38100 | 1836 |
| 226 | 20241105 | 150700 | 57071175800 | 38200 | 38150 | 38200 | 38100 | 2494 |
| 227 | 20241105 | 150600 | 56976087150 | 38150 | 38050 | 38150 | 38000 | 5116 |
| 228 | 20241105 | 150500 | 56781505250 | 38050 | 37900 | 38150 | 37900 | 2829 |
| 229 | 20241105 | 150400 | 56673849650 | 37900 | 37850 | 37950 | 37800 | 5090 |
| 230 | 20241105 | 150300 | 56481226450 | 37850 | 38000 | 38100 | 37850 | 4868 |
| 231 | 20241105 | 150200 | 56296658800 | 38000 | 37950 | 38000 | 37850 | 3833 |
| 232 | 20241105 | 150100 | 56151368500 | 37950 | 38050 | 38050 | 37950 | 11324 |
| 233 | 20241105 | 150000 | 55721120900 | 38100 | 38200 | 38200 | 38050 | 7321 |
| 234 | 20241105 | 145900 | 55442210300 | 38200 | 38250 | 38250 | 38100 | 3167 |
| 235 | 20241105 | 145800 | 55321313600 | 38250 | 38350 | 38400 | 38200 | 5966 |
| 236 | 20241105 | 145700 | 55093040900 | 38400 | 38450 | 38450 | 38350 | 1628 |
| 237 | 20241105 | 145600 | 55030568050 | 38400 | 38500 | 38500 | 38400 | 3132 |
| 238 | 20241105 | 145500 | 54910185950 | 38450 | 38450 | 38500 | 38450 | 1237 |
| 239 | 20241105 | 145400 | 54862596100 | 38450 | 38550 | 38550 | 38450 | 2664 |
| 240 | 20241105 | 145300 | 54760069200 | 38500 | 38500 | 38550 | 38500 | 2851 |
| 241 | 20241105 | 145200 | 54650293800 | 38500 | 38550 | 38550 | 38500 | 968 |
| 242 | 20241105 | 145100 | 54613013050 | 38550 | 38500 | 38550 | 38500 | 1558 |
| 243 | 20241105 | 145000 | 54553013500 | 38500 | 38550 | 38550 | 38450 | 1318 |
| 244 | 20241105 | 144900 | 54502253300 | 38550 | 38550 | 38600 | 38450 | 2780 |
| 245 | 20241105 | 144800 | 54395132450 | 38600 | 38600 | 38650 | 38550 | 1938 |
| 246 | 20241105 | 144700 | 54320325100 | 38600 | 38600 | 38600 | 38550 | 3430 |
| 247 | 20241105 | 144600 | 54187943550 | 38600 | 38550 | 38600 | 38550 | 1454 |
| 248 | 20241105 | 144500 | 54131874950 | 38550 | 38600 | 38600 | 38550 | 818 |
| 249 | 20241105 | 144400 | 54100327500 | 38550 | 38500 | 38600 | 38500 | 2163 |
| 250 | 20241105 | 144300 | 54017001600 | 38500 | 38450 | 38550 | 38450 | 1972 |
| 251 | 20241105 | 144200 | 53941068700 | 38500 | 38600 | 38600 | 38400 | 5919 |
| 252 | 20241105 | 144100 | 53713269750 | 38550 | 38650 | 38650 | 38550 | 1772 |
| 253 | 20241105 | 144000 | 53644878050 | 38650 | 38600 | 38700 | 38600 | 2165 |
| 254 | 20241105 | 143900 | 53561223150 | 38650 | 38650 | 38700 | 38600 | 3222 |
| 255 | 20241105 | 143800 | 53436727200 | 38650 | 38700 | 38700 | 38650 | 1672 |
| 256 | 20241105 | 143700 | 53372036450 | 38700 | 38700 | 38750 | 38650 | 2330 |
| 257 | 20241105 | 143600 | 53281865100 | 38700 | 38700 | 38750 | 38650 | 1912 |
| 258 | 20241105 | 143500 | 53207863500 | 38700 | 38700 | 38750 | 38650 | 1933 |
| 259 | 20241105 | 143400 | 53133056700 | 38700 | 38750 | 38750 | 38700 | 1082 |
| 260 | 20241105 | 143300 | 53091166500 | 38750 | 38700 | 38750 | 38700 | 4535 |
| 261 | 20241105 | 143200 | 52915653100 | 38700 | 38700 | 38700 | 38650 | 1014 |
| 262 | 20241105 | 143100 | 52876436500 | 38700 | 38600 | 38700 | 38600 | 1318 |
| 263 | 20241105 | 143000 | 52825502250 | 38650 | 38650 | 38650 | 38600 | 1382 |
| 264 | 20241105 | 142900 | 52772138050 | 38600 | 38550 | 38650 | 38550 | 911 |
| 265 | 20241105 | 142800 | 52736971700 | 38550 | 38600 | 38650 | 38550 | 1510 |
| 266 | 20241105 | 142700 | 52678735850 | 38600 | 38650 | 38650 | 38600 | 1427 |
| 267 | 20241105 | 142600 | 52623647350 | 38650 | 38650 | 38650 | 38600 | 828 |
| 268 | 20241105 | 142500 | 52591676400 | 38650 | 38600 | 38650 | 38600 | 1445 |
| 269 | 20241105 | 142400 | 52535884500 | 38650 | 38600 | 38650 | 38600 | 1569 |
| 270 | 20241105 | 142300 | 52475298150 | 38600 | 38600 | 38650 | 38550 | 2926 |
| 271 | 20241105 | 142200 | 52362410150 | 38600 | 38550 | 38600 | 38550 | 2540 |
| 272 | 20241105 | 142100 | 52264468850 | 38550 | 38550 | 38600 | 38550 | 2151 |
| 273 | 20241105 | 142000 | 52181485350 | 38550 | 38600 | 38600 | 38550 | 744 |
| 274 | 20241105 | 141900 | 52152795750 | 38600 | 38600 | 38600 | 38500 | 1534 |
| 275 | 20241105 | 141800 | 52093638800 | 38600 | 38550 | 38600 | 38550 | 747 |
| 276 | 20241105 | 141700 | 52064823300 | 38550 | 38550 | 38650 | 38500 | 1949 |
| 277 | 20241105 | 141600 | 51989674300 | 38550 | 38650 | 38650 | 38550 | 2287 |
| 278 | 20241105 | 141500 | 51901332700 | 38700 | 38650 | 38700 | 38650 | 756 |
| 279 | 20241105 | 141400 | 51872087950 | 38700 | 38750 | 38750 | 38650 | 1939 |
| 280 | 20241105 | 141300 | 51797079250 | 38700 | 38600 | 38700 | 38550 | 1933 |
| 281 | 20241105 | 141200 | 51722380850 | 38600 | 38550 | 38600 | 38550 | 1437 |
| 282 | 20241105 | 141100 | 51666967900 | 38600 | 38600 | 38650 | 38600 | 1215 |
| 283 | 20241105 | 141000 | 51620055950 | 38650 | 38650 | 38650 | 38600 | 1464 |
| 284 | 20241105 | 140900 | 51563497600 | 38650 | 38700 | 38750 | 38600 | 2067 |
| 285 | 20241105 | 140800 | 51483549450 | 38700 | 38800 | 38850 | 38700 | 4430 |
| 286 | 20241105 | 140700 | 51311772300 | 38750 | 38700 | 38800 | 38650 | 3520 |
| 287 | 20241105 | 140600 | 51175536950 | 38700 | 38650 | 38700 | 38650 | 1017 |
| 288 | 20241105 | 140500 | 51136216300 | 38650 | 38650 | 38750 | 38650 | 1182 |
| 289 | 20241105 | 140400 | 51090505300 | 38700 | 38700 | 38700 | 38650 | 1988 |
| 290 | 20241105 | 140300 | 51013587650 | 38650 | 38650 | 38700 | 38600 | 1380 |
| 291 | 20241105 | 140200 | 50960234350 | 38600 | 38600 | 38650 | 38600 | 495 |
| 292 | 20241105 | 140100 | 50941113200 | 38600 | 38650 | 38700 | 38550 | 2115 |
| 293 | 20241105 | 140000 | 50859452250 | 38600 | 38500 | 38700 | 38500 | 2758 |
| 294 | 20241105 | 135900 | 50752856450 | 38600 | 38500 | 38600 | 38500 | 2272 |
| 295 | 20241105 | 135800 | 50665302350 | 38500 | 38500 | 38550 | 38500 | 986 |
| 296 | 20241105 | 135700 | 50627333250 | 38550 | 38500 | 38550 | 38500 | 2120 |
| 297 | 20241105 | 135600 | 50545635900 | 38550 | 38500 | 38550 | 38450 | 1340 |
| 298 | 20241105 | 135500 | 50494060750 | 38500 | 38500 | 38600 | 38450 | 3137 |
| 299 | 20241105 | 135400 | 50373286650 | 38500 | 38700 | 38700 | 38300 | 18580 |
| 300 | 20241105 | 135300 | 49659725650 | 38700 | 38750 | 38750 | 38700 | 2364 |
| 301 | 20241105 | 135200 | 49568135900 | 38750 | 38650 | 38800 | 38650 | 1272 |
| 302 | 20241105 | 135100 | 49518869700 | 38650 | 38850 | 38900 | 38650 | 3834 |
| 303 | 20241105 | 135000 | 49370344950 | 38900 | 38950 | 39000 | 38900 | 2179 |
| 304 | 20241105 | 134900 | 49285493300 | 38950 | 38950 | 39050 | 38900 | 4369 |
| 305 | 20241105 | 134800 | 49115219400 | 38900 | 38950 | 39000 | 38900 | 4153 |
| 306 | 20241105 | 134700 | 48953410600 | 38950 | 38800 | 39000 | 38650 | 6975 |
| 307 | 20241105 | 134600 | 48682532500 | 38800 | 38850 | 38900 | 38750 | 3198 |
| 308 | 20241105 | 134500 | 48558441050 | 38850 | 38950 | 39000 | 38850 | 4801 |
| 309 | 20241105 | 134400 | 48371666750 | 38950 | 39000 | 39050 | 38900 | 8027 |
| 310 | 20241105 | 134300 | 48058721800 | 38950 | 38750 | 39000 | 38750 | 6994 |
| 311 | 20241105 | 134200 | 47786490600 | 38750 | 38800 | 38900 | 38750 | 6781 |
| 312 | 20241105 | 134100 | 47523168100 | 38800 | 38800 | 39050 | 38600 | 14791 |
| 313 | 20241105 | 134000 | 46948401200 | 38800 | 38650 | 38800 | 38650 | 6152 |
| 314 | 20241105 | 133900 | 46710016750 | 38650 | 38800 | 38850 | 38600 | 6291 |
| 315 | 20241105 | 133800 | 46466371800 | 38850 | 38550 | 38900 | 38550 | 18993 |
| 316 | 20241105 | 133700 | 45730244150 | 38550 | 38400 | 38550 | 38350 | 6447 |
| 317 | 20241105 | 133600 | 45482232050 | 38400 | 38250 | 38400 | 38200 | 4537 |
| 318 | 20241105 | 133500 | 45308324900 | 38200 | 37900 | 38300 | 37850 | 4374 |
| 319 | 20241105 | 133400 | 45141624150 | 37900 | 37900 | 37900 | 37850 | 844 |
| 320 | 20241105 | 133300 | 45109657550 | 37900 | 37900 | 37900 | 37850 | 1809 |
| 321 | 20241105 | 133200 | 45041153750 | 37900 | 37900 | 37950 | 37900 | 957 |
| 322 | 20241105 | 133100 | 45004875350 | 37900 | 37950 | 38000 | 37900 | 799 |
| 323 | 20241105 | 133000 | 44974565500 | 37900 | 37950 | 38000 | 37900 | 402 |
| 324 | 20241105 | 132900 | 44959316100 | 37950 | 37950 | 38000 | 37950 | 308 |
| 325 | 20241105 | 132800 | 44947625950 | 37950 | 37950 | 38000 | 37950 | 150 |
| 326 | 20241105 | 132700 | 44941928700 | 38000 | 37900 | 38000 | 37900 | 1254 |
| 327 | 20241105 | 132600 | 44894302100 | 37900 | 37950 | 37950 | 37900 | 1664 |
| 328 | 20241105 | 132500 | 44831194450 | 37950 | 37950 | 38000 | 37900 | 1199 |
| 329 | 20241105 | 132400 | 44785722100 | 37950 | 37900 | 37950 | 37900 | 612 |
| 330 | 20241105 | 132300 | 44762507850 | 37950 | 38000 | 38000 | 37900 | 4838 |
| 331 | 20241105 | 132200 | 44578986150 | 38000 | 38100 | 38100 | 38000 | 478 |
| 332 | 20241105 | 132100 | 44560798950 | 38100 | 38100 | 38150 | 38100 | 236 |
| 333 | 20241105 | 132000 | 44551803300 | 38050 | 38150 | 38150 | 38050 | 301 |
| 334 | 20241105 | 131900 | 44540344250 | 38100 | 38100 | 38100 | 38000 | 2653 |
| 335 | 20241105 | 131800 | 44439449050 | 38150 | 38100 | 38150 | 38100 | 149 |
| 336 | 20241105 | 131700 | 44433767200 | 38100 | 38050 | 38100 | 38050 | 255 |
| 337 | 20241105 | 131600 | 44424058250 | 38100 | 38150 | 38200 | 38100 | 763 |
| 338 | 20241105 | 131500 | 44394955950 | 38200 | 38150 | 38200 | 38150 | 223 |
| 339 | 20241105 | 131400 | 44386448350 | 38150 | 38100 | 38150 | 38100 | 312 |
| 340 | 20241105 | 131300 | 44374556450 | 38150 | 38200 | 38200 | 38150 | 1194 |
| 341 | 20241105 | 131200 | 44328989450 | 38200 | 38050 | 38200 | 38050 | 822 |
| 342 | 20241105 | 131100 | 44297650100 | 38050 | 38000 | 38100 | 38000 | 316 |
| 343 | 20241105 | 131000 | 44285623500 | 38000 | 38000 | 38100 | 38000 | 542 |
| 344 | 20241105 | 130900 | 44265022250 | 38000 | 38050 | 38100 | 37950 | 829 |
| 345 | 20241105 | 130800 | 44233508600 | 37950 | 38050 | 38050 | 37900 | 2867 |
| 346 | 20241105 | 130700 | 44124787500 | 38100 | 38100 | 38150 | 38000 | 3866 |
| 347 | 20241105 | 130600 | 43977753300 | 38150 | 38150 | 38150 | 38100 | 304 |
| 348 | 20241105 | 130500 | 43966165250 | 38100 | 38150 | 38200 | 38100 | 1168 |
| 349 | 20241105 | 130400 | 43921602750 | 38200 | 38200 | 38200 | 38150 | 499 |
| 350 | 20241105 | 130300 | 43902541400 | 38250 | 38150 | 38250 | 38150 | 139 |
| 351 | 20241105 | 130200 | 43897235650 | 38150 | 38200 | 38200 | 38150 | 868 |
| 352 | 20241105 | 130100 | 43864110900 | 38200 | 38200 | 38250 | 38150 | 291 |
| 353 | 20241105 | 130000 | 43853003350 | 38200 | 38250 | 38250 | 38150 | 749 |
| 354 | 20241105 | 125900 | 43824399000 | 38200 | 38200 | 38250 | 38200 | 229 |
| 355 | 20241105 | 125800 | 43815647150 | 38200 | 38200 | 38250 | 38100 | 479 |
| 356 | 20241105 | 125700 | 43797363200 | 38200 | 38150 | 38250 | 38150 | 509 |
| 357 | 20241105 | 125600 | 43777921450 | 38150 | 38200 | 38250 | 38150 | 344 |
| 358 | 20241105 | 125500 | 43764771850 | 38200 | 38250 | 38250 | 38200 | 587 |
| 359 | 20241105 | 125400 | 43742331050 | 38200 | 38200 | 38200 | 38100 | 922 |
| 360 | 20241105 | 125300 | 43707159450 | 38100 | 38150 | 38300 | 38100 | 2012 |
| 361 | 20241105 | 125200 | 43630403400 | 38150 | 38150 | 38250 | 38100 | 853 |
| 362 | 20241105 | 125100 | 43597838050 | 38150 | 38350 | 38350 | 38050 | 3954 |
| 363 | 20241105 | 125000 | 43446745550 | 38350 | 38400 | 38450 | 38350 | 1123 |
| 364 | 20241105 | 124900 | 43403612100 | 38350 | 38350 | 38400 | 38300 | 1134 |
| 365 | 20241105 | 124800 | 43360108800 | 38400 | 38100 | 38450 | 38100 | 4718 |
| 366 | 20241105 | 124700 | 43179357850 | 38100 | 38150 | 38150 | 38100 | 591 |
| 367 | 20241105 | 124600 | 43156822800 | 38150 | 38150 | 38200 | 38100 | 472 |
| 368 | 20241105 | 124500 | 43138818400 | 38150 | 38100 | 38150 | 38100 | 386 |
| 369 | 20241105 | 124400 | 43124106600 | 38100 | 38100 | 38150 | 38050 | 1297 |
| 370 | 20241105 | 124300 | 43074688850 | 38100 | 38200 | 38250 | 38100 | 883 |
| 371 | 20241105 | 124200 | 43040952600 | 38200 | 38200 | 38250 | 38200 | 342 |
| 372 | 20241105 | 124100 | 43027882200 | 38200 | 38250 | 38300 | 38200 | 990 |
| 373 | 20241105 | 124000 | 42990046800 | 38250 | 38250 | 38300 | 38250 | 773 |
| 374 | 20241105 | 123900 | 42960469450 | 38250 | 38200 | 38250 | 38200 | 429 |
| 375 | 20241105 | 123800 | 42944060700 | 38200 | 38250 | 38300 | 38200 | 1221 |
| 376 | 20241105 | 123700 | 42897386300 | 38250 | 38200 | 38250 | 38200 | 959 |
| 377 | 20241105 | 123600 | 42860727050 | 38150 | 38150 | 38200 | 38100 | 1500 |
| 378 | 20241105 | 123500 | 42803461950 | 38150 | 38100 | 38150 | 38100 | 44 |
| 379 | 20241105 | 123400 | 42801784000 | 38100 | 38050 | 38150 | 38050 | 568 |
| 380 | 20241105 | 123300 | 42780137300 | 38100 | 38100 | 38150 | 38100 | 238 |
| 381 | 20241105 | 123200 | 42771069450 | 38100 | 38050 | 38100 | 38000 | 288 |
| 382 | 20241105 | 123100 | 42760098950 | 38050 | 38000 | 38100 | 38000 | 260 |
| 383 | 20241105 | 123000 | 42750205950 | 38050 | 38050 | 38050 | 38050 | 254 |
| 384 | 20241105 | 122900 | 42740541250 | 38050 | 38050 | 38050 | 38000 | 135 |
| 385 | 20241105 | 122800 | 42735405550 | 38050 | 37950 | 38100 | 37950 | 338 |
| 386 | 20241105 | 122700 | 42722554950 | 38000 | 38050 | 38050 | 38000 | 268 |
| 387 | 20241105 | 122600 | 42712363400 | 38050 | 38050 | 38050 | 37950 | 612 |
| 388 | 20241105 | 122500 | 42689100650 | 38050 | 37900 | 38050 | 37900 | 641 |
| 389 | 20241105 | 122400 | 42664752200 | 37950 | 37950 | 38000 | 37950 | 246 |
| 390 | 20241105 | 122300 | 42655412300 | 37950 | 37950 | 37950 | 37950 | 596 |
| 391 | 20241105 | 122200 | 42632794100 | 37950 | 38000 | 38000 | 37900 | 466 |
| 392 | 20241105 | 122100 | 42615099600 | 38000 | 37950 | 38000 | 37950 | 693 |
| 393 | 20241105 | 122000 | 42588787300 | 38000 | 37950 | 38000 | 37950 | 166 |
| 394 | 20241105 | 121900 | 42582481800 | 37950 | 38000 | 38000 | 37900 | 778 |
| 395 | 20241105 | 121800 | 42552952750 | 37950 | 37850 | 37950 | 37800 | 940 |
| 396 | 20241105 | 121700 | 42517322400 | 37850 | 37800 | 37900 | 37800 | 370 |
| 397 | 20241105 | 121600 | 42503323850 | 37800 | 37900 | 37900 | 37800 | 1665 |
| 398 | 20241105 | 121500 | 42440291450 | 37950 | 38050 | 38050 | 37850 | 1551 |
| 399 | 20241105 | 121400 | 42381510650 | 38050 | 38000 | 38050 | 38000 | 242 |
| 400 | 20241105 | 121300 | 42372314450 | 37950 | 37850 | 37950 | 37850 | 1195 |
| 401 | 20241105 | 121200 | 42327068050 | 37850 | 37850 | 37900 | 37850 | 692 |
| 402 | 20241105 | 121100 | 42300869750 | 37900 | 37900 | 37950 | 37900 | 540 |
| 403 | 20241105 | 121000 | 42280403550 | 37950 | 38050 | 38050 | 37950 | 3307 |
| 404 | 20241105 | 120900 | 42154679900 | 38050 | 38050 | 38050 | 38050 | 222 |
| 405 | 20241105 | 120800 | 42146232800 | 38050 | 38050 | 38100 | 38050 | 192 |
| 406 | 20241105 | 120700 | 42138923150 | 38100 | 38100 | 38100 | 38100 | 93 |
| 407 | 20241105 | 120600 | 42135379850 | 38050 | 38050 | 38100 | 38050 | 627 |
| 408 | 20241105 | 120500 | 42111498100 | 38100 | 38100 | 38150 | 38100 | 421 |
| 409 | 20241105 | 120400 | 42095452150 | 38100 | 38050 | 38150 | 38050 | 347 |
| 410 | 20241105 | 120300 | 42082240400 | 38050 | 38050 | 38350 | 38000 | 1917 |
| 411 | 20241105 | 120200 | 42009024350 | 38050 | 38000 | 38100 | 38000 | 1121 |
| 412 | 20241105 | 120100 | 41966371750 | 38000 | 37950 | 38000 | 37900 | 4482 |
| 413 | 20241105 | 120000 | 41796212100 | 37950 | 37900 | 37950 | 37800 | 1551 |
| 414 | 20241105 | 115900 | 41737443350 | 37800 | 37850 | 37900 | 37800 | 414 |
| 415 | 20241105 | 115800 | 41721773550 | 37800 | 37800 | 37850 | 37800 | 367 |
| 416 | 20241105 | 115700 | 41707885700 | 37800 | 37800 | 37850 | 37800 | 323 |
| 417 | 20241105 | 115600 | 41695676050 | 37800 | 37850 | 37850 | 37800 | 290 |
| 418 | 20241105 | 115500 | 41684708700 | 37800 | 37700 | 37800 | 37700 | 1299 |
| 419 | 20241105 | 115400 | 41635646900 | 37700 | 37750 | 37750 | 37700 | 910 |
| 420 | 20241105 | 115300 | 41601328600 | 37700 | 37750 | 37800 | 37700 | 711 |
| 421 | 20241105 | 115200 | 41574502700 | 37750 | 37700 | 37750 | 37650 | 911 |
| 422 | 20241105 | 115100 | 41540163450 | 37650 | 37800 | 37850 | 37650 | 3121 |
| 423 | 20241105 | 115000 | 41422422900 | 37800 | 37800 | 37850 | 37800 | 1320 |
| 424 | 20241105 | 114900 | 41372526650 | 37800 | 37750 | 37850 | 37750 | 2573 |
| 425 | 20241105 | 114800 | 41275286150 | 37750 | 37750 | 37800 | 37600 | 8666 |
| 426 | 20241105 | 114700 | 40948700700 | 37750 | 37900 | 37900 | 37750 | 8789 |
| 427 | 20241105 | 114600 | 40616408200 | 37950 | 37950 | 38000 | 37850 | 2550 |
| 428 | 20241105 | 114500 | 40519732650 | 37950 | 37950 | 38000 | 37900 | 817 |
| 429 | 20241105 | 114400 | 40488730450 | 37900 | 37950 | 37950 | 37900 | 458 |
| 430 | 20241105 | 114300 | 40471363000 | 37950 | 37950 | 37950 | 37900 | 463 |
| 431 | 20241105 | 114200 | 40453802400 | 37950 | 37950 | 37950 | 37900 | 344 |
| 432 | 20241105 | 114100 | 40440751550 | 37950 | 37950 | 38000 | 37950 | 477 |
| 433 | 20241105 | 114000 | 40422646550 | 37950 | 37900 | 37950 | 37900 | 1405 |
| 434 | 20241105 | 113900 | 40369366950 | 37900 | 37900 | 37950 | 37900 | 402 |
| 435 | 20241105 | 113800 | 40354126800 | 37950 | 38000 | 38000 | 37900 | 1798 |
| 436 | 20241105 | 113700 | 40285865850 | 38000 | 37950 | 38000 | 37950 | 355 |
| 437 | 20241105 | 113600 | 40272381700 | 37950 | 38000 | 38000 | 37950 | 499 |
| 438 | 20241105 | 113500 | 40253428950 | 37950 | 37950 | 37950 | 37900 | 279 |
| 439 | 20241105 | 113400 | 40242841250 | 37950 | 37850 | 37950 | 37850 | 1447 |
| 440 | 20241105 | 113300 | 40188012600 | 37900 | 37900 | 37900 | 37850 | 685 |
| 441 | 20241105 | 113200 | 40162073900 | 37900 | 37900 | 37900 | 37850 | 664 |
| 442 | 20241105 | 113100 | 40136909350 | 37900 | 37900 | 37950 | 37850 | 2483 |
| 443 | 20241105 | 113000 | 40042795150 | 37950 | 37950 | 38000 | 37900 | 1634 |
| 444 | 20241105 | 112900 | 39980823500 | 37950 | 37900 | 38000 | 37900 | 1019 |
| 445 | 20241105 | 112800 | 39942172750 | 37950 | 37950 | 38000 | 37900 | 1090 |
| 446 | 20241105 | 112700 | 39900813750 | 37950 | 38000 | 38000 | 37950 | 690 |
| 447 | 20241105 | 112600 | 39874624150 | 37950 | 38000 | 38000 | 37950 | 1714 |
| 448 | 20241105 | 112500 | 39809558300 | 38000 | 38050 | 38050 | 38000 | 5558 |
| 449 | 20241105 | 112400 | 39598339300 | 38050 | 38050 | 38100 | 38000 | 2284 |
| 450 | 20241105 | 112300 | 39511457550 | 38150 | 38200 | 38200 | 38050 | 4343 |
| 451 | 20241105 | 112200 | 39345955300 | 38250 | 38150 | 38250 | 38150 | 440 |
| 452 | 20241105 | 112100 | 39329151450 | 38150 | 38150 | 38200 | 38100 | 304 |
| 453 | 20241105 | 112000 | 39317549750 | 38100 | 38100 | 38150 | 38100 | 618 |
| 454 | 20241105 | 111900 | 39293998150 | 38100 | 38100 | 38150 | 38100 | 227 |
| 455 | 20241105 | 111800 | 39285344050 | 38050 | 38100 | 38150 | 38050 | 1048 |
| 456 | 20241105 | 111700 | 39245407900 | 38100 | 38200 | 38200 | 38100 | 601 |
| 457 | 20241105 | 111600 | 39222496450 | 38200 | 38100 | 38200 | 38050 | 784 |
| 458 | 20241105 | 111500 | 39192632500 | 38100 | 38100 | 38150 | 38050 | 1175 |
| 459 | 20241105 | 111400 | 39147909950 | 38100 | 38200 | 38200 | 38050 | 4070 |
| 460 | 20241105 | 111300 | 38992756050 | 38200 | 38300 | 38300 | 38200 | 2249 |
| 461 | 20241105 | 111200 | 38906769400 | 38300 | 38200 | 38350 | 38200 | 1210 |
| 462 | 20241105 | 111100 | 38860485450 | 38200 | 38200 | 38300 | 38200 | 772 |
| 463 | 20241105 | 111000 | 38830985250 | 38200 | 38250 | 38350 | 38200 | 1417 |
| 464 | 20241105 | 110900 | 38776802300 | 38300 | 38300 | 38300 | 38250 | 910 |
| 465 | 20241105 | 110800 | 38741957200 | 38300 | 38250 | 38300 | 38250 | 507 |
| 466 | 20241105 | 110700 | 38722561150 | 38250 | 38200 | 38350 | 38200 | 971 |
| 467 | 20241105 | 110600 | 38685402500 | 38200 | 38300 | 38300 | 38150 | 1897 |
| 468 | 20241105 | 110500 | 38612894600 | 38300 | 38350 | 38350 | 38300 | 361 |
| 469 | 20241105 | 110400 | 38599066400 | 38300 | 38350 | 38400 | 38300 | 1203 |
| 470 | 20241105 | 110300 | 38552971500 | 38350 | 38500 | 38500 | 38350 | 3269 |
| 471 | 20241105 | 110200 | 38427452300 | 38500 | 38500 | 38500 | 38450 | 249 |
| 472 | 20241105 | 110100 | 38417869800 | 38500 | 38550 | 38550 | 38450 | 327 |
| 473 | 20241105 | 110000 | 38405283450 | 38550 | 38450 | 38550 | 38400 | 1469 |
| 474 | 20241105 | 105900 | 38348790550 | 38550 | 38650 | 38700 | 38500 | 4751 |
| 475 | 20241105 | 105800 | 38165604500 | 38650 | 38550 | 38650 | 38500 | 318 |
| 476 | 20241105 | 105700 | 38153337900 | 38550 | 38600 | 38650 | 38550 | 941 |
| 477 | 20241105 | 105600 | 38117045000 | 38550 | 38600 | 38650 | 38500 | 1627 |
| 478 | 20241105 | 105500 | 38054274950 | 38700 | 38550 | 38750 | 38550 | 7563 |
| 479 | 20241105 | 105400 | 37762087450 | 38600 | 38450 | 38600 | 38450 | 1348 |
| 480 | 20241105 | 105300 | 37710140900 | 38450 | 38500 | 38500 | 38400 | 515 |
| 481 | 20241105 | 105200 | 37690334850 | 38450 | 38450 | 38500 | 38450 | 1004 |
| 482 | 20241105 | 105100 | 37651724750 | 38500 | 38350 | 38500 | 38350 | 922 |
| 483 | 20241105 | 105000 | 37616333100 | 38400 | 38400 | 38450 | 38350 | 1319 |
| 484 | 20241105 | 104900 | 37565713700 | 38400 | 38450 | 38450 | 38400 | 181 |
| 485 | 20241105 | 104800 | 37558754700 | 38450 | 38350 | 38450 | 38350 | 738 |
| 486 | 20241105 | 104700 | 37530415400 | 38350 | 38500 | 38550 | 38350 | 1634 |
| 487 | 20241105 | 104600 | 37467562650 | 38550 | 38400 | 38550 | 38350 | 1431 |
| 488 | 20241105 | 104500 | 37412537800 | 38350 | 38350 | 38400 | 38300 | 550 |
| 489 | 20241105 | 104400 | 37391448250 | 38300 | 38300 | 38350 | 38250 | 871 |
| 490 | 20241105 | 104300 | 37358078200 | 38300 | 38200 | 38300 | 38150 | 597 |
| 491 | 20241105 | 104200 | 37335245800 | 38200 | 38400 | 38400 | 38100 | 1433 |
| 492 | 20241105 | 104100 | 37280449450 | 38400 | 37950 | 38400 | 37900 | 8508 |
| 493 | 20241105 | 104000 | 36955604150 | 37950 | 37950 | 38000 | 37900 | 1490 |
| 494 | 20241105 | 103900 | 36899052650 | 38000 | 38000 | 38000 | 37900 | 1966 |
| 495 | 20241105 | 103800 | 36824469450 | 38050 | 38050 | 38100 | 37900 | 12992 |
| 496 | 20241105 | 103700 | 36331557400 | 38100 | 38200 | 38250 | 38100 | 2307 |
| 497 | 20241105 | 103600 | 36243466150 | 38250 | 38100 | 38300 | 38100 | 2850 |
| 498 | 20241105 | 103500 | 36134497450 | 38100 | 37900 | 38100 | 37900 | 4009 |
| 499 | 20241105 | 103400 | 35982082700 | 37900 | 37900 | 37950 | 37850 | 2542 |
| 500 | 20241105 | 103300 | 35885731150 | 37900 | 37950 | 38000 | 37850 | 4048 |
| 501 | 20241105 | 103200 | 35732337750 | 37950 | 37950 | 38000 | 37900 | 2257 |
| 502 | 20241105 | 103100 | 35646706000 | 38000 | 38100 | 38150 | 37900 | 15616 |
| 503 | 20241105 | 103000 | 35053714000 | 38050 | 38200 | 38200 | 38050 | 4861 |
| 504 | 20241105 | 102900 | 34868404800 | 38200 | 38200 | 38300 | 38150 | 4144 |
| 505 | 20241105 | 102800 | 34710212250 | 38200 | 38300 | 38350 | 38200 | 5638 |
| 506 | 20241105 | 102700 | 34494708150 | 38300 | 38350 | 38500 | 38050 | 20260 |
| 507 | 20241105 | 102600 | 33721148400 | 38350 | 38450 | 38600 | 38300 | 4978 |
| 508 | 20241105 | 102500 | 33529983350 | 38450 | 38600 | 38650 | 38300 | 11504 |
| 509 | 20241105 | 102400 | 33088498900 | 38600 | 38550 | 38750 | 38400 | 15321 |
| 510 | 20241105 | 102300 | 32499399900 | 38550 | 38850 | 38850 | 38500 | 14182 |
| 511 | 20241105 | 102200 | 31952224300 | 38850 | 39000 | 39000 | 38750 | 1126 |
| 512 | 20241105 | 102100 | 31908442250 | 39000 | 38700 | 39050 | 38650 | 6157 |
| 513 | 20241105 | 102000 | 31669039850 | 38700 | 38650 | 38750 | 38650 | 936 |
| 514 | 20241105 | 101900 | 31632823500 | 38650 | 38550 | 38650 | 38550 | 2543 |
| 515 | 20241105 | 101800 | 31534665500 | 38600 | 38500 | 38600 | 38400 | 10537 |
| 516 | 20241105 | 101700 | 31129284900 | 38500 | 38650 | 38650 | 38450 | 9744 |
| 517 | 20241105 | 101600 | 30753907700 | 38600 | 38650 | 38800 | 38600 | 2851 |
| 518 | 20241105 | 101500 | 30643644600 | 38700 | 38950 | 39000 | 38550 | 27573 |
| 519 | 20241105 | 101400 | 29577921300 | 38950 | 38900 | 39000 | 38900 | 1981 |
| 520 | 20241105 | 101300 | 29500810500 | 38850 | 39000 | 39000 | 38850 | 2199 |
| 521 | 20241105 | 101200 | 29415240400 | 39050 | 39050 | 39050 | 38950 | 2189 |
| 522 | 20241105 | 101100 | 29329850900 | 39050 | 38950 | 39050 | 38850 | 1370 |
| 523 | 20241105 | 101000 | 29276453200 | 38950 | 38850 | 39050 | 38800 | 1503 |
| 524 | 20241105 | 100900 | 29217979800 | 38800 | 38800 | 38850 | 38750 | 2462 |
| 525 | 20241105 | 100800 | 29122464100 | 38800 | 38900 | 38900 | 38800 | 1743 |
| 526 | 20241105 | 100700 | 29054789750 | 38850 | 38900 | 38900 | 38800 | 1532 |
| 527 | 20241105 | 100600 | 28995280100 | 38900 | 38850 | 38900 | 38800 | 1151 |
| 528 | 20241105 | 100500 | 28950550250 | 38850 | 38900 | 38950 | 38800 | 1714 |
| 529 | 20241105 | 100400 | 28883982700 | 38950 | 38950 | 38950 | 38850 | 1799 |
| 530 | 20241105 | 100300 | 28814034600 | 38900 | 38850 | 39000 | 38800 | 5298 |
| 531 | 20241105 | 100200 | 28608082700 | 38850 | 39050 | 39050 | 38850 | 1115 |
| 532 | 20241105 | 100100 | 28564710100 | 39050 | 38900 | 39100 | 38850 | 2202 |
| 533 | 20241105 | 100000 | 28478912600 | 38900 | 38850 | 38950 | 38800 | 1917 |
| 534 | 20241105 | 095900 | 28404358050 | 38850 | 38950 | 38950 | 38850 | 4253 |
| 535 | 20241105 | 095800 | 28239014800 | 38950 | 38950 | 39000 | 38900 | 2209 |
| 536 | 20241105 | 095700 | 28152952950 | 39000 | 38950 | 39050 | 38950 | 1979 |
| 537 | 20241105 | 095600 | 28075801900 | 39050 | 39150 | 39150 | 38950 | 4367 |
| 538 | 20241105 | 095500 | 27905220550 | 39100 | 39150 | 39200 | 39100 | 1895 |
| 539 | 20241105 | 095400 | 27831047650 | 39150 | 39000 | 39200 | 38950 | 8478 |
| 540 | 20241105 | 095300 | 27499456150 | 39000 | 38900 | 39000 | 38850 | 1976 |
| 541 | 20241105 | 095200 | 27422571000 | 38900 | 38850 | 39100 | 38800 | 3377 |
| 542 | 20241105 | 095100 | 27291259200 | 38850 | 38750 | 38850 | 38750 | 2962 |
| 543 | 20241105 | 095000 | 27176430900 | 38750 | 38750 | 38900 | 38700 | 4615 |
| 544 | 20241105 | 094900 | 26997538600 | 38750 | 38850 | 38850 | 38750 | 5366 |
| 545 | 20241105 | 094800 | 26789461100 | 38850 | 39050 | 39100 | 38750 | 21957 |
| 546 | 20241105 | 094700 | 25935709600 | 39050 | 39300 | 39350 | 39050 | 16558 |
| 547 | 20241105 | 094600 | 25288072700 | 39200 | 39200 | 39400 | 39100 | 3660 |
| 548 | 20241105 | 094500 | 25144649550 | 39150 | 39350 | 39350 | 39100 | 13555 |
| 549 | 20241105 | 094400 | 24613634200 | 39350 | 39250 | 39400 | 39250 | 4036 |
| 550 | 20241105 | 094300 | 24454952500 | 39250 | 39350 | 39450 | 39250 | 3810 |
| 551 | 20241105 | 094200 | 24305057350 | 39350 | 39500 | 39500 | 39250 | 20020 |
| 552 | 20241105 | 094100 | 23516404500 | 39500 | 39550 | 39600 | 39500 | 5519 |
| 553 | 20241105 | 094000 | 23298264900 | 39550 | 39500 | 39700 | 39500 | 6796 |
| 554 | 20241105 | 093900 | 23029143950 | 39550 | 39750 | 39750 | 39550 | 7195 |
| 555 | 20241105 | 093800 | 22744140250 | 39750 | 39900 | 39950 | 39700 | 7275 |
| 556 | 20241105 | 093700 | 22454730750 | 39850 | 40000 | 40050 | 39850 | 6613 |
| 557 | 20241105 | 093600 | 22190313550 | 40000 | 40000 | 40100 | 39900 | 6799 |
| 558 | 20241105 | 093500 | 21918306250 | 40000 | 40300 | 40400 | 39950 | 29283 |
| 559 | 20241105 | 093400 | 20741811500 | 40200 | 39750 | 40300 | 39700 | 27653 |
| 560 | 20241105 | 093300 | 19634897650 | 39750 | 39900 | 39900 | 39600 | 5772 |
| 561 | 20241105 | 093200 | 19405181200 | 39850 | 39550 | 39900 | 39550 | 13063 |
| 562 | 20241105 | 093100 | 18886202650 | 39550 | 39550 | 39650 | 39500 | 3092 |
| 563 | 20241105 | 093000 | 18763840700 | 39550 | 39650 | 39700 | 39550 | 2408 |
| 564 | 20241105 | 092900 | 18668401850 | 39650 | 39750 | 39750 | 39550 | 4262 |
| 565 | 20241105 | 092800 | 18499270400 | 39750 | 39800 | 39800 | 39600 | 3283 |
| 566 | 20241105 | 092700 | 18368818500 | 39800 | 39600 | 39800 | 39450 | 7059 |
| 567 | 20241105 | 092600 | 18089429400 | 39550 | 39750 | 39800 | 39550 | 4394 |
| 568 | 20241105 | 092500 | 17915113000 | 39800 | 39450 | 39800 | 39450 | 8978 |
| 569 | 20241105 | 092400 | 17559007650 | 39450 | 39450 | 39550 | 39450 | 3503 |
| 570 | 20241105 | 092300 | 17420678350 | 39450 | 39300 | 39600 | 39250 | 7594 |
| 571 | 20241105 | 092200 | 17121599650 | 39300 | 39550 | 39550 | 39300 | 6410 |
| 572 | 20241105 | 092100 | 16868805200 | 39550 | 39750 | 39850 | 39550 | 10200 |
| 573 | 20241105 | 092000 | 16463419050 | 39750 | 39700 | 39800 | 39550 | 7257 |
| 574 | 20241105 | 091900 | 16175560750 | 39650 | 39450 | 39750 | 39400 | 6538 |
| 575 | 20241105 | 091800 | 15916884700 | 39400 | 39300 | 39450 | 39250 | 4976 |
| 576 | 20241105 | 091700 | 15721012350 | 39300 | 39350 | 39450 | 39100 | 18803 |
| 577 | 20241105 | 091600 | 14983697450 | 39350 | 39450 | 39750 | 39300 | 14435 |
| 578 | 20241105 | 091500 | 14414763350 | 39450 | 39550 | 39800 | 39450 | 7670 |
| 579 | 20241105 | 091400 | 14111196100 | 39500 | 39750 | 39800 | 39450 | 16669 |
| 580 | 20241105 | 091300 | 13450689750 | 39750 | 40000 | 40100 | 39200 | 21649 |
| 581 | 20241105 | 091200 | 12593192500 | 40000 | 39850 | 40100 | 39600 | 34404 |
| 582 | 20241105 | 091100 | 11220309750 | 39900 | 39350 | 40300 | 39300 | 62577 |
| 583 | 20241105 | 091000 | 8718604000 | 39300 | 39400 | 39500 | 39200 | 10759 |
| 584 | 20241105 | 090900 | 8294981650 | 39450 | 39300 | 39450 | 39200 | 10029 |
| 585 | 20241105 | 090800 | 7900761650 | 39300 | 39150 | 39400 | 39100 | 15231 |
| 586 | 20241105 | 090700 | 7302335900 | 39150 | 39400 | 39550 | 39000 | 29233 |
| 587 | 20241105 | 090600 | 6154271950 | 39400 | 39000 | 39650 | 38950 | 39372 |
| 588 | 20241105 | 090500 | 4605270900 | 39000 | 38650 | 39000 | 38650 | 9386 |
| 589 | 20241105 | 090400 | 4241031150 | 38700 | 38800 | 38900 | 38550 | 23197 |
| 590 | 20241105 | 090300 | 3343011200 | 38900 | 38700 | 38950 | 38600 | 20089 |
| 591 | 20241105 | 090200 | 2562557850 | 38700 | 38350 | 39000 | 38200 | 19005 |
| 592 | 20241105 | 090100 | 1827876750 | 38350 | 38250 | 38700 | 38200 | 14790 |
| 593 | 20241105 | 090000 | 1259786250 | 38200 | 38000 | 38500 | 37800 | 32220 |