31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 3 | 20241114 | 194500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20241114 | 194400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20241114 | 194300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20241114 | 194200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20241114 | 194100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20241114 | 194000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20241114 | 193900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20241114 | 193800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20241114 | 193700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20241114 | 193600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20241114 | 193500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20241114 | 193400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20241114 | 193300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20241114 | 193200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20241114 | 193100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20241114 | 193000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20241114 | 192900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20241114 | 192800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20241114 | 192700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20241114 | 192600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20241114 | 192500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20241114 | 192400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20241114 | 192300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20241114 | 192200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20241114 | 192100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20241114 | 192000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20241114 | 191900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20241114 | 191800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20241114 | 191700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20241114 | 191600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 33 | 20241114 | 191500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20241114 | 191400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20241114 | 191300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20241114 | 191200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20241114 | 191100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20241114 | 191000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20241114 | 190900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20241114 | 190800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20241114 | 190700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20241114 | 190600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20241114 | 190500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20241114 | 190400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20241114 | 190300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20241114 | 190200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20241114 | 190100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20241114 | 190000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20241114 | 185900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20241114 | 185800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20241114 | 185700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20241114 | 185600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20241114 | 185500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20241114 | 185400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20241114 | 185300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20241114 | 185200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20241114 | 185100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20241114 | 185000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20241114 | 184900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20241114 | 184800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20241114 | 184700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20241114 | 184600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 63 | 20241114 | 184500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20241114 | 184400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20241114 | 184300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20241114 | 184200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20241114 | 184100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20241114 | 184000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20241114 | 183900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20241114 | 183800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20241114 | 183700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20241114 | 183600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20241114 | 183500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20241114 | 183400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20241114 | 183300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20241114 | 183200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20241114 | 183100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20241114 | 183000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20241114 | 182900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20241114 | 182800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20241114 | 182700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20241114 | 182600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20241114 | 182500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20241114 | 182400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20241114 | 182300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20241114 | 182200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20241114 | 182100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20241114 | 182000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20241114 | 181900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20241114 | 181800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20241114 | 181700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20241114 | 181600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 93 | 20241114 | 181500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20241114 | 181400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20241114 | 181300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20241114 | 181200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20241114 | 181100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20241114 | 181000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20241114 | 180900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20241114 | 180800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20241114 | 180700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20241114 | 180600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20241114 | 180500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20241114 | 180400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20241114 | 180300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20241114 | 180200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20241114 | 180100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20241114 | 180000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20241114 | 175900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20241114 | 175800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20241114 | 175700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20241114 | 175600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20241114 | 175500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20241114 | 175400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20241114 | 175300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20241114 | 175200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20241114 | 175100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20241114 | 175000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20241114 | 174900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20241114 | 174800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20241114 | 174700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20241114 | 174600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 123 | 20241114 | 174500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20241114 | 174400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20241114 | 174300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20241114 | 174200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20241114 | 174100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20241114 | 174000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20241114 | 173900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20241114 | 173800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20241114 | 173700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20241114 | 173600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20241114 | 173500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20241114 | 173400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20241114 | 173300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20241114 | 173200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20241114 | 173100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20241114 | 173000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20241114 | 172900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20241114 | 172800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20241114 | 172700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20241114 | 172600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20241114 | 172500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20241114 | 172400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20241114 | 172300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20241114 | 172200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20241114 | 172100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20241114 | 172000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20241114 | 171900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20241114 | 171800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20241114 | 171700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20241114 | 171600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 153 | 20241114 | 171500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20241114 | 171400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20241114 | 171300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20241114 | 171200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20241114 | 171100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20241114 | 171000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20241114 | 170900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20241114 | 170800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20241114 | 170700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20241114 | 170600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20241114 | 170500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20241114 | 170400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20241114 | 170300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20241114 | 170200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20241114 | 170100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20241114 | 170000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20241114 | 165900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20241114 | 165800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20241114 | 165700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20241114 | 165600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20241114 | 165500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20241114 | 165400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20241114 | 165300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20241114 | 165200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20241114 | 165100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20241114 | 165000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20241114 | 164900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20241114 | 164800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20241114 | 164700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20241114 | 164600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 183 | 20241114 | 164500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20241114 | 164400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20241114 | 164300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20241114 | 164200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20241114 | 164100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20241114 | 164000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20241114 | 163900 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20241114 | 163800 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20241114 | 163700 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20241114 | 163600 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20241114 | 163500 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20241114 | 163400 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20241114 | 163300 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20241114 | 163200 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20241114 | 163100 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20241114 | 163000 | 10190356950 | 32400 | 32400 | 32400 | 32400 | 7075 |
| 199 | 20241114 | 162900 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20241114 | 162800 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20241114 | 162700 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20241114 | 162600 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20241114 | 162500 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20241114 | 162400 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20241114 | 162300 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20241114 | 162200 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20241114 | 162100 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20241114 | 162000 | 9961126950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20241114 | 161900 | 9961126950 | 32300 | 32300 | 32300 | 32000 | 2341 |
| 210 | 20241114 | 161800 | 9885894350 | 32300 | 32150 | 32300 | 32000 | 1042 |
| 211 | 20241114 | 161700 | 9852314350 | 32100 | 32000 | 32100 | 31650 | 2276 |
| 212 | 20241114 | 161600 | 9779499250 | 32100 | 32000 | 32300 | 31950 | 3323 |
| 213 | 20241114 | 161500 | 9672987450 | 32050 | 32200 | 32600 | 32050 | 4366 |
| 214 | 20241114 | 161400 | 9532492100 | 32200 | 32100 | 32900 | 32100 | 2282 |
| 215 | 20241114 | 161300 | 9458530600 | 32100 | 32900 | 32900 | 31800 | 1552 |
| 216 | 20241114 | 161200 | 9408403700 | 32900 | 33100 | 33100 | 32600 | 1666 |
| 217 | 20241114 | 161100 | 9353463950 | 33100 | 33100 | 33250 | 33100 | 3031 |
| 218 | 20241114 | 161000 | 9253059600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20241114 | 160900 | 9253059600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20241114 | 160800 | 9253059600 | 33200 | 33300 | 33350 | 33200 | 1121 |
| 221 | 20241114 | 160700 | 9215774650 | 33300 | 33500 | 33500 | 33300 | 438 |
| 222 | 20241114 | 160600 | 9201185400 | 33300 | 33500 | 33500 | 33300 | 663 |
| 223 | 20241114 | 160500 | 9179059650 | 33500 | 33500 | 33600 | 33450 | 179 |
| 224 | 20241114 | 160400 | 9173070500 | 33450 | 33650 | 33650 | 33450 | 1601 |
| 225 | 20241114 | 160300 | 9119430400 | 33600 | 33600 | 33600 | 33600 | 226 |
| 226 | 20241114 | 160200 | 9111836800 | 33650 | 33550 | 33650 | 33500 | 1120 |
| 227 | 20241114 | 160100 | 9074234000 | 33500 | 33650 | 33650 | 33500 | 786 |
| 228 | 20241114 | 160000 | 9047846700 | 33700 | 33700 | 33700 | 33650 | 267 |
| 229 | 20241114 | 155900 | 9038858800 | 33700 | 33850 | 33850 | 33700 | 513 |
| 230 | 20241114 | 155800 | 9021530650 | 33800 | 33850 | 33850 | 33800 | 74 |
| 231 | 20241114 | 155700 | 9019029350 | 33700 | 33900 | 33950 | 33700 | 1475 |
| 232 | 20241114 | 155600 | 8969093550 | 33900 | 34100 | 34100 | 33900 | 571 |
| 233 | 20241114 | 155500 | 8949677600 | 34100 | 34100 | 34100 | 34050 | 166 |
| 234 | 20241114 | 155400 | 8944017250 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20241114 | 155300 | 8944017250 | 34250 | 34200 | 34300 | 34100 | 293 |
| 236 | 20241114 | 155200 | 8934014150 | 34150 | 34150 | 34150 | 34100 | 489 |
| 237 | 20241114 | 155100 | 8917315550 | 34400 | 34250 | 34400 | 34200 | 82 |
| 238 | 20241114 | 155000 | 8914510500 | 34200 | 34200 | 34200 | 34150 | 134 |
| 239 | 20241114 | 154900 | 8909928700 | 34300 | 34200 | 34400 | 34200 | 35 |
| 240 | 20241114 | 154800 | 8908729350 | 34200 | 34200 | 34200 | 34200 | 109 |
| 241 | 20241114 | 154700 | 8905001550 | 34250 | 34250 | 34250 | 34200 | 88 |
| 242 | 20241114 | 154600 | 8901988050 | 34300 | 34300 | 34350 | 34300 | 24 |
| 243 | 20241114 | 154500 | 8901164750 | 34400 | 34450 | 34500 | 34400 | 152 |
| 244 | 20241114 | 154400 | 8895928400 | 34450 | 34250 | 34500 | 34250 | 77 |
| 245 | 20241114 | 154300 | 8893282600 | 34200 | 34250 | 34250 | 34150 | 398 |
| 246 | 20241114 | 154200 | 8879672150 | 34300 | 34500 | 34500 | 34300 | 607 |
| 247 | 20241114 | 154100 | 8858822750 | 34500 | 34500 | 34500 | 34450 | 15 |
| 248 | 20241114 | 154000 | 8858305750 | 34450 | 34400 | 34450 | 34400 | 71 |
| 249 | 20241114 | 153900 | 8855863250 | 34350 | 34550 | 34550 | 34250 | 843 |
| 250 | 20241114 | 153800 | 8826782250 | 34700 | 34700 | 34700 | 34650 | 196 |
| 251 | 20241114 | 153700 | 8819984100 | 34750 | 34750 | 34750 | 34500 | 108 |
| 252 | 20241114 | 153600 | 8816238650 | 34500 | 34700 | 34900 | 34500 | 1309 |
| 253 | 20241114 | 153500 | 8770750650 | 34700 | 34550 | 34700 | 34550 | 48 |
| 254 | 20241114 | 153400 | 8769088750 | 34750 | 34700 | 34750 | 34650 | 509 |
| 255 | 20241114 | 153300 | 8751426600 | 34550 | 34600 | 34800 | 34550 | 911 |
| 256 | 20241114 | 153200 | 8719857550 | 34450 | 34200 | 34450 | 34200 | 1229 |
| 257 | 20241114 | 153100 | 8677625450 | 34250 | 34250 | 34300 | 34250 | 425 |
| 258 | 20241114 | 153000 | 8663069100 | 34250 | 34200 | 34350 | 34200 | 419 |
| 259 | 20241114 | 152900 | 8648728300 | 34200 | 33950 | 34200 | 33950 | 1450 |
| 260 | 20241114 | 152800 | 8599341000 | 34000 | 33850 | 34000 | 33850 | 186 |
| 261 | 20241114 | 152700 | 8593033950 | 33850 | 33800 | 33850 | 33800 | 336 |
| 262 | 20241114 | 152600 | 8581663150 | 33800 | 33900 | 33900 | 33800 | 176 |
| 263 | 20241114 | 152500 | 8575711400 | 33950 | 33950 | 33950 | 33900 | 67 |
| 264 | 20241114 | 152400 | 8573437750 | 33950 | 34050 | 34200 | 33850 | 702 |
| 265 | 20241114 | 152300 | 8549562300 | 34250 | 34300 | 34300 | 34050 | 183 |
| 266 | 20241114 | 152200 | 8543327700 | 34150 | 33950 | 34150 | 33950 | 885 |
| 267 | 20241114 | 152100 | 8513247750 | 33950 | 33700 | 33950 | 33550 | 410 |
| 268 | 20241114 | 152000 | 8499434550 | 33650 | 33950 | 33950 | 33650 | 100 |
| 269 | 20241114 | 151900 | 8496064100 | 33800 | 33650 | 34000 | 33450 | 2010 |
| 270 | 20241114 | 151800 | 8428216950 | 33650 | 33750 | 33800 | 33650 | 3155 |
| 271 | 20241114 | 151700 | 8321886850 | 33750 | 33800 | 33900 | 33600 | 870 |
| 272 | 20241114 | 151600 | 8292500600 | 33800 | 33800 | 34100 | 33700 | 2328 |
| 273 | 20241114 | 151500 | 8213711250 | 33800 | 33450 | 33800 | 33350 | 5832 |
| 274 | 20241114 | 151400 | 8017484050 | 33450 | 33850 | 34000 | 33450 | 3356 |
| 275 | 20241114 | 151300 | 7904423800 | 33850 | 33750 | 33850 | 33550 | 2941 |
| 276 | 20241114 | 151200 | 7805285700 | 33800 | 34050 | 34200 | 33750 | 4748 |
| 277 | 20241114 | 151100 | 7644307700 | 34100 | 34450 | 34450 | 33950 | 4297 |
| 278 | 20241114 | 151000 | 7497524550 | 34500 | 34450 | 34500 | 34400 | 149 |
| 279 | 20241114 | 150900 | 7492393700 | 34450 | 34600 | 34650 | 34400 | 257 |
| 280 | 20241114 | 150800 | 7483549050 | 34600 | 34400 | 34600 | 34350 | 1312 |
| 281 | 20241114 | 150700 | 7438417000 | 34450 | 34800 | 34800 | 34400 | 2350 |
| 282 | 20241114 | 150600 | 7357098850 | 34950 | 34950 | 34950 | 34850 | 579 |
| 283 | 20241114 | 150500 | 7336903350 | 35000 | 35250 | 35250 | 34850 | 371 |
| 284 | 20241114 | 150400 | 7323925900 | 35300 | 35200 | 35450 | 34900 | 385 |
| 285 | 20241114 | 150300 | 7310433700 | 35200 | 35150 | 35200 | 35000 | 715 |
| 286 | 20241114 | 150200 | 7285338650 | 35200 | 35400 | 35450 | 35200 | 507 |
| 287 | 20241114 | 150100 | 7267432250 | 35400 | 35750 | 35800 | 35200 | 826 |
| 288 | 20241114 | 150000 | 7238229450 | 35750 | 35450 | 35750 | 35350 | 721 |
| 289 | 20241114 | 145900 | 7212636500 | 35500 | 35350 | 35850 | 35250 | 1115 |
| 290 | 20241114 | 145800 | 7172832600 | 35350 | 35150 | 35350 | 35000 | 792 |
| 291 | 20241114 | 145700 | 7144993150 | 35200 | 34700 | 35250 | 34700 | 2078 |
| 292 | 20241114 | 145600 | 7072328250 | 34700 | 34850 | 34850 | 34650 | 1348 |
| 293 | 20241114 | 145500 | 7025531350 | 34900 | 34900 | 34900 | 34700 | 159 |
| 294 | 20241114 | 145400 | 7019989650 | 34900 | 34950 | 34950 | 34700 | 572 |
| 295 | 20241114 | 145300 | 7000058850 | 34950 | 34550 | 35000 | 34400 | 2589 |
| 296 | 20241114 | 145200 | 6910177400 | 34650 | 34550 | 34650 | 34450 | 6257 |
| 297 | 20241114 | 145100 | 6694227650 | 34550 | 34700 | 34750 | 34550 | 4223 |
| 298 | 20241114 | 145000 | 6548079300 | 34700 | 34900 | 34900 | 34700 | 1519 |
| 299 | 20241114 | 144900 | 6495264650 | 34800 | 34900 | 35000 | 34800 | 907 |
| 300 | 20241114 | 144800 | 6463657150 | 34900 | 35000 | 35000 | 34900 | 275 |
| 301 | 20241114 | 144700 | 6454055350 | 35000 | 34950 | 35000 | 34950 | 118 |
| 302 | 20241114 | 144600 | 6449925400 | 34950 | 35100 | 35100 | 34850 | 652 |
| 303 | 20241114 | 144500 | 6427162700 | 35100 | 34950 | 35100 | 34950 | 524 |
| 304 | 20241114 | 144400 | 6408820200 | 35000 | 35000 | 35000 | 34850 | 720 |
| 305 | 20241114 | 144300 | 6383701100 | 35050 | 35100 | 35100 | 35050 | 6 |
| 306 | 20241114 | 144200 | 6383490550 | 35300 | 35000 | 35300 | 34800 | 863 |
| 307 | 20241114 | 144100 | 6353202850 | 35000 | 35100 | 35100 | 34800 | 2046 |
| 308 | 20241114 | 144000 | 6281691950 | 35000 | 35150 | 35150 | 34900 | 1272 |
| 309 | 20241114 | 143900 | 6237255600 | 35150 | 35050 | 35150 | 34850 | 8198 |
| 310 | 20241114 | 143800 | 5950339350 | 35050 | 35300 | 35300 | 35050 | 2142 |
| 311 | 20241114 | 143700 | 5875132250 | 35350 | 35450 | 35600 | 35350 | 1153 |
| 312 | 20241114 | 143600 | 5834312200 | 35450 | 35500 | 35550 | 35400 | 493 |
| 313 | 20241114 | 143500 | 5816819100 | 35500 | 35500 | 35500 | 35500 | 75 |
| 314 | 20241114 | 143400 | 5814156600 | 35500 | 35450 | 35500 | 35300 | 800 |
| 315 | 20241114 | 143300 | 5785845900 | 35300 | 35300 | 35500 | 35300 | 365 |
| 316 | 20241114 | 143200 | 5772940400 | 35300 | 35600 | 35600 | 35300 | 364 |
| 317 | 20241114 | 143100 | 5760081650 | 35700 | 35650 | 35850 | 35300 | 262 |
| 318 | 20241114 | 143000 | 5750775200 | 35650 | 35200 | 35850 | 35100 | 2283 |
| 319 | 20241114 | 142900 | 5670246500 | 35050 | 35200 | 35250 | 35000 | 2600 |
| 320 | 20241114 | 142800 | 5579062200 | 35150 | 35350 | 35450 | 35150 | 2620 |
| 321 | 20241114 | 142700 | 5486748600 | 35350 | 35600 | 35600 | 35350 | 2047 |
| 322 | 20241114 | 142600 | 5414123100 | 35500 | 35800 | 35850 | 35500 | 1291 |
| 323 | 20241114 | 142500 | 5368131100 | 35750 | 35950 | 35950 | 35750 | 257 |
| 324 | 20241114 | 142400 | 5358936700 | 35950 | 35750 | 36300 | 35750 | 764 |
| 325 | 20241114 | 142300 | 5331438700 | 35750 | 35700 | 35750 | 35700 | 664 |
| 326 | 20241114 | 142200 | 5307723700 | 35700 | 35750 | 35750 | 35700 | 404 |
| 327 | 20241114 | 142100 | 5293299900 | 35700 | 35800 | 35950 | 35700 | 391 |
| 328 | 20241114 | 142000 | 5279306350 | 35900 | 35750 | 35900 | 35700 | 1537 |
| 329 | 20241114 | 141900 | 5224284800 | 35900 | 35800 | 35900 | 35800 | 181 |
| 330 | 20241114 | 141800 | 5217802400 | 35800 | 35800 | 35900 | 35750 | 438 |
| 331 | 20241114 | 141700 | 5202115800 | 35800 | 35800 | 35800 | 35800 | 295 |
| 332 | 20241114 | 141600 | 5191554800 | 35850 | 36050 | 36050 | 35800 | 2274 |
| 333 | 20241114 | 141500 | 5109892050 | 36050 | 36050 | 36150 | 36050 | 617 |
| 334 | 20241114 | 141400 | 5087648150 | 36050 | 36000 | 36200 | 36000 | 455 |
| 335 | 20241114 | 141300 | 5071223400 | 36100 | 36050 | 36150 | 36000 | 3435 |
| 336 | 20241114 | 141200 | 4947543650 | 36050 | 36050 | 36100 | 36050 | 410 |
| 337 | 20241114 | 141100 | 4932761550 | 36050 | 36050 | 36300 | 36050 | 896 |
| 338 | 20241114 | 141000 | 4900395200 | 36150 | 36150 | 36250 | 36050 | 4303 |
| 339 | 20241114 | 140900 | 4745202050 | 36100 | 36300 | 36350 | 36100 | 853 |
| 340 | 20241114 | 140800 | 4714299200 | 36450 | 36650 | 36650 | 36300 | 2798 |
| 341 | 20241114 | 140700 | 4612347550 | 36650 | 36750 | 36750 | 36600 | 1392 |
| 342 | 20241114 | 140600 | 4561324350 | 36800 | 36750 | 36800 | 36750 | 142 |
| 343 | 20241114 | 140500 | 4556103350 | 36800 | 36800 | 36800 | 36750 | 218 |
| 344 | 20241114 | 140400 | 4548081900 | 36800 | 36800 | 36900 | 36750 | 455 |
| 345 | 20241114 | 140300 | 4531338750 | 36800 | 36850 | 36850 | 36800 | 240 |
| 346 | 20241114 | 140200 | 4522496350 | 36850 | 36950 | 36950 | 36850 | 1210 |
| 347 | 20241114 | 140100 | 4477846750 | 36900 | 36800 | 36950 | 36800 | 559 |
| 348 | 20241114 | 140000 | 4457210600 | 36800 | 36900 | 36900 | 36750 | 92 |
| 349 | 20241114 | 135900 | 4453825450 | 36750 | 36750 | 36750 | 36750 | 53 |
| 350 | 20241114 | 135800 | 4451877700 | 36750 | 36700 | 36750 | 36700 | 48 |
| 351 | 20241114 | 135700 | 4450114650 | 37000 | 36600 | 37000 | 36600 | 1314 |
| 352 | 20241114 | 135600 | 4401904950 | 36650 | 36450 | 36650 | 36400 | 1178 |
| 353 | 20241114 | 135500 | 4358896450 | 36450 | 36550 | 36550 | 36450 | 2173 |
| 354 | 20241114 | 135400 | 4279549850 | 36750 | 36800 | 36800 | 36550 | 3011 |
| 355 | 20241114 | 135300 | 4168968800 | 37000 | 37000 | 37000 | 36850 | 469 |
| 356 | 20241114 | 135200 | 4151639200 | 36950 | 36800 | 36950 | 36750 | 569 |
| 357 | 20241114 | 135100 | 4130662150 | 36800 | 36900 | 36950 | 36800 | 1276 |
| 358 | 20241114 | 135000 | 4083642400 | 36900 | 36850 | 36900 | 36850 | 1540 |
| 359 | 20241114 | 134900 | 4026824600 | 36900 | 36900 | 36900 | 36900 | 0 |
| 360 | 20241114 | 134800 | 4026824600 | 36900 | 37000 | 37000 | 36900 | 305 |
| 361 | 20241114 | 134700 | 4015566000 | 36950 | 36950 | 36950 | 36950 | 270 |
| 362 | 20241114 | 134600 | 4005589500 | 36950 | 36950 | 36950 | 36950 | 560 |
| 363 | 20241114 | 134500 | 3984897500 | 36950 | 37100 | 37100 | 36950 | 813 |
| 364 | 20241114 | 134400 | 3954807550 | 37100 | 37150 | 37150 | 37100 | 374 |
| 365 | 20241114 | 134300 | 3940921000 | 37150 | 37150 | 37150 | 37150 | 3 |
| 366 | 20241114 | 134200 | 3940809550 | 37150 | 37100 | 37150 | 37100 | 81 |
| 367 | 20241114 | 134100 | 3937804350 | 37050 | 37200 | 37200 | 37050 | 1010 |
| 368 | 20241114 | 134000 | 3900378850 | 37250 | 37250 | 37250 | 37250 | 20 |
| 369 | 20241114 | 133900 | 3899633850 | 37250 | 37250 | 37250 | 37250 | 5 |
| 370 | 20241114 | 133800 | 3899447600 | 37200 | 37250 | 37250 | 37200 | 126 |
| 371 | 20241114 | 133700 | 3894755100 | 37250 | 37250 | 37250 | 37250 | 85 |
| 372 | 20241114 | 133600 | 3891588850 | 37250 | 37300 | 37300 | 37250 | 103 |
| 373 | 20241114 | 133500 | 3887747100 | 37250 | 37300 | 37300 | 37250 | 21 |
| 374 | 20241114 | 133400 | 3886964350 | 37300 | 37400 | 37500 | 37300 | 211 |
| 375 | 20241114 | 133300 | 3879092600 | 37400 | 37300 | 37400 | 37300 | 404 |
| 376 | 20241114 | 133200 | 3864023150 | 37400 | 37350 | 37450 | 37300 | 32 |
| 377 | 20241114 | 133100 | 3862828600 | 37350 | 37500 | 37500 | 37350 | 20 |
| 378 | 20241114 | 133000 | 3862080100 | 37500 | 37400 | 37500 | 37400 | 290 |
| 379 | 20241114 | 132900 | 3851214200 | 37400 | 37300 | 37400 | 37300 | 476 |
| 380 | 20241114 | 132800 | 3833455600 | 37250 | 37250 | 37250 | 37250 | 42 |
| 381 | 20241114 | 132700 | 3831891100 | 37250 | 37250 | 37300 | 37250 | 166 |
| 382 | 20241114 | 132600 | 3825707500 | 37250 | 37100 | 37250 | 37100 | 228 |
| 383 | 20241114 | 132500 | 3817235000 | 37050 | 37400 | 37400 | 37050 | 4451 |
| 384 | 20241114 | 132400 | 3651686950 | 37450 | 37500 | 37500 | 37450 | 424 |
| 385 | 20241114 | 132300 | 3635798500 | 37550 | 37600 | 37600 | 37550 | 39 |
| 386 | 20241114 | 132200 | 3634332550 | 37550 | 37550 | 37550 | 37550 | 2 |
| 387 | 20241114 | 132100 | 3634257450 | 37650 | 37500 | 37650 | 37500 | 79 |
| 388 | 20241114 | 132000 | 3631290000 | 37450 | 37600 | 37600 | 37450 | 3 |
| 389 | 20241114 | 131900 | 3631177350 | 37650 | 37350 | 37650 | 37350 | 87 |
| 390 | 20241114 | 131800 | 3627922500 | 37400 | 37400 | 37600 | 37400 | 30 |
| 391 | 20241114 | 131700 | 3626799100 | 37350 | 37400 | 37400 | 37350 | 309 |
| 392 | 20241114 | 131600 | 3615256350 | 37400 | 37350 | 37400 | 37300 | 499 |
| 393 | 20241114 | 131500 | 3596629800 | 37400 | 37450 | 37450 | 37400 | 242 |
| 394 | 20241114 | 131400 | 3587574750 | 37400 | 37600 | 37600 | 37400 | 27 |
| 395 | 20241114 | 131300 | 3586563300 | 37650 | 37650 | 37650 | 37650 | 2 |
| 396 | 20241114 | 131200 | 3586488000 | 37650 | 37600 | 37700 | 37600 | 345 |
| 397 | 20241114 | 131100 | 3573498750 | 37650 | 37450 | 37650 | 37450 | 345 |
| 398 | 20241114 | 131000 | 3560574250 | 37400 | 37450 | 37450 | 37400 | 199 |
| 399 | 20241114 | 130900 | 3553126700 | 37450 | 37500 | 37500 | 37450 | 45 |
| 400 | 20241114 | 130800 | 3551440900 | 37500 | 37500 | 37500 | 37500 | 422 |
| 401 | 20241114 | 130700 | 3535615900 | 37500 | 37600 | 37600 | 37500 | 395 |
| 402 | 20241114 | 130600 | 3520771400 | 37650 | 37650 | 37650 | 37650 | 49 |
| 403 | 20241114 | 130500 | 3518926550 | 37550 | 37450 | 37550 | 37400 | 115 |
| 404 | 20241114 | 130400 | 3514621800 | 37450 | 37450 | 37550 | 37400 | 149 |
| 405 | 20241114 | 130300 | 3509038300 | 37450 | 37400 | 37450 | 37400 | 294 |
| 406 | 20241114 | 130200 | 3498029850 | 37400 | 37400 | 37400 | 37350 | 902 |
| 407 | 20241114 | 130100 | 3464328850 | 37400 | 37550 | 37650 | 37400 | 1367 |
| 408 | 20241114 | 130000 | 3413085500 | 37650 | 37600 | 37650 | 37550 | 479 |
| 409 | 20241114 | 125900 | 3395077650 | 37600 | 37600 | 37700 | 37550 | 155 |
| 410 | 20241114 | 125800 | 3389249700 | 37600 | 37750 | 37750 | 37600 | 2656 |
| 411 | 20241114 | 125700 | 3289263350 | 37700 | 37850 | 37850 | 37700 | 46 |
| 412 | 20241114 | 125600 | 3287527400 | 37800 | 37850 | 37850 | 37700 | 222 |
| 413 | 20241114 | 125500 | 3279154100 | 37900 | 37700 | 37900 | 37700 | 61 |
| 414 | 20241114 | 125400 | 3276850000 | 37900 | 37800 | 37950 | 37700 | 32 |
| 415 | 20241114 | 125300 | 3275642850 | 37750 | 37900 | 37900 | 37750 | 1685 |
| 416 | 20241114 | 125200 | 3211929450 | 37950 | 37950 | 37950 | 37800 | 49 |
| 417 | 20241114 | 125100 | 3210073950 | 37900 | 37900 | 37950 | 37800 | 136 |
| 418 | 20241114 | 125000 | 3204920650 | 37900 | 37800 | 37900 | 37800 | 115 |
| 419 | 20241114 | 124900 | 3200573200 | 37900 | 37800 | 37900 | 37800 | 34 |
| 420 | 20241114 | 124800 | 3199287450 | 37900 | 37800 | 37900 | 37800 | 77 |
| 421 | 20241114 | 124700 | 3196375150 | 37900 | 37850 | 37900 | 37750 | 35 |
| 422 | 20241114 | 124600 | 3195052600 | 37750 | 37900 | 37900 | 37750 | 109 |
| 423 | 20241114 | 124500 | 3190935750 | 37900 | 37750 | 37900 | 37750 | 271 |
| 424 | 20241114 | 124400 | 3180705050 | 37950 | 37750 | 37950 | 37700 | 83 |
| 425 | 20241114 | 124300 | 3177570100 | 37700 | 37650 | 37750 | 37650 | 163 |
| 426 | 20241114 | 124200 | 3171426950 | 37650 | 37650 | 37650 | 37650 | 133 |
| 427 | 20241114 | 124100 | 3166419500 | 37800 | 37800 | 37800 | 37650 | 1083 |
| 428 | 20241114 | 124000 | 3125586950 | 37750 | 37950 | 37950 | 37750 | 278 |
| 429 | 20241114 | 123900 | 3115084650 | 37800 | 37800 | 37800 | 37800 | 47 |
| 430 | 20241114 | 123800 | 3113308050 | 37950 | 37800 | 37950 | 37700 | 45 |
| 431 | 20241114 | 123700 | 3111606650 | 37750 | 37900 | 37950 | 37750 | 1560 |
| 432 | 20241114 | 123600 | 3052658300 | 37950 | 37900 | 37950 | 37850 | 203 |
| 433 | 20241114 | 123500 | 3044964600 | 37900 | 37850 | 37900 | 37750 | 956 |
| 434 | 20241114 | 123400 | 3008810250 | 37900 | 37950 | 37950 | 37900 | 160 |
| 435 | 20241114 | 123300 | 3002743750 | 37950 | 37850 | 37950 | 37850 | 247 |
| 436 | 20241114 | 123200 | 2993382450 | 37850 | 37900 | 37950 | 37850 | 145 |
| 437 | 20241114 | 123100 | 2987887300 | 37950 | 37950 | 37950 | 37950 | 74 |
| 438 | 20241114 | 123000 | 2985079000 | 38000 | 37950 | 38000 | 37950 | 2 |
| 439 | 20241114 | 122900 | 2985003050 | 37950 | 37950 | 37950 | 37950 | 20 |
| 440 | 20241114 | 122800 | 2984244050 | 37950 | 38000 | 38000 | 37850 | 1529 |
| 441 | 20241114 | 122700 | 2926282050 | 38000 | 38050 | 38050 | 38000 | 600 |
| 442 | 20241114 | 122600 | 2903464700 | 38050 | 38050 | 38100 | 38050 | 176 |
| 443 | 20241114 | 122500 | 2896765250 | 38050 | 38200 | 38200 | 38050 | 428 |
| 444 | 20241114 | 122400 | 2880445500 | 38100 | 38250 | 38300 | 38100 | 166 |
| 445 | 20241114 | 122300 | 2874092100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 446 | 20241114 | 122200 | 2874092100 | 38300 | 38150 | 38300 | 38150 | 75 |
| 447 | 20241114 | 122100 | 2871230700 | 38150 | 38300 | 38400 | 38150 | 197 |
| 448 | 20241114 | 122000 | 2863706950 | 38300 | 38250 | 38400 | 38200 | 18 |
| 449 | 20241114 | 121900 | 2863016400 | 38450 | 38250 | 38450 | 38250 | 97 |
| 450 | 20241114 | 121800 | 2859288750 | 38750 | 38200 | 38900 | 38150 | 508 |
| 451 | 20241114 | 121700 | 2839707300 | 38250 | 37950 | 38250 | 37950 | 21 |
| 452 | 20241114 | 121600 | 2838910050 | 38250 | 37900 | 38250 | 37900 | 40 |
| 453 | 20241114 | 121500 | 2837388250 | 38050 | 38050 | 38100 | 38050 | 273 |
| 454 | 20241114 | 121400 | 2826995300 | 38050 | 37950 | 38050 | 37950 | 544 |
| 455 | 20241114 | 121300 | 2806331200 | 37950 | 37950 | 37950 | 37950 | 1 |
| 456 | 20241114 | 121200 | 2806293250 | 37950 | 37950 | 37950 | 37950 | 20 |
| 457 | 20241114 | 121100 | 2805534250 | 38000 | 37950 | 38000 | 37900 | 35 |
| 458 | 20241114 | 121000 | 2804206250 | 38000 | 38000 | 38000 | 38000 | 8 |
| 459 | 20241114 | 120900 | 2803902250 | 38000 | 38100 | 38100 | 38000 | 22 |
| 460 | 20241114 | 120800 | 2803065250 | 38100 | 38050 | 38150 | 38000 | 510 |
| 461 | 20241114 | 120700 | 2783674350 | 38150 | 38150 | 38150 | 38150 | 21 |
| 462 | 20241114 | 120600 | 2782873200 | 38150 | 38250 | 38250 | 38000 | 1026 |
| 463 | 20241114 | 120500 | 2743787000 | 38250 | 38150 | 38250 | 38150 | 4 |
| 464 | 20241114 | 120400 | 2743634100 | 38250 | 38250 | 38250 | 38250 | 7 |
| 465 | 20241114 | 120300 | 2743366350 | 38150 | 38200 | 38250 | 38100 | 107 |
| 466 | 20241114 | 120200 | 2739284850 | 38250 | 38100 | 38600 | 38100 | 1877 |
| 467 | 20241114 | 120100 | 2667630550 | 37950 | 38000 | 38100 | 37950 | 139 |
| 468 | 20241114 | 120000 | 2662346400 | 38000 | 38050 | 38050 | 37950 | 19 |
| 469 | 20241114 | 115900 | 2661624900 | 37950 | 37950 | 37950 | 37950 | 8 |
| 470 | 20241114 | 115800 | 2661321300 | 38050 | 37950 | 38050 | 37950 | 8 |
| 471 | 20241114 | 115700 | 2661017500 | 37950 | 38000 | 38100 | 37850 | 33 |
| 472 | 20241114 | 115600 | 2659764450 | 38100 | 37900 | 38100 | 37900 | 210 |
| 473 | 20241114 | 115500 | 2651791950 | 37900 | 37950 | 37950 | 37750 | 324 |
| 474 | 20241114 | 115400 | 2639505650 | 37900 | 37850 | 37900 | 37850 | 66 |
| 475 | 20241114 | 115300 | 2637005000 | 37850 | 37800 | 37850 | 37800 | 32 |
| 476 | 20241114 | 115200 | 2635794050 | 37650 | 37750 | 37750 | 37650 | 360 |
| 477 | 20241114 | 115100 | 2622220300 | 37750 | 37700 | 37750 | 37700 | 397 |
| 478 | 20241114 | 115000 | 2607253100 | 37750 | 37700 | 37750 | 37700 | 86 |
| 479 | 20241114 | 114900 | 2604010400 | 37600 | 38300 | 38300 | 37600 | 10229 |
| 480 | 20241114 | 114800 | 2216192650 | 38150 | 38400 | 38500 | 38150 | 3910 |
| 481 | 20241114 | 114700 | 2066589300 | 38400 | 38400 | 38400 | 38300 | 43 |
| 482 | 20241114 | 114600 | 2064942200 | 38300 | 38350 | 38400 | 38300 | 549 |
| 483 | 20241114 | 114500 | 2043891750 | 38350 | 38350 | 38400 | 38350 | 49 |
| 484 | 20241114 | 114400 | 2042012550 | 38350 | 38350 | 38400 | 38350 | 122 |
| 485 | 20241114 | 114300 | 2037333550 | 38350 | 38450 | 38450 | 38350 | 1585 |
| 486 | 20241114 | 114200 | 1976493750 | 38450 | 38500 | 38500 | 38400 | 974 |
| 487 | 20241114 | 114100 | 1939021850 | 38500 | 38500 | 38500 | 38500 | 115 |
| 488 | 20241114 | 114000 | 1934594350 | 38500 | 38550 | 38550 | 38500 | 142 |
| 489 | 20241114 | 113900 | 1929122600 | 38550 | 38600 | 38600 | 38500 | 21 |
| 490 | 20241114 | 113800 | 1928313500 | 38600 | 38500 | 38600 | 38500 | 5 |
| 491 | 20241114 | 113700 | 1928120900 | 38500 | 38500 | 38500 | 38500 | 52 |
| 492 | 20241114 | 113600 | 1926118900 | 38600 | 38750 | 38750 | 38600 | 186 |
| 493 | 20241114 | 113500 | 1918935200 | 38650 | 38650 | 38650 | 38650 | 0 |
| 494 | 20241114 | 113400 | 1918935200 | 38650 | 38700 | 38700 | 38650 | 23 |
| 495 | 20241114 | 113300 | 1918046150 | 38750 | 38600 | 38750 | 38600 | 219 |
| 496 | 20241114 | 113200 | 1909576550 | 38550 | 38550 | 38650 | 38550 | 240 |
| 497 | 20241114 | 113100 | 1900316450 | 38450 | 38450 | 38500 | 38450 | 88 |
| 498 | 20241114 | 113000 | 1896930200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 499 | 20241114 | 112900 | 1896930200 | 38450 | 38450 | 38450 | 38450 | 1 |
| 500 | 20241114 | 112800 | 1896891750 | 38450 | 38600 | 38600 | 38450 | 76 |
| 501 | 20241114 | 112700 | 1893965400 | 38550 | 38550 | 38550 | 38550 | 50 |
| 502 | 20241114 | 112600 | 1892037900 | 38550 | 38650 | 38650 | 38550 | 143 |
| 503 | 20241114 | 112500 | 1886518500 | 38650 | 38650 | 38650 | 38650 | 30 |
| 504 | 20241114 | 112400 | 1885359000 | 38650 | 38650 | 38650 | 38650 | 29 |
| 505 | 20241114 | 112300 | 1884238150 | 38550 | 38550 | 38700 | 38550 | 303 |
| 506 | 20241114 | 112200 | 1872548450 | 38550 | 38550 | 38550 | 38550 | 1 |
| 507 | 20241114 | 112100 | 1872509900 | 38550 | 38400 | 38600 | 38350 | 2006 |
| 508 | 20241114 | 112000 | 1795330700 | 38450 | 38400 | 38450 | 38400 | 146 |
| 509 | 20241114 | 111900 | 1789724200 | 38400 | 38250 | 38400 | 38250 | 52 |
| 510 | 20241114 | 111800 | 1787734450 | 38250 | 38300 | 38400 | 38250 | 79 |
| 511 | 20241114 | 111700 | 1784708300 | 38200 | 38200 | 38250 | 38150 | 388 |
| 512 | 20241114 | 111600 | 1769885500 | 38200 | 38150 | 38200 | 38050 | 1257 |
| 513 | 20241114 | 111500 | 1721962550 | 38200 | 38300 | 38300 | 38200 | 1935 |
| 514 | 20241114 | 111400 | 1647959950 | 38300 | 38300 | 38300 | 38300 | 30 |
| 515 | 20241114 | 111300 | 1646810950 | 38450 | 38450 | 38450 | 38450 | 2 |
| 516 | 20241114 | 111200 | 1646734050 | 38300 | 38500 | 38500 | 38300 | 3302 |
| 517 | 20241114 | 111100 | 1519890550 | 38550 | 38550 | 38550 | 38500 | 32 |
| 518 | 20241114 | 111000 | 1518657450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 519 | 20241114 | 110900 | 1518657450 | 38600 | 38500 | 38600 | 38500 | 46 |
| 520 | 20241114 | 110800 | 1516884550 | 38500 | 38500 | 38500 | 38500 | 4 |
| 521 | 20241114 | 110700 | 1516730550 | 38600 | 38600 | 38600 | 38550 | 11 |
| 522 | 20241114 | 110600 | 1516306200 | 38600 | 38450 | 38750 | 38450 | 384 |
| 523 | 20241114 | 110500 | 1501516800 | 38400 | 38400 | 38400 | 38350 | 425 |
| 524 | 20241114 | 110400 | 1485207400 | 38350 | 38450 | 38450 | 38300 | 1356 |
| 525 | 20241114 | 110300 | 1433224300 | 38400 | 38550 | 38650 | 38400 | 2007 |
| 526 | 20241114 | 110200 | 1355916500 | 38600 | 38550 | 38600 | 38550 | 9 |
| 527 | 20241114 | 110100 | 1355569150 | 38600 | 38650 | 38650 | 38550 | 49 |
| 528 | 20241114 | 110000 | 1353679550 | 38550 | 38650 | 38650 | 38550 | 344 |
| 529 | 20241114 | 105900 | 1340415350 | 38600 | 38750 | 38750 | 38600 | 883 |
| 530 | 20241114 | 105800 | 1306308850 | 38700 | 39400 | 39400 | 38700 | 631 |
| 531 | 20241114 | 105700 | 1281671500 | 38950 | 38650 | 39950 | 38600 | 1763 |
| 532 | 20241114 | 105600 | 1212728950 | 38650 | 38600 | 38650 | 38600 | 142 |
| 533 | 20241114 | 105500 | 1207247700 | 38600 | 38600 | 38600 | 38600 | 33 |
| 534 | 20241114 | 105400 | 1205973900 | 38600 | 38550 | 38600 | 38550 | 161 |
| 535 | 20241114 | 105300 | 1199760550 | 38600 | 38600 | 38650 | 38550 | 178 |
| 536 | 20241114 | 105200 | 1192893350 | 38600 | 38600 | 38650 | 38550 | 41 |
| 537 | 20241114 | 105100 | 1191311000 | 38700 | 38550 | 38800 | 38550 | 349 |
| 538 | 20241114 | 105000 | 1177816200 | 38550 | 38250 | 38700 | 38200 | 1707 |
| 539 | 20241114 | 104900 | 1112322750 | 38250 | 38350 | 38350 | 38250 | 155 |
| 540 | 20241114 | 104800 | 1106393900 | 38250 | 38350 | 38400 | 38250 | 335 |
| 541 | 20241114 | 104700 | 1093561950 | 38350 | 38350 | 38400 | 38350 | 338 |
| 542 | 20241114 | 104600 | 1080599500 | 38350 | 38350 | 38400 | 38300 | 340 |
| 543 | 20241114 | 104500 | 1067564050 | 38400 | 38350 | 38400 | 38350 | 2075 |
| 544 | 20241114 | 104400 | 987985250 | 38350 | 38500 | 38500 | 38350 | 187 |
| 545 | 20241114 | 104300 | 980808550 | 38400 | 38650 | 38650 | 38400 | 522 |
| 546 | 20241114 | 104200 | 960734300 | 38550 | 38500 | 38650 | 38500 | 203 |
| 547 | 20241114 | 104100 | 952908550 | 38500 | 38500 | 38500 | 38500 | 1 |
| 548 | 20241114 | 104000 | 952870050 | 38400 | 38550 | 38650 | 38400 | 621 |
| 549 | 20241114 | 103900 | 928949400 | 38450 | 38500 | 38550 | 38400 | 1296 |
| 550 | 20241114 | 103800 | 879130000 | 38500 | 38750 | 38750 | 38500 | 1366 |
| 551 | 20241114 | 103700 | 826426250 | 38750 | 38800 | 38800 | 38700 | 229 |
| 552 | 20241114 | 103600 | 817551000 | 38700 | 38700 | 38750 | 38700 | 11 |
| 553 | 20241114 | 103500 | 817125250 | 38650 | 38650 | 38750 | 38600 | 541 |
| 554 | 20241114 | 103400 | 796175200 | 38650 | 38900 | 38900 | 38600 | 750 |
| 555 | 20241114 | 103300 | 767128750 | 38900 | 39200 | 39200 | 38900 | 1436 |
| 556 | 20241114 | 103200 | 711055150 | 39250 | 39450 | 39700 | 39250 | 628 |
| 557 | 20241114 | 103100 | 686324800 | 39450 | 39650 | 39700 | 39450 | 187 |
| 558 | 20241114 | 103000 | 678942450 | 39450 | 39450 | 39600 | 39450 | 117 |
| 559 | 20241114 | 102900 | 674315300 | 39450 | 39500 | 39500 | 39450 | 261 |
| 560 | 20241114 | 102800 | 664011350 | 39600 | 39500 | 39600 | 39500 | 241 |
| 561 | 20241114 | 102700 | 654470750 | 39400 | 39400 | 39450 | 39400 | 436 |
| 562 | 20241114 | 102600 | 637288500 | 39400 | 39350 | 39400 | 39300 | 258 |
| 563 | 20241114 | 102500 | 627131950 | 39300 | 39500 | 39500 | 39300 | 535 |
| 564 | 20241114 | 102400 | 606065100 | 39600 | 39600 | 39600 | 39500 | 664 |
| 565 | 20241114 | 102300 | 579788150 | 39600 | 39750 | 39950 | 39600 | 1634 |
| 566 | 20241114 | 102200 | 514860100 | 40000 | 39950 | 40000 | 39750 | 799 |
| 567 | 20241114 | 102100 | 482929250 | 39950 | 40250 | 40250 | 39800 | 1314 |
| 568 | 20241114 | 102000 | 430291400 | 40200 | 40050 | 40200 | 40050 | 158 |
| 569 | 20241114 | 101900 | 423942450 | 40150 | 40050 | 40150 | 40050 | 129 |
| 570 | 20241114 | 101800 | 418766800 | 40150 | 40100 | 40150 | 40100 | 153 |
| 571 | 20241114 | 101700 | 412628700 | 40050 | 40200 | 40200 | 40050 | 158 |
| 572 | 20241114 | 101600 | 406277900 | 40250 | 40200 | 40250 | 40050 | 60 |
| 573 | 20241114 | 101500 | 403867150 | 40150 | 40150 | 40150 | 40150 | 0 |
| 574 | 20241114 | 101400 | 403867150 | 40150 | 40300 | 40400 | 40150 | 63 |
| 575 | 20241114 | 101300 | 401328200 | 40200 | 40450 | 40450 | 40200 | 464 |
| 576 | 20241114 | 101200 | 382639200 | 40400 | 40300 | 40500 | 40300 | 147 |
| 577 | 20241114 | 101100 | 376708000 | 40500 | 40750 | 40850 | 40300 | 744 |
| 578 | 20241114 | 101000 | 346580550 | 40750 | 40300 | 40850 | 40300 | 1297 |
| 579 | 20241114 | 100900 | 293804700 | 40250 | 39850 | 40300 | 39850 | 1590 |
| 580 | 20241114 | 100800 | 230124900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 581 | 20241114 | 100700 | 230124900 | 39850 | 39850 | 39900 | 39850 | 510 |
| 582 | 20241114 | 100600 | 209790500 | 39850 | 39850 | 39900 | 39550 | 644 |
| 583 | 20241114 | 100500 | 184247950 | 39900 | 39850 | 39900 | 39550 | 892 |
| 584 | 20241114 | 100400 | 148803750 | 40300 | 40450 | 40450 | 39850 | 1009 |
| 585 | 20241114 | 100300 | 108249600 | 40450 | 40800 | 40950 | 40400 | 1829 |
| 586 | 20241114 | 100200 | 33602950 | 40800 | 40450 | 40800 | 40450 | 94 |
| 587 | 20241114 | 100100 | 29791100 | 40450 | 40450 | 40450 | 40450 | 5 |
| 588 | 20241114 | 100000 | 29588850 | 40450 | 40950 | 40950 | 40450 | 724 |