34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 3 | 20241104 | 191800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20241104 | 191700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20241104 | 191600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20241104 | 191500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20241104 | 191400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20241104 | 191300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20241104 | 191200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20241104 | 191100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20241104 | 191000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20241104 | 190900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20241104 | 190800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20241104 | 190700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20241104 | 190600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20241104 | 190500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20241104 | 190400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20241104 | 190300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20241104 | 190200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20241104 | 190100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20241104 | 190000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20241104 | 185900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20241104 | 185800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20241104 | 185700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20241104 | 185600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20241104 | 185500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20241104 | 185400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20241104 | 185300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20241104 | 185200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20241104 | 185100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20241104 | 185000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20241104 | 184900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 33 | 20241104 | 184800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20241104 | 184700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20241104 | 184600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20241104 | 184500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20241104 | 184400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20241104 | 184300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20241104 | 184200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20241104 | 184100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20241104 | 184000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20241104 | 183900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20241104 | 183800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20241104 | 183700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20241104 | 183600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20241104 | 183500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20241104 | 183400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20241104 | 183300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20241104 | 183200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20241104 | 183100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20241104 | 183000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20241104 | 182900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20241104 | 182800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20241104 | 182700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20241104 | 182600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20241104 | 182500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20241104 | 182400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20241104 | 182300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20241104 | 182200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20241104 | 182100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20241104 | 182000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20241104 | 181900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 63 | 20241104 | 181800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20241104 | 181700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20241104 | 181600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20241104 | 181500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20241104 | 181400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20241104 | 181300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20241104 | 181200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20241104 | 181100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20241104 | 181000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20241104 | 180900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20241104 | 180800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20241104 | 180700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20241104 | 180600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20241104 | 180500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20241104 | 180400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20241104 | 180300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20241104 | 180200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20241104 | 180100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20241104 | 180000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20241104 | 175900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20241104 | 175800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20241104 | 175700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20241104 | 175600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20241104 | 175500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20241104 | 175400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20241104 | 175300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20241104 | 175200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20241104 | 175100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20241104 | 175000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20241104 | 174900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 93 | 20241104 | 174800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20241104 | 174700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20241104 | 174600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20241104 | 174500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20241104 | 174400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20241104 | 174300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20241104 | 174200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20241104 | 174100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20241104 | 174000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20241104 | 173900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20241104 | 173800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20241104 | 173700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20241104 | 173600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20241104 | 173500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20241104 | 173400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20241104 | 173300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20241104 | 173200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20241104 | 173100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20241104 | 173000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20241104 | 172900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20241104 | 172800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20241104 | 172700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20241104 | 172600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20241104 | 172500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20241104 | 172400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20241104 | 172300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20241104 | 172200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20241104 | 172100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20241104 | 172000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20241104 | 171900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 123 | 20241104 | 171800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20241104 | 171700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20241104 | 171600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20241104 | 171500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20241104 | 171400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20241104 | 171300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20241104 | 171200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20241104 | 171100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20241104 | 171000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20241104 | 170900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20241104 | 170800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20241104 | 170700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20241104 | 170600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20241104 | 170500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20241104 | 170400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20241104 | 170300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20241104 | 170200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20241104 | 170100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20241104 | 170000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20241104 | 165900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20241104 | 165800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20241104 | 165700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20241104 | 165600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20241104 | 165500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20241104 | 165400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20241104 | 165300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20241104 | 165200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20241104 | 165100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20241104 | 165000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20241104 | 164900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 153 | 20241104 | 164800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20241104 | 164700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20241104 | 164600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20241104 | 164500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20241104 | 164400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20241104 | 164300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20241104 | 164200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20241104 | 164100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20241104 | 164000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20241104 | 163900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20241104 | 163800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20241104 | 163700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20241104 | 163600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20241104 | 163500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20241104 | 163400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20241104 | 163300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20241104 | 163200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20241104 | 163100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20241104 | 163000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20241104 | 162900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20241104 | 162800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20241104 | 162700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20241104 | 162600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20241104 | 162500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20241104 | 162400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20241104 | 162300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20241104 | 162200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20241104 | 162100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20241104 | 162000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20241104 | 161900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 183 | 20241104 | 161800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20241104 | 161700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20241104 | 161600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20241104 | 161500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20241104 | 161400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20241104 | 161300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20241104 | 161200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20241104 | 161100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20241104 | 161000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20241104 | 160900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20241104 | 160800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20241104 | 160700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20241104 | 160600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20241104 | 160500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20241104 | 160400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20241104 | 160300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20241104 | 160200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20241104 | 160100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20241104 | 160000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20241104 | 155900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20241104 | 155800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20241104 | 155700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20241104 | 155600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20241104 | 155500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20241104 | 155400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20241104 | 155300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20241104 | 155200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20241104 | 155100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20241104 | 155000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20241104 | 154900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 213 | 20241104 | 154800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20241104 | 154700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20241104 | 154600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20241104 | 154500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20241104 | 154400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20241104 | 154300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20241104 | 154200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20241104 | 154100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20241104 | 154000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20241104 | 153900 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20241104 | 153800 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20241104 | 153700 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20241104 | 153600 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20241104 | 153500 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20241104 | 153400 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20241104 | 153300 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20241104 | 153200 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20241104 | 153100 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20241104 | 153000 | 68621855400 | 32400 | 32400 | 32400 | 32400 | 31307 |
| 232 | 20241104 | 152900 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20241104 | 152800 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20241104 | 152700 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 235 | 20241104 | 152600 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 236 | 20241104 | 152500 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 237 | 20241104 | 152400 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 238 | 20241104 | 152300 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 239 | 20241104 | 152200 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 240 | 20241104 | 152100 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 241 | 20241104 | 152000 | 67607508600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 242 | 20241104 | 151900 | 67607508600 | 32250 | 32200 | 32250 | 32200 | 3848 |
| 243 | 20241104 | 151800 | 67483544150 | 32250 | 32200 | 32300 | 32200 | 4439 |
| 244 | 20241104 | 151700 | 67340404350 | 32200 | 32300 | 32300 | 32200 | 5090 |
| 245 | 20241104 | 151600 | 67176210600 | 32250 | 32250 | 32300 | 32250 | 2096 |
| 246 | 20241104 | 151500 | 67108557000 | 32250 | 32350 | 32350 | 32250 | 2967 |
| 247 | 20241104 | 151400 | 67012776350 | 32350 | 32300 | 32350 | 32250 | 3804 |
| 248 | 20241104 | 151300 | 66889928200 | 32300 | 32300 | 32300 | 32250 | 2722 |
| 249 | 20241104 | 151200 | 66802048350 | 32250 | 32300 | 32300 | 32250 | 1588 |
| 250 | 20241104 | 151100 | 66750805950 | 32300 | 32350 | 32400 | 32250 | 5489 |
| 251 | 20241104 | 151000 | 66573371200 | 32400 | 32350 | 32400 | 32350 | 3953 |
| 252 | 20241104 | 150900 | 66445423000 | 32400 | 32400 | 32400 | 32300 | 4166 |
| 253 | 20241104 | 150800 | 66310590850 | 32400 | 32350 | 32400 | 32300 | 3405 |
| 254 | 20241104 | 150700 | 66200451550 | 32350 | 32300 | 32350 | 32300 | 2825 |
| 255 | 20241104 | 150600 | 66109137000 | 32300 | 32300 | 32350 | 32250 | 3623 |
| 256 | 20241104 | 150500 | 65992088750 | 32250 | 32300 | 32350 | 32250 | 2848 |
| 257 | 20241104 | 150400 | 65900153900 | 32300 | 32300 | 32350 | 32200 | 2545 |
| 258 | 20241104 | 150300 | 65817943500 | 32250 | 32250 | 32300 | 32150 | 3434 |
| 259 | 20241104 | 150200 | 65707244000 | 32250 | 32200 | 32250 | 32200 | 2689 |
| 260 | 20241104 | 150100 | 65620585950 | 32250 | 32250 | 32250 | 32200 | 1231 |
| 261 | 20241104 | 150000 | 65580910550 | 32200 | 32250 | 32250 | 32200 | 1106 |
| 262 | 20241104 | 145900 | 65545266850 | 32200 | 32250 | 32250 | 32150 | 1938 |
| 263 | 20241104 | 145800 | 65482855250 | 32200 | 32150 | 32200 | 32150 | 3517 |
| 264 | 20241104 | 145700 | 65369716200 | 32150 | 32150 | 32200 | 32150 | 1775 |
| 265 | 20241104 | 145600 | 65312613600 | 32150 | 32250 | 32250 | 32150 | 1525 |
| 266 | 20241104 | 145500 | 65263550600 | 32200 | 32250 | 32250 | 32150 | 1832 |
| 267 | 20241104 | 145400 | 65204534450 | 32250 | 32250 | 32250 | 32150 | 4419 |
| 268 | 20241104 | 145300 | 65062219250 | 32250 | 32250 | 32250 | 32200 | 1814 |
| 269 | 20241104 | 145200 | 65003770600 | 32250 | 32250 | 32250 | 32200 | 1837 |
| 270 | 20241104 | 145100 | 64944555050 | 32250 | 32250 | 32250 | 32200 | 4362 |
| 271 | 20241104 | 145000 | 64803989300 | 32200 | 32200 | 32250 | 32200 | 2508 |
| 272 | 20241104 | 144900 | 64723188700 | 32200 | 32300 | 32300 | 32200 | 1831 |
| 273 | 20241104 | 144800 | 64664154050 | 32300 | 32250 | 32300 | 32250 | 2395 |
| 274 | 20241104 | 144700 | 64586896900 | 32300 | 32250 | 32300 | 32250 | 1677 |
| 275 | 20241104 | 144600 | 64532765400 | 32250 | 32350 | 32350 | 32250 | 1912 |
| 276 | 20241104 | 144500 | 64471042800 | 32300 | 32300 | 32350 | 32250 | 1379 |
| 277 | 20241104 | 144400 | 64426529300 | 32300 | 32350 | 32350 | 32300 | 1814 |
| 278 | 20241104 | 144300 | 64367924400 | 32350 | 32250 | 32400 | 32250 | 1840 |
| 279 | 20241104 | 144200 | 64308449050 | 32300 | 32250 | 32300 | 32200 | 4562 |
| 280 | 20241104 | 144100 | 64161317400 | 32200 | 32250 | 32250 | 32200 | 1201 |
| 281 | 20241104 | 144000 | 64122630500 | 32200 | 32250 | 32250 | 32200 | 2175 |
| 282 | 20241104 | 143900 | 64052579600 | 32250 | 32200 | 32250 | 32200 | 2870 |
| 283 | 20241104 | 143800 | 63960131250 | 32200 | 32200 | 32250 | 32200 | 1524 |
| 284 | 20241104 | 143700 | 63911018150 | 32200 | 32200 | 32250 | 32200 | 3653 |
| 285 | 20241104 | 143600 | 63793289600 | 32250 | 32250 | 32250 | 32200 | 2669 |
| 286 | 20241104 | 143500 | 63707335450 | 32200 | 32300 | 32300 | 32200 | 8928 |
| 287 | 20241104 | 143400 | 63419623000 | 32250 | 32350 | 32350 | 32250 | 7100 |
| 288 | 20241104 | 143300 | 63190296250 | 32350 | 32350 | 32400 | 32300 | 3151 |
| 289 | 20241104 | 143200 | 63088358200 | 32350 | 32350 | 32400 | 32350 | 2237 |
| 290 | 20241104 | 143100 | 63015977350 | 32350 | 32350 | 32400 | 32350 | 4459 |
| 291 | 20241104 | 143000 | 62871575550 | 32350 | 32350 | 32400 | 32350 | 1278 |
| 292 | 20241104 | 142900 | 62830212350 | 32350 | 32350 | 32400 | 32350 | 2765 |
| 293 | 20241104 | 142800 | 62740663750 | 32350 | 32350 | 32400 | 32350 | 1065 |
| 294 | 20241104 | 142700 | 62706206800 | 32350 | 32350 | 32400 | 32350 | 1284 |
| 295 | 20241104 | 142600 | 62664666200 | 32400 | 32450 | 32450 | 32350 | 4161 |
| 296 | 20241104 | 142500 | 62529833450 | 32400 | 32550 | 32600 | 32400 | 3388 |
| 297 | 20241104 | 142400 | 62419806150 | 32550 | 32550 | 32600 | 32500 | 3308 |
| 298 | 20241104 | 142300 | 62312160500 | 32550 | 32650 | 32700 | 32550 | 7942 |
| 299 | 20241104 | 142200 | 62052843950 | 32700 | 32750 | 32750 | 32650 | 3359 |
| 300 | 20241104 | 142100 | 61942961650 | 32700 | 32700 | 32750 | 32650 | 7095 |
| 301 | 20241104 | 142000 | 61710959650 | 32700 | 32600 | 32750 | 32600 | 19253 |
| 302 | 20241104 | 141900 | 61081523100 | 32650 | 32600 | 32700 | 32550 | 4992 |
| 303 | 20241104 | 141800 | 60918709150 | 32600 | 32450 | 32650 | 32450 | 17277 |
| 304 | 20241104 | 141700 | 60355326700 | 32450 | 32550 | 32550 | 32400 | 1082 |
| 305 | 20241104 | 141600 | 60320201800 | 32550 | 32400 | 32650 | 32350 | 18241 |
| 306 | 20241104 | 141500 | 59727271000 | 32400 | 32450 | 32450 | 32400 | 791 |
| 307 | 20241104 | 141400 | 59701637750 | 32400 | 32450 | 32450 | 32400 | 1313 |
| 308 | 20241104 | 141300 | 59659059200 | 32450 | 32450 | 32450 | 32400 | 1257 |
| 309 | 20241104 | 141200 | 59618312300 | 32400 | 32450 | 32500 | 32400 | 1454 |
| 310 | 20241104 | 141100 | 59571134750 | 32450 | 32450 | 32550 | 32450 | 1816 |
| 311 | 20241104 | 141000 | 59512117850 | 32500 | 32500 | 32500 | 32450 | 4206 |
| 312 | 20241104 | 140900 | 59375462800 | 32500 | 32450 | 32500 | 32450 | 2496 |
| 313 | 20241104 | 140800 | 59294390450 | 32450 | 32450 | 32500 | 32450 | 2647 |
| 314 | 20241104 | 140700 | 59208390550 | 32450 | 32500 | 32500 | 32450 | 321 |
| 315 | 20241104 | 140600 | 59197969450 | 32500 | 32450 | 32500 | 32450 | 1071 |
| 316 | 20241104 | 140500 | 59163211250 | 32450 | 32450 | 32500 | 32450 | 778 |
| 317 | 20241104 | 140400 | 59137956450 | 32450 | 32500 | 32550 | 32450 | 997 |
| 318 | 20241104 | 140300 | 59105582400 | 32500 | 32450 | 32550 | 32400 | 8725 |
| 319 | 20241104 | 140200 | 58822132900 | 32400 | 32300 | 32450 | 32300 | 6311 |
| 320 | 20241104 | 140100 | 58617837050 | 32350 | 32300 | 32350 | 32300 | 1507 |
| 321 | 20241104 | 140000 | 58569101650 | 32350 | 32350 | 32400 | 32250 | 9029 |
| 322 | 20241104 | 135900 | 58277329750 | 32400 | 32400 | 32400 | 32350 | 1333 |
| 323 | 20241104 | 135800 | 58234194900 | 32400 | 32400 | 32450 | 32350 | 2910 |
| 324 | 20241104 | 135700 | 58139907450 | 32450 | 32400 | 32450 | 32400 | 831 |
| 325 | 20241104 | 135600 | 58112973150 | 32400 | 32450 | 32450 | 32400 | 1666 |
| 326 | 20241104 | 135500 | 58058973150 | 32400 | 32400 | 32500 | 32400 | 4222 |
| 327 | 20241104 | 135400 | 57921964150 | 32400 | 32450 | 32450 | 32400 | 943 |
| 328 | 20241104 | 135300 | 57891399800 | 32450 | 32400 | 32450 | 32400 | 1989 |
| 329 | 20241104 | 135200 | 57826911950 | 32450 | 32400 | 32450 | 32400 | 902 |
| 330 | 20241104 | 135100 | 57797677450 | 32400 | 32450 | 32450 | 32400 | 707 |
| 331 | 20241104 | 135000 | 57774756400 | 32450 | 32500 | 32500 | 32400 | 2621 |
| 332 | 20241104 | 134900 | 57689728600 | 32450 | 32450 | 32500 | 32450 | 667 |
| 333 | 20241104 | 134800 | 57668075300 | 32450 | 32500 | 32500 | 32450 | 1025 |
| 334 | 20241104 | 134700 | 57634789850 | 32500 | 32500 | 32550 | 32500 | 1232 |
| 335 | 20241104 | 134600 | 57594737400 | 32500 | 32500 | 32550 | 32500 | 1051 |
| 336 | 20241104 | 134500 | 57560570500 | 32500 | 32450 | 32550 | 32450 | 6823 |
| 337 | 20241104 | 134400 | 57338821250 | 32450 | 32450 | 32500 | 32450 | 1114 |
| 338 | 20241104 | 134300 | 57302663950 | 32450 | 32450 | 32500 | 32450 | 766 |
| 339 | 20241104 | 134200 | 57277796650 | 32450 | 32450 | 32500 | 32450 | 704 |
| 340 | 20241104 | 134100 | 57254939800 | 32500 | 32550 | 32550 | 32450 | 1083 |
| 341 | 20241104 | 134000 | 57219749650 | 32550 | 32450 | 32550 | 32400 | 9826 |
| 342 | 20241104 | 133900 | 56900548200 | 32450 | 32450 | 32450 | 32400 | 1278 |
| 343 | 20241104 | 133800 | 56859113500 | 32400 | 32400 | 32450 | 32400 | 777 |
| 344 | 20241104 | 133700 | 56833926000 | 32400 | 32400 | 32450 | 32400 | 1079 |
| 345 | 20241104 | 133600 | 56798961100 | 32400 | 32400 | 32450 | 32400 | 1368 |
| 346 | 20241104 | 133500 | 56754627500 | 32400 | 32400 | 32450 | 32400 | 1007 |
| 347 | 20241104 | 133400 | 56721991850 | 32400 | 32400 | 32450 | 32400 | 752 |
| 348 | 20241104 | 133300 | 56697616900 | 32400 | 32450 | 32450 | 32400 | 852 |
| 349 | 20241104 | 133200 | 56670003000 | 32450 | 32400 | 32450 | 32400 | 729 |
| 350 | 20241104 | 133100 | 56646379950 | 32400 | 32400 | 32450 | 32350 | 892 |
| 351 | 20241104 | 133000 | 56617484100 | 32400 | 32400 | 32450 | 32400 | 701 |
| 352 | 20241104 | 132900 | 56594763650 | 32400 | 32350 | 32450 | 32350 | 6631 |
| 353 | 20241104 | 132800 | 56379939100 | 32350 | 32350 | 32400 | 32350 | 1246 |
| 354 | 20241104 | 132700 | 56339586050 | 32350 | 32450 | 32450 | 32350 | 532 |
| 355 | 20241104 | 132600 | 56322359850 | 32350 | 32400 | 32450 | 32350 | 1003 |
| 356 | 20241104 | 132500 | 56289858950 | 32350 | 32350 | 32500 | 32350 | 2251 |
| 357 | 20241104 | 132400 | 56216919000 | 32400 | 32400 | 32400 | 32350 | 3691 |
| 358 | 20241104 | 132300 | 56097484500 | 32400 | 32400 | 32450 | 32350 | 1529 |
| 359 | 20241104 | 132200 | 56047944550 | 32450 | 32400 | 32550 | 32400 | 3907 |
| 360 | 20241104 | 132100 | 55921105550 | 32400 | 32400 | 32450 | 32400 | 873 |
| 361 | 20241104 | 132000 | 55892807800 | 32450 | 32450 | 32500 | 32400 | 609 |
| 362 | 20241104 | 131900 | 55873053500 | 32500 | 32350 | 32500 | 32350 | 6273 |
| 363 | 20241104 | 131800 | 55669935300 | 32350 | 32400 | 32500 | 32350 | 6837 |
| 364 | 20241104 | 131700 | 55448213850 | 32400 | 32450 | 32500 | 32400 | 4033 |
| 365 | 20241104 | 131600 | 55317353150 | 32450 | 32500 | 32550 | 32450 | 4306 |
| 366 | 20241104 | 131500 | 55177442150 | 32500 | 32500 | 32550 | 32500 | 1419 |
| 367 | 20241104 | 131400 | 55131297900 | 32550 | 32550 | 32550 | 32500 | 1118 |
| 368 | 20241104 | 131300 | 55094956350 | 32550 | 32550 | 32600 | 32500 | 1258 |
| 369 | 20241104 | 131200 | 55054013000 | 32550 | 32550 | 32600 | 32500 | 3638 |
| 370 | 20241104 | 131100 | 54935618200 | 32550 | 32500 | 32550 | 32450 | 2921 |
| 371 | 20241104 | 131000 | 54840593550 | 32450 | 32550 | 32550 | 32450 | 2264 |
| 372 | 20241104 | 130900 | 54767007400 | 32500 | 32550 | 32550 | 32400 | 6368 |
| 373 | 20241104 | 130800 | 54560369800 | 32500 | 32500 | 32550 | 32500 | 1277 |
| 374 | 20241104 | 130700 | 54518829000 | 32500 | 32550 | 32550 | 32450 | 1239 |
| 375 | 20241104 | 130600 | 54478567500 | 32550 | 32500 | 32550 | 32500 | 2036 |
| 376 | 20241104 | 130500 | 54412371750 | 32500 | 32450 | 32600 | 32450 | 8274 |
| 377 | 20241104 | 130400 | 54143406150 | 32450 | 32400 | 32450 | 32350 | 2547 |
| 378 | 20241104 | 130300 | 54060938100 | 32350 | 32350 | 32400 | 32350 | 1068 |
| 379 | 20241104 | 130200 | 54026361650 | 32350 | 32350 | 32400 | 32350 | 596 |
| 380 | 20241104 | 130100 | 54007074500 | 32400 | 32400 | 32400 | 32300 | 1304 |
| 381 | 20241104 | 130000 | 53964853100 | 32350 | 32300 | 32400 | 32300 | 2437 |
| 382 | 20241104 | 125900 | 53886023350 | 32300 | 32300 | 32350 | 32300 | 1485 |
| 383 | 20241104 | 125800 | 53838032850 | 32300 | 32350 | 32350 | 32300 | 3324 |
| 384 | 20241104 | 125700 | 53730540000 | 32300 | 32350 | 32400 | 32300 | 4052 |
| 385 | 20241104 | 125600 | 53599417200 | 32400 | 32400 | 32400 | 32350 | 4008 |
| 386 | 20241104 | 125500 | 53469596400 | 32400 | 32350 | 32400 | 32350 | 1679 |
| 387 | 20241104 | 125400 | 53415231700 | 32350 | 32400 | 32400 | 32350 | 1284 |
| 388 | 20241104 | 125300 | 53373669000 | 32350 | 32350 | 32350 | 32300 | 5476 |
| 389 | 20241104 | 125200 | 53196539500 | 32350 | 32400 | 32450 | 32350 | 3335 |
| 390 | 20241104 | 125100 | 53088511350 | 32400 | 32350 | 32450 | 32300 | 4305 |
| 391 | 20241104 | 125000 | 52949081500 | 32350 | 32400 | 32450 | 32300 | 10016 |
| 392 | 20241104 | 124900 | 52624886400 | 32400 | 32300 | 32450 | 32300 | 7983 |
| 393 | 20241104 | 124800 | 52366419350 | 32350 | 32300 | 32400 | 32250 | 5094 |
| 394 | 20241104 | 124700 | 52201665350 | 32250 | 32200 | 32350 | 32200 | 4315 |
| 395 | 20241104 | 124600 | 52062428550 | 32200 | 32150 | 32250 | 32150 | 6397 |
| 396 | 20241104 | 124500 | 51856285650 | 32150 | 32100 | 32150 | 32050 | 4852 |
| 397 | 20241104 | 124400 | 51700544750 | 32050 | 32050 | 32100 | 32050 | 3981 |
| 398 | 20241104 | 124300 | 51572872900 | 32050 | 32050 | 32100 | 32050 | 1004 |
| 399 | 20241104 | 124200 | 51540685500 | 32050 | 32100 | 32100 | 32050 | 1045 |
| 400 | 20241104 | 124100 | 51507179600 | 32050 | 32100 | 32100 | 32050 | 1876 |
| 401 | 20241104 | 124000 | 51447045950 | 32050 | 32050 | 32100 | 32050 | 1064 |
| 402 | 20241104 | 123900 | 51412932500 | 32050 | 32100 | 32100 | 32050 | 1475 |
| 403 | 20241104 | 123800 | 51365653900 | 32050 | 32050 | 32100 | 32050 | 757 |
| 404 | 20241104 | 123700 | 51341379250 | 32050 | 32050 | 32100 | 32050 | 1564 |
| 405 | 20241104 | 123600 | 51291246050 | 32100 | 32050 | 32100 | 32050 | 556 |
| 406 | 20241104 | 123500 | 51273418450 | 32050 | 32050 | 32100 | 32050 | 1476 |
| 407 | 20241104 | 123400 | 51226110700 | 32050 | 32050 | 32100 | 32000 | 4919 |
| 408 | 20241104 | 123300 | 51068476750 | 32050 | 32100 | 32100 | 32050 | 5914 |
| 409 | 20241104 | 123200 | 50878914550 | 32050 | 32100 | 32100 | 32050 | 5652 |
| 410 | 20241104 | 123100 | 50697555250 | 32100 | 32100 | 32150 | 32100 | 1421 |
| 411 | 20241104 | 123000 | 50651935650 | 32150 | 32100 | 32150 | 32100 | 1446 |
| 412 | 20241104 | 122900 | 50605489750 | 32100 | 32100 | 32150 | 32100 | 1829 |
| 413 | 20241104 | 122800 | 50546770450 | 32150 | 32100 | 32150 | 32100 | 1157 |
| 414 | 20241104 | 122700 | 50509620250 | 32100 | 32150 | 32150 | 32100 | 1004 |
| 415 | 20241104 | 122600 | 50477371300 | 32150 | 32150 | 32150 | 32100 | 1620 |
| 416 | 20241104 | 122500 | 50425362050 | 32150 | 32100 | 32150 | 32100 | 874 |
| 417 | 20241104 | 122400 | 50397302800 | 32100 | 32100 | 32150 | 32100 | 1913 |
| 418 | 20241104 | 122300 | 50335876050 | 32100 | 32150 | 32200 | 32100 | 1992 |
| 419 | 20241104 | 122200 | 50271912550 | 32150 | 32150 | 32200 | 32150 | 2369 |
| 420 | 20241104 | 122100 | 50195747200 | 32150 | 32200 | 32250 | 32150 | 4614 |
| 421 | 20241104 | 122000 | 50047330700 | 32200 | 32200 | 32250 | 32200 | 1030 |
| 422 | 20241104 | 121900 | 50014153550 | 32200 | 32200 | 32250 | 32200 | 1243 |
| 423 | 20241104 | 121800 | 49974085950 | 32200 | 32300 | 32300 | 32200 | 5033 |
| 424 | 20241104 | 121700 | 49811928000 | 32300 | 32300 | 32300 | 32250 | 1152 |
| 425 | 20241104 | 121600 | 49774731450 | 32300 | 32250 | 32300 | 32250 | 1768 |
| 426 | 20241104 | 121500 | 49717662650 | 32250 | 32200 | 32300 | 32150 | 4630 |
| 427 | 20241104 | 121400 | 49568458750 | 32150 | 32150 | 32200 | 32150 | 1166 |
| 428 | 20241104 | 121300 | 49530953650 | 32200 | 32150 | 32200 | 32150 | 763 |
| 429 | 20241104 | 121200 | 49506416800 | 32150 | 32150 | 32200 | 32150 | 1328 |
| 430 | 20241104 | 121100 | 49463683150 | 32200 | 32200 | 32200 | 32150 | 1222 |
| 431 | 20241104 | 121000 | 49424347350 | 32200 | 32200 | 32250 | 32200 | 1483 |
| 432 | 20241104 | 120900 | 49376581500 | 32250 | 32200 | 32250 | 32200 | 1369 |
| 433 | 20241104 | 120800 | 49332492350 | 32250 | 32200 | 32250 | 32200 | 627 |
| 434 | 20241104 | 120700 | 49312294500 | 32250 | 32200 | 32250 | 32200 | 2145 |
| 435 | 20241104 | 120600 | 49243172150 | 32200 | 32250 | 32300 | 32200 | 10808 |
| 436 | 20241104 | 120500 | 48894805550 | 32250 | 32200 | 32250 | 32200 | 921 |
| 437 | 20241104 | 120400 | 48865139450 | 32200 | 32200 | 32250 | 32150 | 2132 |
| 438 | 20241104 | 120300 | 48796505000 | 32200 | 32150 | 32200 | 32150 | 722 |
| 439 | 20241104 | 120200 | 48773290200 | 32150 | 32150 | 32250 | 32150 | 4011 |
| 440 | 20241104 | 120100 | 48644169700 | 32150 | 32150 | 32200 | 32150 | 1373 |
| 441 | 20241104 | 120000 | 48599995700 | 32150 | 32050 | 32150 | 32050 | 10563 |
| 442 | 20241104 | 115900 | 48260970800 | 32050 | 32050 | 32100 | 32050 | 1681 |
| 443 | 20241104 | 115800 | 48207067300 | 32100 | 32100 | 32150 | 32050 | 2747 |
| 444 | 20241104 | 115700 | 48118919500 | 32100 | 32100 | 32150 | 32100 | 2292 |
| 445 | 20241104 | 115600 | 48045345100 | 32100 | 32100 | 32150 | 32100 | 5595 |
| 446 | 20241104 | 115500 | 47865741300 | 32100 | 32150 | 32150 | 32100 | 2253 |
| 447 | 20241104 | 115400 | 47793415050 | 32150 | 32150 | 32200 | 32100 | 1431 |
| 448 | 20241104 | 115300 | 47747414250 | 32150 | 32150 | 32200 | 32150 | 2878 |
| 449 | 20241104 | 115200 | 47654861900 | 32150 | 32150 | 32200 | 32150 | 479 |
| 450 | 20241104 | 115100 | 47639458700 | 32150 | 32200 | 32200 | 32150 | 2782 |
| 451 | 20241104 | 115000 | 47549933250 | 32200 | 32150 | 32250 | 32150 | 6186 |
| 452 | 20241104 | 114900 | 47350781350 | 32150 | 32150 | 32200 | 32150 | 1204 |
| 453 | 20241104 | 114800 | 47312070400 | 32150 | 32150 | 32200 | 32150 | 1443 |
| 454 | 20241104 | 114700 | 47265662250 | 32200 | 32150 | 32200 | 32150 | 886 |
| 455 | 20241104 | 114600 | 47237173850 | 32150 | 32150 | 32200 | 32150 | 1407 |
| 456 | 20241104 | 114500 | 47191934850 | 32200 | 32150 | 32200 | 32100 | 6020 |
| 457 | 20241104 | 114400 | 46998426950 | 32150 | 32150 | 32200 | 32100 | 2818 |
| 458 | 20241104 | 114300 | 46907839050 | 32150 | 32150 | 32200 | 32150 | 2410 |
| 459 | 20241104 | 114200 | 46830355150 | 32150 | 32200 | 32250 | 32150 | 2334 |
| 460 | 20241104 | 114100 | 46755220200 | 32200 | 32250 | 32250 | 32200 | 1886 |
| 461 | 20241104 | 114000 | 46694438100 | 32250 | 32250 | 32300 | 32250 | 3307 |
| 462 | 20241104 | 113900 | 46587759750 | 32300 | 32350 | 32350 | 32250 | 2056 |
| 463 | 20241104 | 113800 | 46521370450 | 32300 | 32300 | 32400 | 32300 | 4228 |
| 464 | 20241104 | 113700 | 46384744050 | 32300 | 32250 | 32350 | 32200 | 6894 |
| 465 | 20241104 | 113600 | 46162259300 | 32200 | 32200 | 32250 | 32150 | 3934 |
| 466 | 20241104 | 113500 | 46035565300 | 32250 | 32250 | 32300 | 32150 | 11283 |
| 467 | 20241104 | 113400 | 45672340100 | 32250 | 32250 | 32300 | 32250 | 3878 |
| 468 | 20241104 | 113300 | 45547271900 | 32250 | 32350 | 32350 | 32250 | 4475 |
| 469 | 20241104 | 113200 | 45402836300 | 32350 | 32350 | 32350 | 32300 | 3774 |
| 470 | 20241104 | 113100 | 45280892900 | 32300 | 32350 | 32350 | 32300 | 2257 |
| 471 | 20241104 | 113000 | 45207986200 | 32350 | 32300 | 32350 | 32300 | 2912 |
| 472 | 20241104 | 112900 | 45113910000 | 32350 | 32300 | 32350 | 32250 | 9358 |
| 473 | 20241104 | 112800 | 44811537650 | 32300 | 32450 | 32450 | 32250 | 37929 |
| 474 | 20241104 | 112700 | 43584801050 | 32400 | 32500 | 32500 | 32400 | 9568 |
| 475 | 20241104 | 112600 | 43274468250 | 32500 | 32450 | 32500 | 32450 | 1449 |
| 476 | 20241104 | 112500 | 43227442050 | 32500 | 32500 | 32500 | 32450 | 3003 |
| 477 | 20241104 | 112400 | 43129985400 | 32500 | 32500 | 32550 | 32450 | 14809 |
| 478 | 20241104 | 112300 | 42648759050 | 32500 | 32500 | 32550 | 32500 | 1020 |
| 479 | 20241104 | 112200 | 42615607750 | 32500 | 32550 | 32550 | 32500 | 2022 |
| 480 | 20241104 | 112100 | 42549863200 | 32500 | 32550 | 32550 | 32500 | 1686 |
| 481 | 20241104 | 112000 | 42495020300 | 32500 | 32550 | 32600 | 32500 | 2454 |
| 482 | 20241104 | 111900 | 42415170350 | 32550 | 32550 | 32600 | 32550 | 1266 |
| 483 | 20241104 | 111800 | 42373950200 | 32600 | 32550 | 32600 | 32550 | 990 |
| 484 | 20241104 | 111700 | 42341719700 | 32550 | 32550 | 32600 | 32550 | 4058 |
| 485 | 20241104 | 111600 | 42209630850 | 32600 | 32550 | 32600 | 32550 | 1554 |
| 486 | 20241104 | 111500 | 42159017300 | 32550 | 32550 | 32600 | 32550 | 1911 |
| 487 | 20241104 | 111400 | 42096798150 | 32550 | 32550 | 32600 | 32500 | 2207 |
| 488 | 20241104 | 111300 | 42024960800 | 32550 | 32550 | 32600 | 32500 | 4231 |
| 489 | 20241104 | 111200 | 41887277950 | 32550 | 32550 | 32600 | 32550 | 2865 |
| 490 | 20241104 | 111100 | 41794002700 | 32550 | 32550 | 32600 | 32550 | 2409 |
| 491 | 20241104 | 111000 | 41715587950 | 32550 | 32550 | 32600 | 32550 | 1126 |
| 492 | 20241104 | 110900 | 41678906600 | 32550 | 32550 | 32650 | 32550 | 1714 |
| 493 | 20241104 | 110800 | 41623050700 | 32550 | 32600 | 32600 | 32550 | 2663 |
| 494 | 20241104 | 110700 | 41536354050 | 32600 | 32550 | 32600 | 32550 | 5736 |
| 495 | 20241104 | 110600 | 41349491450 | 32600 | 32550 | 32600 | 32550 | 2219 |
| 496 | 20241104 | 110500 | 41277197500 | 32550 | 32550 | 32600 | 32500 | 5767 |
| 497 | 20241104 | 110400 | 41089491450 | 32550 | 32550 | 32550 | 32500 | 2177 |
| 498 | 20241104 | 110300 | 41018731550 | 32550 | 32550 | 32600 | 32500 | 5548 |
| 499 | 20241104 | 110200 | 40838131850 | 32600 | 32600 | 32600 | 32550 | 4588 |
| 500 | 20241104 | 110100 | 40688773750 | 32600 | 32600 | 32650 | 32550 | 5360 |
| 501 | 20241104 | 110000 | 40514062750 | 32600 | 32600 | 32650 | 32600 | 1545 |
| 502 | 20241104 | 105900 | 40463694100 | 32600 | 32700 | 32700 | 32600 | 4028 |
| 503 | 20241104 | 105800 | 40332205300 | 32650 | 32650 | 32700 | 32650 | 2072 |
| 504 | 20241104 | 105700 | 40264544550 | 32650 | 32650 | 32700 | 32650 | 1434 |
| 505 | 20241104 | 105600 | 40217707100 | 32650 | 32650 | 32700 | 32600 | 2024 |
| 506 | 20241104 | 105500 | 40151658700 | 32650 | 32700 | 32750 | 32600 | 5344 |
| 507 | 20241104 | 105400 | 39977214150 | 32650 | 32700 | 32750 | 32650 | 7002 |
| 508 | 20241104 | 105300 | 39748230100 | 32700 | 32700 | 32750 | 32700 | 1784 |
| 509 | 20241104 | 105200 | 39689878900 | 32700 | 32700 | 32750 | 32700 | 1342 |
| 510 | 20241104 | 105100 | 39645988150 | 32700 | 32750 | 32750 | 32700 | 3641 |
| 511 | 20241104 | 105000 | 39526808600 | 32750 | 32750 | 32800 | 32750 | 2772 |
| 512 | 20241104 | 104900 | 39435967500 | 32800 | 32700 | 32800 | 32700 | 3426 |
| 513 | 20241104 | 104800 | 39323800200 | 32750 | 32750 | 32800 | 32700 | 1892 |
| 514 | 20241104 | 104700 | 39261839400 | 32750 | 32800 | 32800 | 32750 | 6692 |
| 515 | 20241104 | 104600 | 39042400100 | 32750 | 32750 | 32800 | 32750 | 1209 |
| 516 | 20241104 | 104500 | 39002783700 | 32750 | 32700 | 32800 | 32700 | 5266 |
| 517 | 20241104 | 104400 | 38830349550 | 32700 | 32600 | 32750 | 32600 | 3351 |
| 518 | 20241104 | 104300 | 38720887600 | 32600 | 32550 | 32700 | 32550 | 3967 |
| 519 | 20241104 | 104200 | 38591501250 | 32550 | 32650 | 32700 | 32500 | 17257 |
| 520 | 20241104 | 104100 | 38029299600 | 32650 | 32650 | 32700 | 32650 | 2634 |
| 521 | 20241104 | 104000 | 37943295100 | 32650 | 32650 | 32700 | 32650 | 4159 |
| 522 | 20241104 | 103900 | 37807472400 | 32650 | 32650 | 32700 | 32650 | 4041 |
| 523 | 20241104 | 103800 | 37675510800 | 32700 | 32750 | 32800 | 32650 | 5301 |
| 524 | 20241104 | 103700 | 37502158000 | 32800 | 32750 | 32800 | 32700 | 4576 |
| 525 | 20241104 | 103600 | 37352352550 | 32750 | 32750 | 32800 | 32700 | 3849 |
| 526 | 20241104 | 103500 | 37226266900 | 32750 | 32750 | 32850 | 32750 | 1721 |
| 527 | 20241104 | 103400 | 37169849350 | 32750 | 32900 | 32900 | 32750 | 4181 |
| 528 | 20241104 | 103300 | 37032573800 | 32900 | 32850 | 32900 | 32850 | 1124 |
| 529 | 20241104 | 103200 | 36995614400 | 32850 | 32800 | 33000 | 32800 | 5577 |
| 530 | 20241104 | 103100 | 36812235000 | 32800 | 32800 | 32850 | 32750 | 3112 |
| 531 | 20241104 | 103000 | 36710181550 | 32800 | 32750 | 32800 | 32750 | 1871 |
| 532 | 20241104 | 102900 | 36648853850 | 32750 | 32800 | 32800 | 32750 | 1750 |
| 533 | 20241104 | 102800 | 36591536750 | 32750 | 32800 | 32850 | 32750 | 2032 |
| 534 | 20241104 | 102700 | 36524915350 | 32800 | 32850 | 32850 | 32800 | 1080 |
| 535 | 20241104 | 102600 | 36489485750 | 32850 | 32750 | 32900 | 32750 | 2742 |
| 536 | 20241104 | 102500 | 36399552850 | 32750 | 32750 | 32850 | 32700 | 2282 |
| 537 | 20241104 | 102400 | 36324742550 | 32750 | 32750 | 32850 | 32700 | 8023 |
| 538 | 20241104 | 102300 | 36062049950 | 32750 | 32700 | 32800 | 32700 | 2062 |
| 539 | 20241104 | 102200 | 35994520900 | 32700 | 32750 | 32850 | 32700 | 4583 |
| 540 | 20241104 | 102100 | 35844472500 | 32800 | 32800 | 32850 | 32800 | 3999 |
| 541 | 20241104 | 102000 | 35713303100 | 32750 | 32750 | 32800 | 32650 | 8158 |
| 542 | 20241104 | 101900 | 35446360100 | 32750 | 32650 | 32750 | 32650 | 8975 |
| 543 | 20241104 | 101800 | 35152957200 | 32650 | 32700 | 32700 | 32650 | 3580 |
| 544 | 20241104 | 101700 | 35036022000 | 32650 | 32700 | 32750 | 32650 | 3328 |
| 545 | 20241104 | 101600 | 34927226100 | 32750 | 32700 | 32750 | 32700 | 3608 |
| 546 | 20241104 | 101500 | 34809224800 | 32700 | 32750 | 32750 | 32700 | 6999 |
| 547 | 20241104 | 101400 | 34580167200 | 32750 | 32800 | 32800 | 32700 | 3663 |
| 548 | 20241104 | 101300 | 34460380700 | 32700 | 32600 | 32800 | 32600 | 8384 |
| 549 | 20241104 | 101200 | 34186502200 | 32650 | 32650 | 32700 | 32450 | 32983 |
| 550 | 20241104 | 101100 | 33112559500 | 32650 | 32800 | 32800 | 32650 | 27127 |
| 551 | 20241104 | 101000 | 32224949550 | 32800 | 32850 | 32900 | 32750 | 16870 |
| 552 | 20241104 | 100900 | 31671602900 | 32850 | 32950 | 32950 | 32850 | 3311 |
| 553 | 20241104 | 100800 | 31562764400 | 32850 | 32900 | 32950 | 32850 | 2534 |
| 554 | 20241104 | 100700 | 31479394500 | 32950 | 32950 | 32950 | 32850 | 6863 |
| 555 | 20241104 | 100600 | 31253590900 | 32900 | 32950 | 33000 | 32900 | 2055 |
| 556 | 20241104 | 100500 | 31185925750 | 32950 | 32850 | 33000 | 32850 | 6896 |
| 557 | 20241104 | 100400 | 30958939900 | 32850 | 32900 | 32900 | 32850 | 1999 |
| 558 | 20241104 | 100300 | 30893258250 | 32900 | 32900 | 32900 | 32850 | 4293 |
| 559 | 20241104 | 100200 | 30752127200 | 32900 | 32950 | 32950 | 32850 | 3575 |
| 560 | 20241104 | 100100 | 30634493100 | 32900 | 32950 | 32950 | 32900 | 2069 |
| 561 | 20241104 | 100000 | 30566410500 | 32900 | 32900 | 32950 | 32900 | 2303 |
| 562 | 20241104 | 095900 | 30490625150 | 32900 | 32900 | 32950 | 32900 | 2335 |
| 563 | 20241104 | 095800 | 30413763950 | 32900 | 32900 | 32950 | 32850 | 3935 |
| 564 | 20241104 | 095700 | 30284323000 | 32950 | 32900 | 32950 | 32900 | 6538 |
| 565 | 20241104 | 095600 | 30069191600 | 32900 | 33000 | 33000 | 32900 | 5759 |
| 566 | 20241104 | 095500 | 29879385400 | 32950 | 33000 | 33050 | 32950 | 3474 |
| 567 | 20241104 | 095400 | 29764764450 | 33000 | 33100 | 33100 | 33000 | 7348 |
| 568 | 20241104 | 095300 | 29522029000 | 33100 | 33100 | 33150 | 33050 | 4201 |
| 569 | 20241104 | 095200 | 29383020500 | 33100 | 33100 | 33150 | 33050 | 5403 |
| 570 | 20241104 | 095100 | 29204222400 | 33100 | 33050 | 33100 | 33000 | 3970 |
| 571 | 20241104 | 095000 | 29073054050 | 33050 | 33100 | 33100 | 33000 | 3315 |
| 572 | 20241104 | 094900 | 28963485000 | 33050 | 33100 | 33100 | 33050 | 6438 |
| 573 | 20241104 | 094800 | 28750512250 | 33150 | 33250 | 33300 | 33100 | 11966 |
| 574 | 20241104 | 094700 | 28352847400 | 33200 | 33200 | 33250 | 33150 | 3298 |
| 575 | 20241104 | 094600 | 28243331150 | 33200 | 33050 | 33250 | 33050 | 2790 |
| 576 | 20241104 | 094500 | 28150899600 | 33050 | 33250 | 33300 | 33050 | 9731 |
| 577 | 20241104 | 094400 | 27827651900 | 33200 | 33050 | 33250 | 33050 | 5940 |
| 578 | 20241104 | 094300 | 27630689350 | 33050 | 32950 | 33100 | 32950 | 4878 |
| 579 | 20241104 | 094200 | 27469569100 | 32950 | 32900 | 33000 | 32850 | 4711 |
| 580 | 20241104 | 094100 | 27314602550 | 32900 | 32850 | 32900 | 32850 | 3081 |
| 581 | 20241104 | 094000 | 27213388000 | 32900 | 32900 | 32950 | 32850 | 3963 |
| 582 | 20241104 | 093900 | 27083146650 | 32900 | 32850 | 32900 | 32850 | 5037 |
| 583 | 20241104 | 093800 | 26917622750 | 32900 | 32950 | 33000 | 32900 | 7313 |
| 584 | 20241104 | 093700 | 26676938050 | 33000 | 33050 | 33050 | 32900 | 3919 |
| 585 | 20241104 | 093600 | 26547721850 | 33000 | 33000 | 33050 | 32950 | 3378 |
| 586 | 20241104 | 093500 | 26436283400 | 33050 | 33050 | 33100 | 33000 | 2604 |
| 587 | 20241104 | 093400 | 26350266200 | 33100 | 33050 | 33100 | 33000 | 2846 |
| 588 | 20241104 | 093300 | 26256226950 | 33050 | 32950 | 33050 | 32900 | 4405 |
| 589 | 20241104 | 093200 | 26111070800 | 32950 | 33100 | 33100 | 32900 | 5903 |
| 590 | 20241104 | 093100 | 25916227850 | 33050 | 32900 | 33100 | 32850 | 9841 |
| 591 | 20241104 | 093000 | 25591631700 | 32950 | 32850 | 32950 | 32750 | 4886 |
| 592 | 20241104 | 092900 | 25431025750 | 32800 | 32900 | 32900 | 32750 | 15518 |
| 593 | 20241104 | 092800 | 24921384600 | 32900 | 33000 | 33050 | 32900 | 7913 |
| 594 | 20241104 | 092700 | 24660575300 | 32950 | 33000 | 33050 | 32900 | 15362 |
| 595 | 20241104 | 092600 | 24154123300 | 33000 | 33100 | 33150 | 33000 | 12467 |
| 596 | 20241104 | 092500 | 23742007400 | 33150 | 33250 | 33300 | 33100 | 7128 |
| 597 | 20241104 | 092400 | 23505183450 | 33300 | 33150 | 33300 | 33050 | 22503 |
| 598 | 20241104 | 092300 | 22759160650 | 33150 | 33350 | 33350 | 33100 | 24503 |
| 599 | 20241104 | 092200 | 21945134400 | 33300 | 33450 | 33450 | 33300 | 12653 |
| 600 | 20241104 | 092100 | 21523005300 | 33450 | 33450 | 33500 | 33400 | 7868 |
| 601 | 20241104 | 092000 | 21259865000 | 33450 | 33350 | 33500 | 33350 | 5658 |
| 602 | 20241104 | 091900 | 21070676050 | 33400 | 33350 | 33500 | 33300 | 7508 |
| 603 | 20241104 | 091800 | 20819810750 | 33350 | 33300 | 33400 | 33250 | 11871 |
| 604 | 20241104 | 091700 | 20424560500 | 33300 | 33450 | 33500 | 33300 | 29201 |
| 605 | 20241104 | 091600 | 19450321500 | 33500 | 33450 | 33550 | 33400 | 12944 |
| 606 | 20241104 | 091500 | 19017178250 | 33500 | 33850 | 33850 | 33450 | 30688 |
| 607 | 20241104 | 091400 | 17986665750 | 33850 | 33700 | 33850 | 33700 | 12492 |
| 608 | 20241104 | 091300 | 17564286650 | 33750 | 33650 | 33850 | 33600 | 17630 |
| 609 | 20241104 | 091200 | 16969320850 | 33700 | 33850 | 33850 | 33600 | 15559 |
| 610 | 20241104 | 091100 | 16444682900 | 33800 | 33750 | 33850 | 33650 | 14099 |
| 611 | 20241104 | 091000 | 15968374400 | 33750 | 33600 | 33800 | 33550 | 17604 |
| 612 | 20241104 | 090900 | 15375255600 | 33650 | 33550 | 33650 | 33550 | 6900 |
| 613 | 20241104 | 090800 | 15143531650 | 33600 | 33650 | 33700 | 33500 | 9149 |
| 614 | 20241104 | 090700 | 14836018000 | 33650 | 33500 | 33650 | 33450 | 16742 |
| 615 | 20241104 | 090600 | 14274423300 | 33500 | 33700 | 33700 | 33450 | 26353 |
| 616 | 20241104 | 090500 | 13390938850 | 33650 | 33550 | 33700 | 33450 | 25738 |
| 617 | 20241104 | 090400 | 12527891800 | 33500 | 33700 | 33800 | 33450 | 41341 |
| 618 | 20241104 | 090300 | 11141004300 | 33600 | 33750 | 34050 | 33600 | 86904 |
| 619 | 20241104 | 090200 | 8199062000 | 33750 | 33750 | 33850 | 33550 | 46002 |
| 620 | 20241104 | 090100 | 6647582600 | 33850 | 33500 | 33850 | 33300 | 83475 |
| 621 | 20241104 | 090000 | 3837365100 | 33550 | 33300 | 33550 | 33300 | 114881 |