34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 201600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 3 | 20241114 | 201500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20241114 | 201400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20241114 | 201300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20241114 | 201200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20241114 | 201100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20241114 | 201000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20241114 | 200900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20241114 | 200800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20241114 | 200700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20241114 | 200600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20241114 | 200500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20241114 | 200400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20241114 | 200300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20241114 | 200200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20241114 | 200100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20241114 | 200000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20241114 | 195900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20241114 | 195800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20241114 | 195700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20241114 | 195600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20241114 | 195500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20241114 | 195400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20241114 | 195300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20241114 | 195200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20241114 | 195100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20241114 | 195000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20241114 | 194900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20241114 | 194800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20241114 | 194700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20241114 | 194600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 33 | 20241114 | 194500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20241114 | 194400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20241114 | 194300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20241114 | 194200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20241114 | 194100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20241114 | 194000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20241114 | 193900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20241114 | 193800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20241114 | 193700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20241114 | 193600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20241114 | 193500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20241114 | 193400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20241114 | 193300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20241114 | 193200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20241114 | 193100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20241114 | 193000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20241114 | 192900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20241114 | 192800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20241114 | 192700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20241114 | 192600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20241114 | 192500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20241114 | 192400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20241114 | 192300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20241114 | 192200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20241114 | 192100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20241114 | 192000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20241114 | 191900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20241114 | 191800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20241114 | 191700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20241114 | 191600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 63 | 20241114 | 191500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20241114 | 191400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20241114 | 191300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20241114 | 191200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20241114 | 191100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20241114 | 191000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20241114 | 190900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20241114 | 190800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20241114 | 190700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20241114 | 190600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20241114 | 190500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20241114 | 190400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20241114 | 190300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20241114 | 190200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20241114 | 190100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20241114 | 190000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20241114 | 185900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20241114 | 185800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20241114 | 185700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20241114 | 185600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20241114 | 185500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20241114 | 185400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20241114 | 185300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20241114 | 185200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20241114 | 185100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20241114 | 185000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20241114 | 184900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20241114 | 184800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20241114 | 184700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20241114 | 184600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 93 | 20241114 | 184500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20241114 | 184400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20241114 | 184300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20241114 | 184200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20241114 | 184100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20241114 | 184000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20241114 | 183900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20241114 | 183800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20241114 | 183700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20241114 | 183600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20241114 | 183500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20241114 | 183400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20241114 | 183300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20241114 | 183200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20241114 | 183100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20241114 | 183000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20241114 | 182900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20241114 | 182800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20241114 | 182700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20241114 | 182600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20241114 | 182500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20241114 | 182400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20241114 | 182300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20241114 | 182200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20241114 | 182100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20241114 | 182000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20241114 | 181900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20241114 | 181800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20241114 | 181700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20241114 | 181600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 123 | 20241114 | 181500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20241114 | 181400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20241114 | 181300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20241114 | 181200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20241114 | 181100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20241114 | 181000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20241114 | 180900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20241114 | 180800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20241114 | 180700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20241114 | 180600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20241114 | 180500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20241114 | 180400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20241114 | 180300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20241114 | 180200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20241114 | 180100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20241114 | 180000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20241114 | 175900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20241114 | 175800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20241114 | 175700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20241114 | 175600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20241114 | 175500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20241114 | 175400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20241114 | 175300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20241114 | 175200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20241114 | 175100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20241114 | 175000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20241114 | 174900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20241114 | 174800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20241114 | 174700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20241114 | 174600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 153 | 20241114 | 174500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20241114 | 174400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20241114 | 174300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20241114 | 174200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20241114 | 174100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20241114 | 174000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20241114 | 173900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20241114 | 173800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20241114 | 173700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20241114 | 173600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20241114 | 173500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20241114 | 173400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20241114 | 173300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20241114 | 173200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20241114 | 173100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20241114 | 173000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20241114 | 172900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20241114 | 172800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20241114 | 172700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20241114 | 172600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20241114 | 172500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20241114 | 172400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20241114 | 172300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20241114 | 172200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20241114 | 172100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20241114 | 172000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20241114 | 171900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20241114 | 171800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20241114 | 171700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20241114 | 171600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 183 | 20241114 | 171500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20241114 | 171400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20241114 | 171300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20241114 | 171200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20241114 | 171100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20241114 | 171000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20241114 | 170900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20241114 | 170800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20241114 | 170700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20241114 | 170600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20241114 | 170500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20241114 | 170400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20241114 | 170300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20241114 | 170200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20241114 | 170100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20241114 | 170000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20241114 | 165900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20241114 | 165800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20241114 | 165700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20241114 | 165600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20241114 | 165500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20241114 | 165400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20241114 | 165300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20241114 | 165200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20241114 | 165100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20241114 | 165000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20241114 | 164900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20241114 | 164800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20241114 | 164700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20241114 | 164600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 213 | 20241114 | 164500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20241114 | 164400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20241114 | 164300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20241114 | 164200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20241114 | 164100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20241114 | 164000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20241114 | 163900 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20241114 | 163800 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20241114 | 163700 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20241114 | 163600 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20241114 | 163500 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20241114 | 163400 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20241114 | 163300 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 226 | 20241114 | 163200 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 227 | 20241114 | 163100 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 228 | 20241114 | 163000 | 45194996300 | 28800 | 28800 | 28800 | 28800 | 9267 |
| 229 | 20241114 | 162900 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20241114 | 162800 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20241114 | 162700 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20241114 | 162600 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20241114 | 162500 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 234 | 20241114 | 162400 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20241114 | 162300 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20241114 | 162200 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20241114 | 162100 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20241114 | 162000 | 44928106700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20241114 | 161900 | 44928106700 | 28850 | 28850 | 28850 | 28800 | 890 |
| 240 | 20241114 | 161800 | 44902445450 | 28850 | 28850 | 28900 | 28800 | 2532 |
| 241 | 20241114 | 161700 | 44829393250 | 28900 | 28900 | 28950 | 28850 | 1538 |
| 242 | 20241114 | 161600 | 44784940400 | 28900 | 28900 | 28900 | 28800 | 2471 |
| 243 | 20241114 | 161500 | 44713639150 | 28850 | 28950 | 28950 | 28850 | 1810 |
| 244 | 20241114 | 161400 | 44661328250 | 28900 | 28900 | 28950 | 28900 | 909 |
| 245 | 20241114 | 161300 | 44635017000 | 28900 | 28900 | 28900 | 28850 | 3454 |
| 246 | 20241114 | 161200 | 44535205250 | 28850 | 28900 | 28900 | 28800 | 4202 |
| 247 | 20241114 | 161100 | 44413930200 | 28900 | 28850 | 28900 | 28800 | 1369 |
| 248 | 20241114 | 161000 | 44374403550 | 28800 | 28900 | 28900 | 28750 | 1047 |
| 249 | 20241114 | 160900 | 44344199550 | 28950 | 28800 | 28950 | 28750 | 8867 |
| 250 | 20241114 | 160800 | 44088117300 | 28800 | 28700 | 28800 | 28650 | 2221 |
| 251 | 20241114 | 160700 | 44024267200 | 28650 | 28650 | 28750 | 28600 | 978 |
| 252 | 20241114 | 160600 | 43996190650 | 28650 | 28650 | 28750 | 28600 | 732 |
| 253 | 20241114 | 160500 | 43975206450 | 28650 | 28700 | 28750 | 28650 | 519 |
| 254 | 20241114 | 160400 | 43960302200 | 28700 | 28750 | 28750 | 28650 | 290 |
| 255 | 20241114 | 160300 | 43951975300 | 28750 | 28750 | 28750 | 28700 | 1371 |
| 256 | 20241114 | 160200 | 43912591200 | 28750 | 28750 | 28800 | 28750 | 510 |
| 257 | 20241114 | 160100 | 43897915700 | 28700 | 28650 | 28750 | 28650 | 1502 |
| 258 | 20241114 | 160000 | 43854823550 | 28600 | 28750 | 28750 | 28550 | 3637 |
| 259 | 20241114 | 155900 | 43750704900 | 28700 | 28700 | 28700 | 28650 | 1725 |
| 260 | 20241114 | 155800 | 43701199650 | 28700 | 28650 | 28700 | 28650 | 609 |
| 261 | 20241114 | 155700 | 43683747850 | 28700 | 28800 | 28800 | 28700 | 503 |
| 262 | 20241114 | 155600 | 43669287750 | 28800 | 28700 | 28800 | 28700 | 707 |
| 263 | 20241114 | 155500 | 43648984150 | 28750 | 28700 | 28750 | 28650 | 1741 |
| 264 | 20241114 | 155400 | 43598980200 | 28700 | 28700 | 28750 | 28700 | 234 |
| 265 | 20241114 | 155300 | 43592254150 | 28750 | 28750 | 28800 | 28700 | 698 |
| 266 | 20241114 | 155200 | 43572173000 | 28750 | 28750 | 28750 | 28700 | 636 |
| 267 | 20241114 | 155100 | 43553893000 | 28700 | 28850 | 28850 | 28700 | 899 |
| 268 | 20241114 | 155000 | 43527999550 | 28850 | 28800 | 28850 | 28800 | 900 |
| 269 | 20241114 | 154900 | 43502064500 | 28800 | 28700 | 28800 | 28700 | 2916 |
| 270 | 20241114 | 154800 | 43418244850 | 28700 | 28650 | 28700 | 28600 | 3001 |
| 271 | 20241114 | 154700 | 43332351450 | 28650 | 28750 | 28750 | 28650 | 5146 |
| 272 | 20241114 | 154600 | 43184820950 | 28700 | 28900 | 28950 | 28700 | 4254 |
| 273 | 20241114 | 154500 | 43062295250 | 28950 | 28900 | 28950 | 28850 | 1966 |
| 274 | 20241114 | 154400 | 43005471450 | 28850 | 28850 | 28900 | 28800 | 2191 |
| 275 | 20241114 | 154300 | 42942216250 | 28850 | 28850 | 28850 | 28800 | 408 |
| 276 | 20241114 | 154200 | 42930447350 | 28850 | 28850 | 28850 | 28800 | 261 |
| 277 | 20241114 | 154100 | 42922918750 | 28850 | 28850 | 28900 | 28800 | 635 |
| 278 | 20241114 | 154000 | 42904595200 | 28850 | 28900 | 28900 | 28800 | 573 |
| 279 | 20241114 | 153900 | 42888059950 | 28900 | 28900 | 28900 | 28850 | 585 |
| 280 | 20241114 | 153800 | 42871163050 | 28850 | 28900 | 28900 | 28850 | 1130 |
| 281 | 20241114 | 153700 | 42838539000 | 28900 | 28800 | 28900 | 28800 | 943 |
| 282 | 20241114 | 153600 | 42811317500 | 28850 | 28900 | 28900 | 28850 | 1257 |
| 283 | 20241114 | 153500 | 42775012300 | 28900 | 28900 | 28900 | 28800 | 793 |
| 284 | 20241114 | 153400 | 42752128050 | 28900 | 28850 | 28950 | 28800 | 3196 |
| 285 | 20241114 | 153300 | 42659851900 | 28850 | 28700 | 28850 | 28700 | 5387 |
| 286 | 20241114 | 153200 | 42504820300 | 28650 | 28650 | 28700 | 28600 | 2508 |
| 287 | 20241114 | 153100 | 42432861000 | 28650 | 28650 | 28700 | 28650 | 1357 |
| 288 | 20241114 | 153000 | 42393961900 | 28650 | 28650 | 28700 | 28600 | 2450 |
| 289 | 20241114 | 152900 | 42323771350 | 28600 | 28650 | 28700 | 28600 | 2921 |
| 290 | 20241114 | 152800 | 42240103350 | 28600 | 28600 | 28650 | 28600 | 485 |
| 291 | 20241114 | 152700 | 42226217750 | 28600 | 28600 | 28650 | 28600 | 1504 |
| 292 | 20241114 | 152600 | 42183192800 | 28600 | 28550 | 28600 | 28550 | 1126 |
| 293 | 20241114 | 152500 | 42151005800 | 28550 | 28450 | 28550 | 28450 | 2483 |
| 294 | 20241114 | 152400 | 42080210100 | 28500 | 28450 | 28500 | 28400 | 955 |
| 295 | 20241114 | 152300 | 42053034300 | 28450 | 28450 | 28450 | 28400 | 597 |
| 296 | 20241114 | 152200 | 42036049850 | 28400 | 28450 | 28450 | 28400 | 2128 |
| 297 | 20241114 | 152100 | 41975525650 | 28450 | 28400 | 28450 | 28350 | 745 |
| 298 | 20241114 | 152000 | 41954350050 | 28450 | 28450 | 28450 | 28400 | 402 |
| 299 | 20241114 | 151900 | 41942926500 | 28400 | 28450 | 28450 | 28400 | 691 |
| 300 | 20241114 | 151800 | 41923285750 | 28400 | 28400 | 28400 | 28350 | 1326 |
| 301 | 20241114 | 151700 | 41885628000 | 28400 | 28350 | 28400 | 28300 | 546 |
| 302 | 20241114 | 151600 | 41870146500 | 28300 | 28300 | 28300 | 28250 | 2004 |
| 303 | 20241114 | 151500 | 41813456400 | 28250 | 28250 | 28300 | 28250 | 1328 |
| 304 | 20241114 | 151400 | 41775931800 | 28250 | 28300 | 28350 | 28250 | 1788 |
| 305 | 20241114 | 151300 | 41725362050 | 28300 | 28250 | 28300 | 28250 | 728 |
| 306 | 20241114 | 151200 | 41704776450 | 28250 | 28200 | 28300 | 28200 | 398 |
| 307 | 20241114 | 151100 | 41693530450 | 28200 | 28200 | 28250 | 28200 | 619 |
| 308 | 20241114 | 151000 | 41676051650 | 28200 | 28150 | 28250 | 28150 | 1301 |
| 309 | 20241114 | 150900 | 41639405850 | 28100 | 28150 | 28150 | 28100 | 4600 |
| 310 | 20241114 | 150800 | 41510056050 | 28150 | 28300 | 28350 | 28150 | 4465 |
| 311 | 20241114 | 150700 | 41383948200 | 28300 | 28350 | 28350 | 28300 | 886 |
| 312 | 20241114 | 150600 | 41358852100 | 28350 | 28350 | 28350 | 28300 | 480 |
| 313 | 20241114 | 150500 | 41345245900 | 28300 | 28350 | 28400 | 28300 | 1070 |
| 314 | 20241114 | 150400 | 41314892900 | 28400 | 28400 | 28400 | 28350 | 1338 |
| 315 | 20241114 | 150300 | 41276952000 | 28400 | 28450 | 28450 | 28400 | 2727 |
| 316 | 20241114 | 150200 | 41199387600 | 28400 | 28400 | 28450 | 28350 | 411 |
| 317 | 20241114 | 150100 | 41187711400 | 28350 | 28400 | 28400 | 28350 | 337 |
| 318 | 20241114 | 150000 | 41178140850 | 28400 | 28300 | 28400 | 28300 | 434 |
| 319 | 20241114 | 145900 | 41165830600 | 28350 | 28400 | 28400 | 28300 | 134 |
| 320 | 20241114 | 145800 | 41162031750 | 28350 | 28350 | 28350 | 28300 | 795 |
| 321 | 20241114 | 145700 | 41139496650 | 28350 | 28450 | 28500 | 28350 | 2934 |
| 322 | 20241114 | 145600 | 41056079650 | 28450 | 28300 | 28450 | 28300 | 1861 |
| 323 | 20241114 | 145500 | 41003255550 | 28350 | 28200 | 28350 | 28200 | 652 |
| 324 | 20241114 | 145400 | 40984819200 | 28250 | 28200 | 28250 | 28200 | 161 |
| 325 | 20241114 | 145300 | 40980271650 | 28250 | 28100 | 28250 | 28100 | 3200 |
| 326 | 20241114 | 145200 | 40890088300 | 28150 | 28100 | 28200 | 28100 | 4257 |
| 327 | 20241114 | 145100 | 40770359800 | 28150 | 28150 | 28200 | 28100 | 6602 |
| 328 | 20241114 | 145000 | 40584580000 | 28200 | 28300 | 28300 | 28150 | 9602 |
| 329 | 20241114 | 144900 | 40313553350 | 28350 | 28350 | 28450 | 28300 | 3727 |
| 330 | 20241114 | 144800 | 40207886950 | 28400 | 28450 | 28450 | 28400 | 2245 |
| 331 | 20241114 | 144700 | 40144124750 | 28450 | 28450 | 28450 | 28400 | 426 |
| 332 | 20241114 | 144600 | 40132013750 | 28450 | 28450 | 28500 | 28400 | 760 |
| 333 | 20241114 | 144500 | 40110395950 | 28450 | 28400 | 28450 | 28400 | 1801 |
| 334 | 20241114 | 144400 | 40059183350 | 28400 | 28400 | 28400 | 28350 | 954 |
| 335 | 20241114 | 144300 | 40032091900 | 28400 | 28400 | 28400 | 28350 | 200 |
| 336 | 20241114 | 144200 | 40026412700 | 28400 | 28400 | 28400 | 28300 | 1135 |
| 337 | 20241114 | 144100 | 39994278800 | 28300 | 28350 | 28400 | 28300 | 1389 |
| 338 | 20241114 | 144000 | 39954890350 | 28350 | 28400 | 28400 | 28300 | 750 |
| 339 | 20241114 | 143900 | 39933622300 | 28400 | 28300 | 28400 | 28300 | 568 |
| 340 | 20241114 | 143800 | 39917525050 | 28300 | 28400 | 28400 | 28300 | 1343 |
| 341 | 20241114 | 143700 | 39879444000 | 28400 | 28400 | 28400 | 28400 | 604 |
| 342 | 20241114 | 143600 | 39862290400 | 28400 | 28450 | 28450 | 28350 | 813 |
| 343 | 20241114 | 143500 | 39839203250 | 28450 | 28550 | 28550 | 28450 | 1179 |
| 344 | 20241114 | 143400 | 39805619050 | 28500 | 28400 | 28500 | 28400 | 1919 |
| 345 | 20241114 | 143300 | 39750995950 | 28400 | 28450 | 28450 | 28400 | 939 |
| 346 | 20241114 | 143200 | 39724311350 | 28450 | 28450 | 28450 | 28450 | 217 |
| 347 | 20241114 | 143100 | 39718137700 | 28450 | 28450 | 28450 | 28400 | 154 |
| 348 | 20241114 | 143000 | 39713759600 | 28450 | 28450 | 28500 | 28400 | 191 |
| 349 | 20241114 | 142900 | 39708326000 | 28450 | 28450 | 28450 | 28350 | 5157 |
| 350 | 20241114 | 142800 | 39561860000 | 28400 | 28550 | 28550 | 28400 | 3631 |
| 351 | 20241114 | 142700 | 39458370050 | 28500 | 28450 | 28550 | 28450 | 917 |
| 352 | 20241114 | 142600 | 39432242350 | 28450 | 28500 | 28550 | 28450 | 1254 |
| 353 | 20241114 | 142500 | 39396509400 | 28500 | 28450 | 28500 | 28400 | 698 |
| 354 | 20241114 | 142400 | 39376648350 | 28450 | 28500 | 28500 | 28400 | 2082 |
| 355 | 20241114 | 142300 | 39317462400 | 28500 | 28500 | 28550 | 28450 | 926 |
| 356 | 20241114 | 142200 | 39291094350 | 28500 | 28500 | 28500 | 28450 | 1151 |
| 357 | 20241114 | 142100 | 39258296050 | 28500 | 28450 | 28550 | 28400 | 1560 |
| 358 | 20241114 | 142000 | 39213861000 | 28450 | 28350 | 28450 | 28350 | 952 |
| 359 | 20241114 | 141900 | 39186830550 | 28300 | 28400 | 28400 | 28300 | 1004 |
| 360 | 20241114 | 141800 | 39158359150 | 28400 | 28350 | 28400 | 28350 | 613 |
| 361 | 20241114 | 141700 | 39140953850 | 28400 | 28400 | 28400 | 28350 | 148 |
| 362 | 20241114 | 141600 | 39136750750 | 28400 | 28400 | 28450 | 28350 | 1563 |
| 363 | 20241114 | 141500 | 39092380500 | 28400 | 28400 | 28400 | 28350 | 330 |
| 364 | 20241114 | 141400 | 39083008650 | 28400 | 28400 | 28400 | 28400 | 1086 |
| 365 | 20241114 | 141300 | 39052166250 | 28450 | 28400 | 28450 | 28400 | 403 |
| 366 | 20241114 | 141200 | 39040715350 | 28400 | 28400 | 28400 | 28350 | 332 |
| 367 | 20241114 | 141100 | 39031289000 | 28400 | 28400 | 28400 | 28350 | 222 |
| 368 | 20241114 | 141000 | 39024984700 | 28400 | 28350 | 28400 | 28350 | 700 |
| 369 | 20241114 | 140900 | 39005116200 | 28400 | 28400 | 28400 | 28300 | 7670 |
| 370 | 20241114 | 140800 | 38787516950 | 28450 | 28450 | 28500 | 28450 | 1742 |
| 371 | 20241114 | 140700 | 38737917650 | 28450 | 28350 | 28450 | 28350 | 1615 |
| 372 | 20241114 | 140600 | 38692062850 | 28350 | 28350 | 28400 | 28300 | 385 |
| 373 | 20241114 | 140500 | 38681151050 | 28350 | 28400 | 28400 | 28350 | 333 |
| 374 | 20241114 | 140400 | 38671699850 | 28350 | 28350 | 28400 | 28350 | 754 |
| 375 | 20241114 | 140300 | 38650320300 | 28300 | 28350 | 28350 | 28300 | 927 |
| 376 | 20241114 | 140200 | 38624068250 | 28350 | 28400 | 28450 | 28350 | 2018 |
| 377 | 20241114 | 140100 | 38566775850 | 28400 | 28400 | 28450 | 28400 | 425 |
| 378 | 20241114 | 140000 | 38554694400 | 28400 | 28450 | 28450 | 28400 | 438 |
| 379 | 20241114 | 135900 | 38542239400 | 28450 | 28350 | 28450 | 28350 | 614 |
| 380 | 20241114 | 135800 | 38524810550 | 28300 | 28300 | 28350 | 28300 | 273 |
| 381 | 20241114 | 135700 | 38517079400 | 28300 | 28350 | 28350 | 28300 | 418 |
| 382 | 20241114 | 135600 | 38505239700 | 28350 | 28300 | 28450 | 28300 | 512 |
| 383 | 20241114 | 135500 | 38490698050 | 28300 | 28350 | 28400 | 28300 | 778 |
| 384 | 20241114 | 135400 | 38468608250 | 28400 | 28400 | 28400 | 28350 | 283 |
| 385 | 20241114 | 135300 | 38460577800 | 28350 | 28400 | 28450 | 28350 | 1165 |
| 386 | 20241114 | 135200 | 38427520350 | 28450 | 28450 | 28450 | 28400 | 367 |
| 387 | 20241114 | 135100 | 38417085050 | 28450 | 28350 | 28450 | 28350 | 1150 |
| 388 | 20241114 | 135000 | 38384398200 | 28400 | 28250 | 28400 | 28250 | 731 |
| 389 | 20241114 | 134900 | 38363696950 | 28250 | 28400 | 28400 | 28200 | 20672 |
| 390 | 20241114 | 134800 | 37778930050 | 28450 | 28450 | 28450 | 28400 | 1044 |
| 391 | 20241114 | 134700 | 37749263500 | 28450 | 28500 | 28500 | 28400 | 606 |
| 392 | 20241114 | 134600 | 37732019150 | 28500 | 28550 | 28600 | 28450 | 1320 |
| 393 | 20241114 | 134500 | 37694373500 | 28550 | 28600 | 28600 | 28550 | 479 |
| 394 | 20241114 | 134400 | 37680687150 | 28600 | 28600 | 28600 | 28550 | 411 |
| 395 | 20241114 | 134300 | 37668936850 | 28600 | 28650 | 28650 | 28550 | 651 |
| 396 | 20241114 | 134200 | 37650344600 | 28650 | 28700 | 28700 | 28600 | 2636 |
| 397 | 20241114 | 134100 | 37574847850 | 28700 | 28700 | 28700 | 28650 | 739 |
| 398 | 20241114 | 134000 | 37553673300 | 28700 | 28700 | 28750 | 28700 | 1019 |
| 399 | 20241114 | 133900 | 37524411900 | 28700 | 28750 | 28750 | 28700 | 3941 |
| 400 | 20241114 | 133800 | 37411239300 | 28750 | 28650 | 28750 | 28650 | 2819 |
| 401 | 20241114 | 133700 | 37330395250 | 28650 | 28650 | 28650 | 28600 | 1245 |
| 402 | 20241114 | 133600 | 37294745000 | 28650 | 28600 | 28650 | 28550 | 1459 |
| 403 | 20241114 | 133500 | 37252996500 | 28550 | 28650 | 28650 | 28550 | 1613 |
| 404 | 20241114 | 133400 | 37206862000 | 28650 | 28650 | 28700 | 28500 | 3632 |
| 405 | 20241114 | 133300 | 37103060850 | 28650 | 28650 | 28650 | 28600 | 977 |
| 406 | 20241114 | 133200 | 37075069900 | 28650 | 28600 | 28700 | 28600 | 8764 |
| 407 | 20241114 | 133100 | 36823841000 | 28600 | 28550 | 28650 | 28550 | 7032 |
| 408 | 20241114 | 133000 | 36622862700 | 28500 | 28350 | 28500 | 28350 | 3561 |
| 409 | 20241114 | 132900 | 36521482100 | 28350 | 28350 | 28400 | 28350 | 1111 |
| 410 | 20241114 | 132800 | 36489934600 | 28400 | 28250 | 28400 | 28250 | 2596 |
| 411 | 20241114 | 132700 | 36416297700 | 28250 | 28300 | 28300 | 28250 | 701 |
| 412 | 20241114 | 132600 | 36396472350 | 28250 | 28250 | 28300 | 28250 | 732 |
| 413 | 20241114 | 132500 | 36375791850 | 28250 | 28250 | 28300 | 28200 | 3180 |
| 414 | 20241114 | 132400 | 36285936650 | 28250 | 28250 | 28300 | 28200 | 607 |
| 415 | 20241114 | 132300 | 36268781800 | 28250 | 28300 | 28300 | 28200 | 3025 |
| 416 | 20241114 | 132200 | 36183266000 | 28250 | 28250 | 28300 | 28250 | 369 |
| 417 | 20241114 | 132100 | 36172832800 | 28250 | 28200 | 28300 | 28200 | 1145 |
| 418 | 20241114 | 132000 | 36140487400 | 28250 | 28150 | 28250 | 28150 | 1433 |
| 419 | 20241114 | 131900 | 36100074750 | 28200 | 28100 | 28200 | 28100 | 1390 |
| 420 | 20241114 | 131800 | 36060916000 | 28100 | 28100 | 28150 | 28050 | 1718 |
| 421 | 20241114 | 131700 | 36012630500 | 28100 | 28100 | 28200 | 28050 | 1459 |
| 422 | 20241114 | 131600 | 35971623000 | 28150 | 28100 | 28150 | 28100 | 471 |
| 423 | 20241114 | 131500 | 35958378100 | 28100 | 28100 | 28150 | 28050 | 1675 |
| 424 | 20241114 | 131400 | 35911302700 | 28100 | 28150 | 28200 | 28100 | 744 |
| 425 | 20241114 | 131300 | 35890362800 | 28150 | 28050 | 28200 | 28050 | 1376 |
| 426 | 20241114 | 131200 | 35851631550 | 28100 | 28000 | 28100 | 28000 | 2441 |
| 427 | 20241114 | 131100 | 35783152650 | 28000 | 28000 | 28050 | 27950 | 539 |
| 428 | 20241114 | 131000 | 35768056350 | 28000 | 28000 | 28050 | 28000 | 974 |
| 429 | 20241114 | 130900 | 35740740250 | 28000 | 27950 | 28050 | 27950 | 1262 |
| 430 | 20241114 | 130800 | 35705405850 | 28000 | 27950 | 28000 | 27950 | 306 |
| 431 | 20241114 | 130700 | 35696842600 | 27950 | 27900 | 28050 | 27900 | 2258 |
| 432 | 20241114 | 130600 | 35633717450 | 27900 | 27900 | 27950 | 27850 | 984 |
| 433 | 20241114 | 130500 | 35606256600 | 27850 | 27900 | 28000 | 27850 | 696 |
| 434 | 20241114 | 130400 | 35586826050 | 27950 | 27900 | 28000 | 27900 | 900 |
| 435 | 20241114 | 130300 | 35561675000 | 27900 | 27850 | 27950 | 27850 | 409 |
| 436 | 20241114 | 130200 | 35550264900 | 27900 | 28000 | 28050 | 27850 | 9080 |
| 437 | 20241114 | 130100 | 35296539500 | 28000 | 27950 | 28050 | 27950 | 4908 |
| 438 | 20241114 | 130000 | 35159142400 | 27950 | 28000 | 28050 | 27950 | 603 |
| 439 | 20241114 | 125900 | 35142267400 | 28000 | 28000 | 28050 | 27950 | 2036 |
| 440 | 20241114 | 125800 | 35085261600 | 28000 | 28000 | 28050 | 28000 | 939 |
| 441 | 20241114 | 125700 | 35058940150 | 28000 | 28000 | 28100 | 28000 | 612 |
| 442 | 20241114 | 125600 | 35041771400 | 28000 | 27950 | 28050 | 27950 | 806 |
| 443 | 20241114 | 125500 | 35019218150 | 27950 | 27950 | 28000 | 27900 | 942 |
| 444 | 20241114 | 125400 | 34992876450 | 27950 | 27900 | 27950 | 27900 | 933 |
| 445 | 20241114 | 125300 | 34966820900 | 27900 | 27950 | 28000 | 27900 | 1102 |
| 446 | 20241114 | 125200 | 34936022950 | 27900 | 28000 | 28000 | 27900 | 3154 |
| 447 | 20241114 | 125100 | 34847869700 | 28000 | 28000 | 28050 | 28000 | 1249 |
| 448 | 20241114 | 125000 | 34812879400 | 28050 | 28000 | 28050 | 27950 | 471 |
| 449 | 20241114 | 124900 | 34799688300 | 28000 | 28000 | 28100 | 28000 | 1404 |
| 450 | 20241114 | 124800 | 34760298100 | 28000 | 28050 | 28150 | 28000 | 1860 |
| 451 | 20241114 | 124700 | 34708027400 | 28050 | 27950 | 28100 | 27900 | 3452 |
| 452 | 20241114 | 124600 | 34611357650 | 27950 | 27900 | 27950 | 27900 | 784 |
| 453 | 20241114 | 124500 | 34589473800 | 27900 | 27850 | 27950 | 27850 | 459 |
| 454 | 20241114 | 124400 | 34576670200 | 27850 | 27800 | 27900 | 27800 | 1101 |
| 455 | 20241114 | 124300 | 34546004400 | 27800 | 27850 | 27900 | 27800 | 2071 |
| 456 | 20241114 | 124200 | 34488336500 | 27850 | 27850 | 27900 | 27800 | 2192 |
| 457 | 20241114 | 124100 | 34427359000 | 27850 | 27900 | 27950 | 27800 | 3386 |
| 458 | 20241114 | 124000 | 34333010500 | 27900 | 27900 | 27950 | 27900 | 498 |
| 459 | 20241114 | 123900 | 34319100700 | 27950 | 27900 | 28000 | 27900 | 894 |
| 460 | 20241114 | 123800 | 34294120200 | 27950 | 27950 | 28000 | 27900 | 2504 |
| 461 | 20241114 | 123700 | 34224127850 | 27950 | 27950 | 28000 | 27950 | 366 |
| 462 | 20241114 | 123600 | 34213892950 | 27950 | 27950 | 28000 | 27900 | 2110 |
| 463 | 20241114 | 123500 | 34154908150 | 27950 | 27950 | 28000 | 27950 | 735 |
| 464 | 20241114 | 123400 | 34134347900 | 27950 | 28050 | 28050 | 27950 | 1138 |
| 465 | 20241114 | 123300 | 34102483200 | 28000 | 28150 | 28200 | 28000 | 12329 |
| 466 | 20241114 | 123200 | 33755629250 | 28150 | 28150 | 28200 | 28150 | 1097 |
| 467 | 20241114 | 123100 | 33724715050 | 28150 | 28150 | 28200 | 28150 | 471 |
| 468 | 20241114 | 123000 | 33711449900 | 28200 | 28200 | 28300 | 28150 | 3910 |
| 469 | 20241114 | 122900 | 33601113700 | 28250 | 28250 | 28250 | 28200 | 812 |
| 470 | 20241114 | 122800 | 33578181350 | 28250 | 28250 | 28300 | 28200 | 2187 |
| 471 | 20241114 | 122700 | 33516478100 | 28250 | 28250 | 28250 | 28200 | 878 |
| 472 | 20241114 | 122600 | 33491681150 | 28250 | 28050 | 28250 | 28050 | 3122 |
| 473 | 20241114 | 122500 | 33403826350 | 28000 | 28050 | 28050 | 28000 | 398 |
| 474 | 20241114 | 122400 | 33392669150 | 28000 | 28050 | 28100 | 28000 | 1157 |
| 475 | 20241114 | 122300 | 33360225750 | 28050 | 28000 | 28050 | 27950 | 413 |
| 476 | 20241114 | 122200 | 33348663600 | 28000 | 28000 | 28050 | 27950 | 866 |
| 477 | 20241114 | 122100 | 33324417200 | 27950 | 28000 | 28000 | 27900 | 1660 |
| 478 | 20241114 | 122000 | 33277974050 | 28000 | 27900 | 28000 | 27850 | 6716 |
| 479 | 20241114 | 121900 | 33090073850 | 27850 | 27850 | 27900 | 27850 | 219 |
| 480 | 20241114 | 121800 | 33083974650 | 27850 | 27850 | 27900 | 27850 | 3750 |
| 481 | 20241114 | 121700 | 32979451500 | 27900 | 27950 | 27950 | 27850 | 2736 |
| 482 | 20241114 | 121600 | 32903117900 | 27950 | 27850 | 27950 | 27800 | 818 |
| 483 | 20241114 | 121500 | 32880315700 | 27900 | 28050 | 28050 | 27850 | 10590 |
| 484 | 20241114 | 121400 | 32584878900 | 28050 | 28000 | 28050 | 27950 | 999 |
| 485 | 20241114 | 121300 | 32556917350 | 27950 | 28050 | 28050 | 27950 | 3382 |
| 486 | 20241114 | 121200 | 32462346950 | 28000 | 27950 | 28050 | 27950 | 843 |
| 487 | 20241114 | 121100 | 32438724750 | 28000 | 27950 | 28100 | 27950 | 2867 |
| 488 | 20241114 | 121000 | 32358330900 | 27950 | 28050 | 28150 | 27950 | 3327 |
| 489 | 20241114 | 120900 | 32265077300 | 28000 | 28150 | 28200 | 28000 | 4493 |
| 490 | 20241114 | 120800 | 32138942300 | 28100 | 28200 | 28200 | 28100 | 2575 |
| 491 | 20241114 | 120700 | 32066521550 | 28200 | 28200 | 28200 | 28150 | 392 |
| 492 | 20241114 | 120600 | 32055473250 | 28200 | 28200 | 28250 | 28050 | 2773 |
| 493 | 20241114 | 120500 | 31977452250 | 28150 | 28150 | 28250 | 28100 | 1048 |
| 494 | 20241114 | 120400 | 31947918650 | 28150 | 28150 | 28200 | 28150 | 1597 |
| 495 | 20241114 | 120300 | 31902894950 | 28200 | 28150 | 28300 | 28150 | 7013 |
| 496 | 20241114 | 120200 | 31704849950 | 28150 | 28000 | 28150 | 28000 | 1885 |
| 497 | 20241114 | 120100 | 31651891500 | 28000 | 28100 | 28100 | 27900 | 4710 |
| 498 | 20241114 | 120000 | 31519929950 | 28150 | 28200 | 28200 | 28100 | 1191 |
| 499 | 20241114 | 115900 | 31486409650 | 28200 | 28150 | 28200 | 28100 | 2384 |
| 500 | 20241114 | 115800 | 31419270300 | 28100 | 28150 | 28200 | 28100 | 2531 |
| 501 | 20241114 | 115700 | 31348015750 | 28100 | 28150 | 28150 | 28100 | 1046 |
| 502 | 20241114 | 115600 | 31318600100 | 28150 | 28050 | 28200 | 28050 | 2324 |
| 503 | 20241114 | 115500 | 31253183000 | 28050 | 27950 | 28050 | 27950 | 770 |
| 504 | 20241114 | 115400 | 31231631350 | 27950 | 28050 | 28100 | 27950 | 1476 |
| 505 | 20241114 | 115300 | 31190261100 | 28050 | 28050 | 28050 | 28000 | 924 |
| 506 | 20241114 | 115200 | 31164376450 | 28050 | 28050 | 28100 | 28000 | 865 |
| 507 | 20241114 | 115100 | 31140115150 | 28100 | 28150 | 28150 | 28050 | 620 |
| 508 | 20241114 | 115000 | 31122686250 | 28100 | 28000 | 28150 | 27950 | 5014 |
| 509 | 20241114 | 114900 | 30982060250 | 28000 | 27950 | 28050 | 27950 | 816 |
| 510 | 20241114 | 114800 | 30959229950 | 28000 | 28050 | 28100 | 27900 | 7922 |
| 511 | 20241114 | 114700 | 30737641000 | 28050 | 28050 | 28200 | 28050 | 2665 |
| 512 | 20241114 | 114600 | 30662668650 | 28100 | 28050 | 28100 | 28050 | 1086 |
| 513 | 20241114 | 114500 | 30632184450 | 28100 | 28100 | 28150 | 28050 | 1806 |
| 514 | 20241114 | 114400 | 30581457050 | 28100 | 28200 | 28250 | 28100 | 2213 |
| 515 | 20241114 | 114300 | 30519088750 | 28250 | 28200 | 28250 | 28150 | 2627 |
| 516 | 20241114 | 114200 | 30445044200 | 28200 | 28150 | 28200 | 28100 | 1647 |
| 517 | 20241114 | 114100 | 30398711400 | 28150 | 28350 | 28400 | 28100 | 6420 |
| 518 | 20241114 | 114000 | 30217629000 | 28300 | 28400 | 28400 | 28300 | 1652 |
| 519 | 20241114 | 113900 | 30170746500 | 28400 | 28300 | 28450 | 28300 | 972 |
| 520 | 20241114 | 113800 | 30143156600 | 28300 | 28400 | 28500 | 28300 | 5201 |
| 521 | 20241114 | 113700 | 29995318600 | 28400 | 28300 | 28400 | 28250 | 2617 |
| 522 | 20241114 | 113600 | 29921236850 | 28250 | 28300 | 28400 | 28250 | 9055 |
| 523 | 20241114 | 113500 | 29665076350 | 28350 | 28350 | 28400 | 28300 | 3170 |
| 524 | 20241114 | 113400 | 29575316500 | 28300 | 28400 | 28400 | 28300 | 4427 |
| 525 | 20241114 | 113300 | 29449779900 | 28400 | 28500 | 28500 | 28400 | 3985 |
| 526 | 20241114 | 113200 | 29336327100 | 28500 | 28300 | 28600 | 28300 | 15071 |
| 527 | 20241114 | 113100 | 28907149350 | 28300 | 28300 | 28350 | 28250 | 3145 |
| 528 | 20241114 | 113000 | 28818131350 | 28300 | 28400 | 28400 | 28250 | 2985 |
| 529 | 20241114 | 112900 | 28733621150 | 28400 | 28250 | 28450 | 28250 | 7774 |
| 530 | 20241114 | 112800 | 28513023500 | 28300 | 28200 | 28350 | 28200 | 4639 |
| 531 | 20241114 | 112700 | 28381777300 | 28200 | 28000 | 28200 | 27950 | 4573 |
| 532 | 20241114 | 112600 | 28253429250 | 27950 | 27900 | 28000 | 27800 | 987 |
| 533 | 20241114 | 112500 | 28225876550 | 27850 | 27750 | 27850 | 27700 | 5939 |
| 534 | 20241114 | 112400 | 28060799500 | 27700 | 27650 | 27800 | 27600 | 10288 |
| 535 | 20241114 | 112300 | 27776094450 | 27650 | 28000 | 28050 | 27650 | 15762 |
| 536 | 20241114 | 112200 | 27337562900 | 28050 | 28300 | 28300 | 28000 | 8436 |
| 537 | 20241114 | 112100 | 27100494100 | 28250 | 28300 | 28400 | 28250 | 5293 |
| 538 | 20241114 | 112000 | 26950703150 | 28350 | 28250 | 28450 | 28150 | 13242 |
| 539 | 20241114 | 111900 | 26575827500 | 28200 | 28200 | 28350 | 28100 | 8907 |
| 540 | 20241114 | 111800 | 26324455300 | 28200 | 28200 | 28300 | 27850 | 20993 |
| 541 | 20241114 | 111700 | 25735696350 | 28200 | 28100 | 28250 | 27950 | 17720 |
| 542 | 20241114 | 111600 | 25237380050 | 28100 | 28050 | 28200 | 28050 | 5876 |
| 543 | 20241114 | 111500 | 25072092550 | 28100 | 27950 | 28100 | 27900 | 6760 |
| 544 | 20241114 | 111400 | 24882486750 | 28000 | 28050 | 28200 | 27850 | 13211 |
| 545 | 20241114 | 111300 | 24512857100 | 28100 | 28050 | 28300 | 27900 | 17588 |
| 546 | 20241114 | 111200 | 24018145600 | 28050 | 27700 | 28150 | 27600 | 11712 |
| 547 | 20241114 | 111100 | 23691662300 | 27700 | 27500 | 27800 | 27400 | 17468 |
| 548 | 20241114 | 111000 | 23208910350 | 27500 | 27200 | 27600 | 27100 | 22835 |
| 549 | 20241114 | 110900 | 22584269700 | 27250 | 27100 | 27300 | 26950 | 15965 |
| 550 | 20241114 | 110800 | 22151325750 | 27100 | 27800 | 27850 | 26850 | 59488 |
| 551 | 20241114 | 110700 | 20534676850 | 27850 | 27700 | 27950 | 27600 | 9829 |
| 552 | 20241114 | 110600 | 20261633550 | 27700 | 27900 | 27950 | 27500 | 17503 |
| 553 | 20241114 | 110500 | 19777396200 | 27900 | 27500 | 28050 | 27500 | 24925 |
| 554 | 20241114 | 110400 | 19086752950 | 27550 | 27900 | 28000 | 27500 | 20805 |
| 555 | 20241114 | 110300 | 18509805650 | 27850 | 28250 | 28400 | 27800 | 25683 |
| 556 | 20241114 | 110200 | 17790104950 | 28150 | 28150 | 28900 | 28150 | 34612 |
| 557 | 20241114 | 110100 | 16805887400 | 28150 | 28300 | 28350 | 27350 | 60760 |
| 558 | 20241114 | 110000 | 15112338450 | 28250 | 28700 | 29500 | 28250 | 30800 |
| 559 | 20241114 | 105900 | 14229708050 | 28750 | 28950 | 29200 | 28300 | 57844 |
| 560 | 20241114 | 105800 | 12564125600 | 29000 | 30100 | 30150 | 28950 | 37295 |
| 561 | 20241114 | 105700 | 11465113450 | 30050 | 30200 | 30250 | 30050 | 9878 |
| 562 | 20241114 | 105600 | 11167652850 | 30250 | 30350 | 30400 | 30100 | 11059 |
| 563 | 20241114 | 105500 | 10833842550 | 30400 | 30500 | 30550 | 30300 | 10466 |
| 564 | 20241114 | 105400 | 10515331500 | 30550 | 30600 | 30600 | 30500 | 2012 |
| 565 | 20241114 | 105300 | 10453853450 | 30600 | 30500 | 30600 | 30500 | 3634 |
| 566 | 20241114 | 105200 | 10342916300 | 30550 | 30500 | 30550 | 30450 | 3659 |
| 567 | 20241114 | 105100 | 10231366450 | 30500 | 30600 | 30650 | 30500 | 4174 |
| 568 | 20241114 | 105000 | 10103885650 | 30600 | 30500 | 30600 | 30450 | 14849 |
| 569 | 20241114 | 104900 | 9650847150 | 30500 | 30400 | 30500 | 30350 | 7816 |
| 570 | 20241114 | 104800 | 9412744800 | 30400 | 30400 | 30450 | 30350 | 5305 |
| 571 | 20241114 | 104700 | 9251364700 | 30400 | 30300 | 30400 | 30200 | 5602 |
| 572 | 20241114 | 104600 | 9081648800 | 30300 | 30350 | 30400 | 30250 | 5912 |
| 573 | 20241114 | 104500 | 8902214800 | 30350 | 30300 | 30400 | 30250 | 4957 |
| 574 | 20241114 | 104400 | 8751678200 | 30250 | 30300 | 30400 | 30250 | 7707 |
| 575 | 20241114 | 104300 | 8517922050 | 30350 | 30250 | 30350 | 30200 | 3288 |
| 576 | 20241114 | 104200 | 8418306350 | 30200 | 30100 | 30250 | 30100 | 6896 |
| 577 | 20241114 | 104100 | 8210068000 | 30150 | 30150 | 30150 | 30100 | 1920 |
| 578 | 20241114 | 104000 | 8152245000 | 30150 | 30200 | 30200 | 30100 | 3192 |
| 579 | 20241114 | 103900 | 8056015300 | 30200 | 30100 | 30200 | 30050 | 6284 |
| 580 | 20241114 | 103800 | 7866462300 | 30100 | 30100 | 30150 | 30050 | 2652 |
| 581 | 20241114 | 103700 | 7786635500 | 30100 | 30150 | 30150 | 30100 | 1719 |
| 582 | 20241114 | 103600 | 7734873550 | 30150 | 30150 | 30200 | 30050 | 4570 |
| 583 | 20241114 | 103500 | 7597183650 | 30200 | 30200 | 30250 | 30150 | 1502 |
| 584 | 20241114 | 103400 | 7551823500 | 30200 | 30200 | 30200 | 30150 | 1468 |
| 585 | 20241114 | 103300 | 7507500700 | 30150 | 30300 | 30350 | 30150 | 3593 |
| 586 | 20241114 | 103200 | 7399010000 | 30300 | 30200 | 30400 | 30150 | 10308 |
| 587 | 20241114 | 103100 | 7086383650 | 30200 | 30200 | 30400 | 30150 | 20644 |
| 588 | 20241114 | 103000 | 6461500950 | 30200 | 30100 | 30200 | 30050 | 5605 |
| 589 | 20241114 | 102900 | 6292558450 | 30050 | 29850 | 30100 | 29800 | 8644 |
| 590 | 20241114 | 102800 | 6033466300 | 29850 | 29900 | 29950 | 29850 | 1513 |
| 591 | 20241114 | 102700 | 5988242800 | 29900 | 29800 | 29950 | 29800 | 2882 |
| 592 | 20241114 | 102600 | 5902128850 | 29800 | 29900 | 29900 | 29800 | 2519 |
| 593 | 20241114 | 102500 | 5827001150 | 29850 | 29950 | 30000 | 29850 | 1197 |
| 594 | 20241114 | 102400 | 5791248700 | 30000 | 30000 | 30100 | 29850 | 22325 |
| 595 | 20241114 | 102300 | 5122595650 | 30050 | 29950 | 30050 | 29850 | 7162 |
| 596 | 20241114 | 102200 | 4908278050 | 29950 | 30150 | 30150 | 29850 | 3705 |
| 597 | 20241114 | 102100 | 4797194850 | 30150 | 30100 | 30200 | 30050 | 8030 |
| 598 | 20241114 | 102000 | 4555305650 | 30100 | 29850 | 30100 | 29850 | 17938 |
| 599 | 20241114 | 101900 | 4017134300 | 29900 | 29800 | 29950 | 29800 | 10380 |
| 600 | 20241114 | 101800 | 3707129300 | 29750 | 29800 | 29800 | 29750 | 3663 |
| 601 | 20241114 | 101700 | 3598016150 | 29800 | 29800 | 29900 | 29800 | 1510 |
| 602 | 20241114 | 101600 | 3552976450 | 29800 | 29800 | 29900 | 29750 | 4117 |
| 603 | 20241114 | 101500 | 3430217500 | 29800 | 29800 | 29800 | 29650 | 5171 |
| 604 | 20241114 | 101400 | 3276660450 | 29800 | 29850 | 29850 | 29800 | 1373 |
| 605 | 20241114 | 101300 | 3235717350 | 29850 | 29900 | 29900 | 29800 | 1670 |
| 606 | 20241114 | 101200 | 3185863650 | 29850 | 29900 | 30000 | 29850 | 10064 |
| 607 | 20241114 | 101100 | 2884671350 | 29900 | 29800 | 29900 | 29700 | 8806 |
| 608 | 20241114 | 101000 | 2621888600 | 29800 | 29800 | 29900 | 29750 | 7302 |
| 609 | 20241114 | 100900 | 2404187800 | 29800 | 29650 | 29850 | 29650 | 16213 |
| 610 | 20241114 | 100800 | 1921545700 | 29700 | 29550 | 29700 | 29300 | 8227 |
| 611 | 20241114 | 100700 | 1678471650 | 29550 | 29300 | 29550 | 29250 | 10977 |
| 612 | 20241114 | 100600 | 1356018100 | 29300 | 29600 | 29650 | 29300 | 3437 |
| 613 | 20241114 | 100500 | 1254681250 | 29700 | 29150 | 29750 | 29150 | 16301 |
| 614 | 20241114 | 100400 | 773282500 | 29200 | 29150 | 29200 | 29100 | 2317 |
| 615 | 20241114 | 100300 | 705775050 | 29150 | 29150 | 29250 | 29050 | 6021 |
| 616 | 20241114 | 100200 | 530298200 | 29150 | 29050 | 29200 | 28950 | 6057 |
| 617 | 20241114 | 100100 | 354452200 | 29050 | 29050 | 29150 | 29000 | 2132 |
| 618 | 20241114 | 100000 | 292467050 | 29100 | 29250 | 29300 | 29000 | 10005 |