33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 3 | 20241111 | 192000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20241111 | 191900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20241111 | 191800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20241111 | 191700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20241111 | 191600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20241111 | 191500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20241111 | 191400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20241111 | 191300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20241111 | 191200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20241111 | 191100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20241111 | 191000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20241111 | 190900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20241111 | 190800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20241111 | 190700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20241111 | 190600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20241111 | 190500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20241111 | 190400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20241111 | 190300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20241111 | 190200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20241111 | 190100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20241111 | 190000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20241111 | 185900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20241111 | 185800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20241111 | 185700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20241111 | 185600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20241111 | 185500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20241111 | 185400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20241111 | 185300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20241111 | 185200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20241111 | 185100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 33 | 20241111 | 185000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20241111 | 184900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20241111 | 184800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20241111 | 184700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20241111 | 184600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20241111 | 184500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20241111 | 184400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20241111 | 184300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20241111 | 184200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20241111 | 184100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20241111 | 184000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20241111 | 183900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20241111 | 183800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20241111 | 183700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20241111 | 183600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20241111 | 183500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20241111 | 183400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20241111 | 183300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20241111 | 183200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20241111 | 183100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20241111 | 183000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20241111 | 182900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20241111 | 182800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20241111 | 182700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20241111 | 182600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20241111 | 182500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20241111 | 182400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20241111 | 182300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20241111 | 182200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20241111 | 182100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 63 | 20241111 | 182000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20241111 | 181900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20241111 | 181800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20241111 | 181700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20241111 | 181600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20241111 | 181500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20241111 | 181400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20241111 | 181300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20241111 | 181200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20241111 | 181100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20241111 | 181000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20241111 | 180900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20241111 | 180800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20241111 | 180700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20241111 | 180600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20241111 | 180500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20241111 | 180400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20241111 | 180300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20241111 | 180200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20241111 | 180100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20241111 | 180000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20241111 | 175900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20241111 | 175800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20241111 | 175700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20241111 | 175600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20241111 | 175500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20241111 | 175400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20241111 | 175300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20241111 | 175200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20241111 | 175100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 93 | 20241111 | 175000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20241111 | 174900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20241111 | 174800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20241111 | 174700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20241111 | 174600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20241111 | 174500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20241111 | 174400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20241111 | 174300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20241111 | 174200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20241111 | 174100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20241111 | 174000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20241111 | 173900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20241111 | 173800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20241111 | 173700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20241111 | 173600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20241111 | 173500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20241111 | 173400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20241111 | 173300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20241111 | 173200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20241111 | 173100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20241111 | 173000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20241111 | 172900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20241111 | 172800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20241111 | 172700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20241111 | 172600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20241111 | 172500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20241111 | 172400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20241111 | 172300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20241111 | 172200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20241111 | 172100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 123 | 20241111 | 172000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20241111 | 171900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20241111 | 171800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20241111 | 171700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20241111 | 171600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20241111 | 171500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20241111 | 171400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20241111 | 171300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20241111 | 171200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20241111 | 171100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20241111 | 171000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20241111 | 170900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20241111 | 170800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20241111 | 170700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20241111 | 170600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20241111 | 170500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20241111 | 170400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20241111 | 170300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20241111 | 170200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20241111 | 170100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20241111 | 170000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20241111 | 165900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20241111 | 165800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20241111 | 165700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20241111 | 165600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20241111 | 165500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20241111 | 165400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20241111 | 165300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20241111 | 165200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20241111 | 165100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 153 | 20241111 | 165000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20241111 | 164900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20241111 | 164800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20241111 | 164700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20241111 | 164600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20241111 | 164500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20241111 | 164400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20241111 | 164300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20241111 | 164200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20241111 | 164100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20241111 | 164000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20241111 | 163900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20241111 | 163800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20241111 | 163700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20241111 | 163600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20241111 | 163500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20241111 | 163400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20241111 | 163300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20241111 | 163200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20241111 | 163100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20241111 | 163000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20241111 | 162900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20241111 | 162800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20241111 | 162700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20241111 | 162600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20241111 | 162500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20241111 | 162400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20241111 | 162300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20241111 | 162200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20241111 | 162100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 183 | 20241111 | 162000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20241111 | 161900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20241111 | 161800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20241111 | 161700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20241111 | 161600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20241111 | 161500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20241111 | 161400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20241111 | 161300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20241111 | 161200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20241111 | 161100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20241111 | 161000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20241111 | 160900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20241111 | 160800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20241111 | 160700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20241111 | 160600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20241111 | 160500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20241111 | 160400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20241111 | 160300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20241111 | 160200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20241111 | 160100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20241111 | 160000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20241111 | 155900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20241111 | 155800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20241111 | 155700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20241111 | 155600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20241111 | 155500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20241111 | 155400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20241111 | 155300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20241111 | 155200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20241111 | 155100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 213 | 20241111 | 155000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20241111 | 154900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20241111 | 154800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20241111 | 154700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20241111 | 154600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20241111 | 154500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20241111 | 154400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20241111 | 154300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20241111 | 154200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20241111 | 154100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20241111 | 154000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20241111 | 153900 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20241111 | 153800 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20241111 | 153700 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20241111 | 153600 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20241111 | 153500 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20241111 | 153400 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20241111 | 153300 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20241111 | 153200 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20241111 | 153100 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20241111 | 153000 | 7719734100 | 25650 | 25650 | 25650 | 25650 | 12830 |
| 234 | 20241111 | 152900 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 235 | 20241111 | 152800 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20241111 | 152700 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20241111 | 152600 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 238 | 20241111 | 152500 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20241111 | 152400 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20241111 | 152300 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20241111 | 152200 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20241111 | 152100 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 243 | 20241111 | 152000 | 7390644600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20241111 | 151900 | 7390644600 | 25400 | 25400 | 25400 | 25350 | 1709 |
| 245 | 20241111 | 151800 | 7347313350 | 25350 | 25350 | 25350 | 25300 | 655 |
| 246 | 20241111 | 151700 | 7330719800 | 25350 | 25400 | 25400 | 25300 | 778 |
| 247 | 20241111 | 151600 | 7311007700 | 25400 | 25400 | 25400 | 25350 | 525 |
| 248 | 20241111 | 151500 | 7297683200 | 25400 | 25400 | 25400 | 25350 | 27 |
| 249 | 20241111 | 151400 | 7296997500 | 25400 | 25400 | 25400 | 25400 | 135 |
| 250 | 20241111 | 151300 | 7293568500 | 25400 | 25400 | 25400 | 25350 | 67 |
| 251 | 20241111 | 151200 | 7291867000 | 25350 | 25350 | 25400 | 25350 | 949 |
| 252 | 20241111 | 151100 | 7267777050 | 25350 | 25400 | 25450 | 25350 | 1177 |
| 253 | 20241111 | 151000 | 7237885400 | 25400 | 25450 | 25450 | 25400 | 187 |
| 254 | 20241111 | 150900 | 7233128750 | 25450 | 25450 | 25500 | 25450 | 1169 |
| 255 | 20241111 | 150800 | 7203377450 | 25450 | 25500 | 25550 | 25450 | 1252 |
| 256 | 20241111 | 150700 | 7171456450 | 25500 | 25500 | 25500 | 25450 | 400 |
| 257 | 20241111 | 150600 | 7161266450 | 25500 | 25500 | 25500 | 25500 | 1680 |
| 258 | 20241111 | 150500 | 7118426450 | 25500 | 25450 | 25500 | 25450 | 854 |
| 259 | 20241111 | 150400 | 7096688400 | 25450 | 25450 | 25450 | 25450 | 616 |
| 260 | 20241111 | 150300 | 7081011200 | 25450 | 25450 | 25450 | 25400 | 35 |
| 261 | 20241111 | 150200 | 7080120750 | 25450 | 25450 | 25450 | 25400 | 13 |
| 262 | 20241111 | 150100 | 7079790000 | 25400 | 25450 | 25450 | 25400 | 1031 |
| 263 | 20241111 | 150000 | 7053601050 | 25450 | 25400 | 25450 | 25400 | 56 |
| 264 | 20241111 | 145900 | 7052176850 | 25400 | 25400 | 25450 | 25400 | 710 |
| 265 | 20241111 | 145800 | 7034142650 | 25400 | 25400 | 25400 | 25350 | 217 |
| 266 | 20241111 | 145700 | 7028637050 | 25400 | 25400 | 25400 | 25350 | 341 |
| 267 | 20241111 | 145600 | 7019990650 | 25400 | 25350 | 25400 | 25300 | 37 |
| 268 | 20241111 | 145500 | 7019052100 | 25350 | 25400 | 25400 | 25350 | 659 |
| 269 | 20241111 | 145400 | 7002345050 | 25350 | 25400 | 25400 | 25350 | 388 |
| 270 | 20241111 | 145300 | 6992494050 | 25400 | 25400 | 25400 | 25350 | 217 |
| 271 | 20241111 | 145200 | 6986983250 | 25400 | 25450 | 25450 | 25400 | 85 |
| 272 | 20241111 | 145100 | 6984823000 | 25400 | 25350 | 25400 | 25350 | 101 |
| 273 | 20241111 | 145000 | 6982262200 | 25450 | 25400 | 25450 | 25400 | 216 |
| 274 | 20241111 | 144900 | 6976775050 | 25350 | 25450 | 25450 | 25350 | 731 |
| 275 | 20241111 | 144800 | 6958230850 | 25400 | 25400 | 25400 | 25350 | 437 |
| 276 | 20241111 | 144700 | 6947145050 | 25400 | 25350 | 25400 | 25350 | 609 |
| 277 | 20241111 | 144600 | 6931699900 | 25400 | 25450 | 25500 | 25400 | 713 |
| 278 | 20241111 | 144500 | 6913578400 | 25400 | 25450 | 25450 | 25400 | 375 |
| 279 | 20241111 | 144400 | 6904037250 | 25450 | 25450 | 25450 | 25450 | 3898 |
| 280 | 20241111 | 144300 | 6804833150 | 25450 | 25500 | 25500 | 25450 | 155 |
| 281 | 20241111 | 144200 | 6800881700 | 25500 | 25450 | 25500 | 25450 | 149 |
| 282 | 20241111 | 144100 | 6797084450 | 25500 | 25500 | 25500 | 25450 | 199 |
| 283 | 20241111 | 144000 | 6792010750 | 25500 | 25500 | 25500 | 25450 | 218 |
| 284 | 20241111 | 143900 | 6786453150 | 25500 | 25500 | 25500 | 25450 | 270 |
| 285 | 20241111 | 143800 | 6779573150 | 25500 | 25500 | 25550 | 25500 | 403 |
| 286 | 20241111 | 143700 | 6769295950 | 25500 | 25500 | 25500 | 25500 | 207 |
| 287 | 20241111 | 143600 | 6764017450 | 25500 | 25500 | 25550 | 25500 | 460 |
| 288 | 20241111 | 143500 | 6752287250 | 25550 | 25500 | 25550 | 25450 | 1671 |
| 289 | 20241111 | 143400 | 6709687850 | 25400 | 25500 | 25500 | 25400 | 306 |
| 290 | 20241111 | 143300 | 6701909700 | 25450 | 25450 | 25500 | 25400 | 1556 |
| 291 | 20241111 | 143200 | 6662314950 | 25450 | 25450 | 25450 | 25400 | 1051 |
| 292 | 20241111 | 143100 | 6635611700 | 25450 | 25450 | 25450 | 25450 | 98 |
| 293 | 20241111 | 143000 | 6633117600 | 25400 | 25450 | 25450 | 25400 | 37 |
| 294 | 20241111 | 142900 | 6632177350 | 25450 | 25450 | 25450 | 25450 | 29 |
| 295 | 20241111 | 142800 | 6631439300 | 25450 | 25400 | 25450 | 25350 | 104 |
| 296 | 20241111 | 142700 | 6628799450 | 25400 | 25400 | 25400 | 25300 | 1580 |
| 297 | 20241111 | 142600 | 6588704900 | 25350 | 25300 | 25400 | 25300 | 21 |
| 298 | 20241111 | 142500 | 6588172350 | 25300 | 25350 | 25400 | 25300 | 168 |
| 299 | 20241111 | 142400 | 6583920200 | 25350 | 25400 | 25400 | 25350 | 112 |
| 300 | 20241111 | 142300 | 6581075600 | 25400 | 25400 | 25400 | 25350 | 110 |
| 301 | 20241111 | 142200 | 6578282100 | 25400 | 25350 | 25400 | 25350 | 278 |
| 302 | 20241111 | 142100 | 6571234650 | 25350 | 25400 | 25400 | 25350 | 234 |
| 303 | 20241111 | 142000 | 6565302500 | 25300 | 25350 | 25350 | 25300 | 240 |
| 304 | 20241111 | 141900 | 6559220250 | 25400 | 25400 | 25400 | 25300 | 106 |
| 305 | 20241111 | 141800 | 6556533250 | 25400 | 25350 | 25400 | 25300 | 1327 |
| 306 | 20241111 | 141700 | 6522872700 | 25350 | 25300 | 25350 | 25300 | 197 |
| 307 | 20241111 | 141600 | 6517888050 | 25350 | 25350 | 25350 | 25300 | 431 |
| 308 | 20241111 | 141500 | 6506970250 | 25350 | 25350 | 25350 | 25350 | 1013 |
| 309 | 20241111 | 141400 | 6481290700 | 25350 | 25350 | 25350 | 25350 | 81 |
| 310 | 20241111 | 141300 | 6479237350 | 25350 | 25400 | 25400 | 25350 | 31 |
| 311 | 20241111 | 141200 | 6478450150 | 25350 | 25400 | 25400 | 25350 | 60 |
| 312 | 20241111 | 141100 | 6476926400 | 25400 | 25300 | 25400 | 25300 | 3256 |
| 313 | 20241111 | 141000 | 6394495950 | 25300 | 25300 | 25350 | 25300 | 291 |
| 314 | 20241111 | 140900 | 6387132750 | 25350 | 25300 | 25350 | 25250 | 377 |
| 315 | 20241111 | 140800 | 6377600350 | 25300 | 25300 | 25300 | 25300 | 14 |
| 316 | 20241111 | 140700 | 6377246150 | 25250 | 25300 | 25350 | 25250 | 56 |
| 317 | 20241111 | 140600 | 6375829450 | 25300 | 25250 | 25350 | 25250 | 35 |
| 318 | 20241111 | 140500 | 6374943450 | 25300 | 25300 | 25350 | 25300 | 1024 |
| 319 | 20241111 | 140400 | 6349035550 | 25300 | 25350 | 25350 | 25300 | 156 |
| 320 | 20241111 | 140300 | 6345087100 | 25350 | 25350 | 25350 | 25350 | 20 |
| 321 | 20241111 | 140200 | 6344580100 | 25200 | 25300 | 25350 | 25200 | 1634 |
| 322 | 20241111 | 140100 | 6303345950 | 25350 | 25350 | 25350 | 25350 | 39 |
| 323 | 20241111 | 140000 | 6302357300 | 25350 | 25350 | 25400 | 25300 | 425 |
| 324 | 20241111 | 135900 | 6291593300 | 25350 | 25400 | 25400 | 25300 | 164 |
| 325 | 20241111 | 135800 | 6287441300 | 25300 | 25400 | 25400 | 25300 | 34 |
| 326 | 20241111 | 135700 | 6286580100 | 25300 | 25300 | 25400 | 25300 | 377 |
| 327 | 20241111 | 135600 | 6277040100 | 25300 | 25350 | 25400 | 25300 | 92 |
| 328 | 20241111 | 135500 | 6274704450 | 25350 | 25400 | 25400 | 25350 | 254 |
| 329 | 20241111 | 135400 | 6268264500 | 25350 | 25350 | 25400 | 25350 | 63 |
| 330 | 20241111 | 135300 | 6266665600 | 25400 | 25400 | 25400 | 25300 | 935 |
| 331 | 20241111 | 135200 | 6242918900 | 25350 | 25400 | 25400 | 25250 | 1022 |
| 332 | 20241111 | 135100 | 6217079250 | 25400 | 25400 | 25450 | 25400 | 335 |
| 333 | 20241111 | 135000 | 6208569900 | 25400 | 25400 | 25400 | 25350 | 38 |
| 334 | 20241111 | 134900 | 6207605700 | 25350 | 25350 | 25400 | 25350 | 209 |
| 335 | 20241111 | 134800 | 6202307100 | 25400 | 25350 | 25400 | 25350 | 462 |
| 336 | 20241111 | 134700 | 6190593850 | 25400 | 25400 | 25400 | 25400 | 17 |
| 337 | 20241111 | 134600 | 6190162050 | 25350 | 25400 | 25400 | 25350 | 48 |
| 338 | 20241111 | 134500 | 6188943500 | 25450 | 25400 | 25450 | 25400 | 500 |
| 339 | 20241111 | 134400 | 6176242100 | 25450 | 25450 | 25450 | 25450 | 9 |
| 340 | 20241111 | 134300 | 6176013050 | 25450 | 25450 | 25450 | 25450 | 68 |
| 341 | 20241111 | 134200 | 6174282450 | 25450 | 25450 | 25450 | 25400 | 201 |
| 342 | 20241111 | 134100 | 6169175500 | 25450 | 25400 | 25450 | 25400 | 93 |
| 343 | 20241111 | 134000 | 6166812700 | 25400 | 25400 | 25400 | 25350 | 218 |
| 344 | 20241111 | 133900 | 6161275900 | 25400 | 25400 | 25400 | 25350 | 52 |
| 345 | 20241111 | 133800 | 6159955150 | 25400 | 25350 | 25400 | 25350 | 86 |
| 346 | 20241111 | 133700 | 6157771050 | 25350 | 25300 | 25350 | 25300 | 5339 |
| 347 | 20241111 | 133600 | 6022542900 | 25350 | 25350 | 25350 | 25350 | 38 |
| 348 | 20241111 | 133500 | 6021579600 | 25350 | 25350 | 25350 | 25350 | 46 |
| 349 | 20241111 | 133400 | 6020413500 | 25350 | 25300 | 25350 | 25300 | 30 |
| 350 | 20241111 | 133300 | 6019653250 | 25300 | 25300 | 25350 | 25300 | 71 |
| 351 | 20241111 | 133200 | 6017855900 | 25300 | 25300 | 25350 | 25250 | 168 |
| 352 | 20241111 | 133100 | 6013608500 | 25300 | 25300 | 25300 | 25250 | 212 |
| 353 | 20241111 | 133000 | 6008247700 | 25300 | 25350 | 25350 | 25300 | 323 |
| 354 | 20241111 | 132900 | 6000074950 | 25350 | 25300 | 25350 | 25300 | 211 |
| 355 | 20241111 | 132800 | 5994734650 | 25350 | 25350 | 25350 | 25300 | 122 |
| 356 | 20241111 | 132700 | 5991646950 | 25350 | 25350 | 25350 | 25350 | 19 |
| 357 | 20241111 | 132600 | 5991165300 | 25350 | 25350 | 25350 | 25350 | 44 |
| 358 | 20241111 | 132500 | 5990049900 | 25300 | 25350 | 25350 | 25300 | 124 |
| 359 | 20241111 | 132400 | 5986909750 | 25400 | 25400 | 25400 | 25350 | 176 |
| 360 | 20241111 | 132300 | 5982447700 | 25350 | 25400 | 25400 | 25350 | 47 |
| 361 | 20241111 | 132200 | 5981254650 | 25350 | 25350 | 25350 | 25300 | 1161 |
| 362 | 20241111 | 132100 | 5951829900 | 25300 | 25300 | 25350 | 25300 | 812 |
| 363 | 20241111 | 132000 | 5931285750 | 25350 | 25350 | 25350 | 25300 | 1344 |
| 364 | 20241111 | 131900 | 5897281300 | 25350 | 25350 | 25350 | 25350 | 214 |
| 365 | 20241111 | 131800 | 5891856400 | 25350 | 25400 | 25400 | 25350 | 1224 |
| 366 | 20241111 | 131700 | 5860827550 | 25400 | 25350 | 25400 | 25350 | 106 |
| 367 | 20241111 | 131600 | 5858139450 | 25400 | 25400 | 25400 | 25400 | 59 |
| 368 | 20241111 | 131500 | 5856640850 | 25400 | 25400 | 25450 | 25400 | 109 |
| 369 | 20241111 | 131400 | 5853870700 | 25400 | 25400 | 25400 | 25350 | 251 |
| 370 | 20241111 | 131300 | 5847497800 | 25450 | 25450 | 25450 | 25350 | 70 |
| 371 | 20241111 | 131200 | 5845719100 | 25450 | 25400 | 25450 | 25400 | 82 |
| 372 | 20241111 | 131100 | 5843635900 | 25400 | 25400 | 25400 | 25400 | 30 |
| 373 | 20241111 | 131000 | 5842873900 | 25400 | 25400 | 25450 | 25350 | 82 |
| 374 | 20241111 | 130900 | 5840791100 | 25450 | 25400 | 25450 | 25400 | 47 |
| 375 | 20241111 | 130800 | 5839595850 | 25350 | 25400 | 25400 | 25350 | 578 |
| 376 | 20241111 | 130700 | 5824943250 | 25400 | 25450 | 25450 | 25350 | 1008 |
| 377 | 20241111 | 130600 | 5799341700 | 25450 | 25450 | 25450 | 25400 | 92 |
| 378 | 20241111 | 130500 | 5797002800 | 25450 | 25450 | 25450 | 25450 | 225 |
| 379 | 20241111 | 130400 | 5791276550 | 25450 | 25450 | 25450 | 25450 | 39 |
| 380 | 20241111 | 130300 | 5790284000 | 25450 | 25450 | 25450 | 25450 | 15 |
| 381 | 20241111 | 130200 | 5789902250 | 25450 | 25450 | 25450 | 25450 | 20 |
| 382 | 20241111 | 130100 | 5789393250 | 25450 | 25400 | 25450 | 25400 | 468 |
| 383 | 20241111 | 130000 | 5777504000 | 25400 | 25500 | 25500 | 25400 | 105 |
| 384 | 20241111 | 125900 | 5774831250 | 25500 | 25400 | 25500 | 25400 | 807 |
| 385 | 20241111 | 125800 | 5754310400 | 25400 | 25350 | 25400 | 25350 | 257 |
| 386 | 20241111 | 125700 | 5747782650 | 25450 | 25400 | 25450 | 25400 | 15 |
| 387 | 20241111 | 125600 | 5747401100 | 25450 | 25400 | 25450 | 25350 | 85 |
| 388 | 20241111 | 125500 | 5745241950 | 25400 | 25400 | 25400 | 25350 | 47 |
| 389 | 20241111 | 125400 | 5744048200 | 25350 | 25400 | 25400 | 25350 | 13 |
| 390 | 20241111 | 125300 | 5743718100 | 25450 | 25350 | 25450 | 25350 | 47 |
| 391 | 20241111 | 125200 | 5742526150 | 25350 | 25350 | 25350 | 25350 | 41 |
| 392 | 20241111 | 125100 | 5741486800 | 25350 | 25300 | 25350 | 25300 | 288 |
| 393 | 20241111 | 125000 | 5734196400 | 25350 | 25350 | 25350 | 25350 | 12 |
| 394 | 20241111 | 124900 | 5733892200 | 25300 | 25350 | 25350 | 25300 | 320 |
| 395 | 20241111 | 124800 | 5725792650 | 25350 | 25350 | 25400 | 25350 | 105 |
| 396 | 20241111 | 124700 | 5723130650 | 25350 | 25300 | 25350 | 25300 | 59 |
| 397 | 20241111 | 124600 | 5721637500 | 25350 | 25300 | 25350 | 25300 | 68 |
| 398 | 20241111 | 124500 | 5719915200 | 25350 | 25350 | 25350 | 25350 | 188 |
| 399 | 20241111 | 124400 | 5715149400 | 25300 | 25300 | 25300 | 25300 | 98 |
| 400 | 20241111 | 124300 | 5712670000 | 25300 | 25350 | 25350 | 25300 | 95 |
| 401 | 20241111 | 124200 | 5710265600 | 25350 | 25300 | 25350 | 25300 | 34 |
| 402 | 20241111 | 124100 | 5709404950 | 25300 | 25300 | 25300 | 25300 | 7 |
| 403 | 20241111 | 124000 | 5709227850 | 25350 | 25350 | 25350 | 25300 | 184 |
| 404 | 20241111 | 123900 | 5704571950 | 25300 | 25300 | 25400 | 25300 | 62 |
| 405 | 20241111 | 123800 | 5703000950 | 25300 | 25350 | 25350 | 25250 | 578 |
| 406 | 20241111 | 123700 | 5688380850 | 25400 | 25300 | 25400 | 25250 | 1125 |
| 407 | 20241111 | 123600 | 5659915400 | 25300 | 25300 | 25450 | 25250 | 351 |
| 408 | 20241111 | 123500 | 5651047850 | 25300 | 25300 | 25350 | 25250 | 58 |
| 409 | 20241111 | 123400 | 5649581050 | 25250 | 25300 | 25300 | 25250 | 40 |
| 410 | 20241111 | 123300 | 5648570500 | 25300 | 25350 | 25350 | 25300 | 1585 |
| 411 | 20241111 | 123200 | 5608468000 | 25350 | 25350 | 25350 | 25300 | 1243 |
| 412 | 20241111 | 123100 | 5576967000 | 25350 | 25500 | 25500 | 25350 | 152 |
| 413 | 20241111 | 123000 | 5573113500 | 25500 | 25400 | 25500 | 25300 | 3919 |
| 414 | 20241111 | 122900 | 5473775300 | 25400 | 25450 | 25450 | 25400 | 128 |
| 415 | 20241111 | 122800 | 5470522200 | 25450 | 25500 | 25500 | 25450 | 206 |
| 416 | 20241111 | 122700 | 5465270150 | 25500 | 25500 | 25500 | 25500 | 7 |
| 417 | 20241111 | 122600 | 5465091650 | 25500 | 25500 | 25500 | 25450 | 436 |
| 418 | 20241111 | 122500 | 5453994150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 419 | 20241111 | 122400 | 5453994150 | 25500 | 25500 | 25500 | 25450 | 808 |
| 420 | 20241111 | 122300 | 5433390400 | 25500 | 25500 | 25500 | 25500 | 13 |
| 421 | 20241111 | 122200 | 5433058900 | 25450 | 25450 | 25450 | 25450 | 22 |
| 422 | 20241111 | 122100 | 5432499000 | 25400 | 25450 | 25500 | 25400 | 1257 |
| 423 | 20241111 | 122000 | 5400560000 | 25500 | 25450 | 25500 | 25450 | 384 |
| 424 | 20241111 | 121900 | 5390786100 | 25450 | 25450 | 25450 | 25450 | 45 |
| 425 | 20241111 | 121800 | 5389640850 | 25450 | 25450 | 25450 | 25450 | 428 |
| 426 | 20241111 | 121700 | 5378748250 | 25450 | 25550 | 25550 | 25450 | 91 |
| 427 | 20241111 | 121600 | 5376432200 | 25550 | 25500 | 25550 | 25500 | 112 |
| 428 | 20241111 | 121500 | 5373575800 | 25500 | 25500 | 25550 | 25450 | 742 |
| 429 | 20241111 | 121400 | 5354687600 | 25550 | 25500 | 25550 | 25500 | 35 |
| 430 | 20241111 | 121300 | 5353794000 | 25450 | 25450 | 25550 | 25450 | 83 |
| 431 | 20241111 | 121200 | 5351681150 | 25500 | 25550 | 25550 | 25500 | 16 |
| 432 | 20241111 | 121100 | 5351272900 | 25550 | 25500 | 25550 | 25500 | 335 |
| 433 | 20241111 | 121000 | 5342730300 | 25500 | 25500 | 25550 | 25500 | 58 |
| 434 | 20241111 | 120900 | 5341251050 | 25500 | 25500 | 25550 | 25500 | 175 |
| 435 | 20241111 | 120800 | 5336788050 | 25500 | 25550 | 25550 | 25500 | 348 |
| 436 | 20241111 | 120700 | 5327911550 | 25550 | 25500 | 25550 | 25500 | 651 |
| 437 | 20241111 | 120600 | 5311309000 | 25500 | 25450 | 25500 | 25450 | 106 |
| 438 | 20241111 | 120500 | 5308611050 | 25450 | 25450 | 25450 | 25450 | 19 |
| 439 | 20241111 | 120400 | 5308127500 | 25450 | 25450 | 25450 | 25450 | 8 |
| 440 | 20241111 | 120300 | 5307923900 | 25450 | 25450 | 25450 | 25400 | 61 |
| 441 | 20241111 | 120200 | 5306372950 | 25500 | 25500 | 25500 | 25350 | 88 |
| 442 | 20241111 | 120100 | 5304139400 | 25350 | 25500 | 25500 | 25350 | 1203 |
| 443 | 20241111 | 120000 | 5273575200 | 25500 | 25500 | 25500 | 25500 | 426 |
| 444 | 20241111 | 115900 | 5262712200 | 25550 | 25500 | 25550 | 25500 | 2009 |
| 445 | 20241111 | 115800 | 5211482300 | 25500 | 25450 | 25500 | 25400 | 875 |
| 446 | 20241111 | 115700 | 5189176250 | 25450 | 25400 | 25450 | 25400 | 621 |
| 447 | 20241111 | 115600 | 5173402600 | 25350 | 25350 | 25350 | 25350 | 78 |
| 448 | 20241111 | 115500 | 5171425300 | 25350 | 25400 | 25400 | 25350 | 2833 |
| 449 | 20241111 | 115400 | 5099546850 | 25400 | 25400 | 25450 | 25400 | 239 |
| 450 | 20241111 | 115300 | 5093475750 | 25400 | 25400 | 25450 | 25400 | 45 |
| 451 | 20241111 | 115200 | 5092332450 | 25400 | 25450 | 25450 | 25400 | 2031 |
| 452 | 20241111 | 115100 | 5040697300 | 25450 | 25500 | 25500 | 25450 | 217 |
| 453 | 20241111 | 115000 | 5035167800 | 25550 | 25500 | 25550 | 25500 | 23 |
| 454 | 20241111 | 114900 | 5034580850 | 25450 | 25500 | 25500 | 25450 | 42 |
| 455 | 20241111 | 114800 | 5033510850 | 25500 | 25550 | 25550 | 25500 | 45 |
| 456 | 20241111 | 114700 | 5032361150 | 25500 | 25500 | 25500 | 25500 | 36 |
| 457 | 20241111 | 114600 | 5031443150 | 25500 | 25450 | 25500 | 25450 | 23 |
| 458 | 20241111 | 114500 | 5030856950 | 25450 | 25550 | 25550 | 25450 | 2696 |
| 459 | 20241111 | 114400 | 4962108800 | 25500 | 25550 | 25550 | 25500 | 674 |
| 460 | 20241111 | 114300 | 4944889600 | 25550 | 25550 | 25550 | 25550 | 148 |
| 461 | 20241111 | 114200 | 4941108200 | 25550 | 25600 | 25600 | 25500 | 1213 |
| 462 | 20241111 | 114100 | 4910117550 | 25550 | 25550 | 25550 | 25550 | 321 |
| 463 | 20241111 | 114000 | 4901916000 | 25550 | 25550 | 25550 | 25550 | 1208 |
| 464 | 20241111 | 113900 | 4871051600 | 25550 | 25550 | 25550 | 25550 | 11 |
| 465 | 20241111 | 113800 | 4870770550 | 25550 | 25500 | 25550 | 25500 | 66 |
| 466 | 20241111 | 113700 | 4869085300 | 25500 | 25500 | 25500 | 25500 | 245 |
| 467 | 20241111 | 113600 | 4862837800 | 25500 | 25500 | 25500 | 25450 | 687 |
| 468 | 20241111 | 113500 | 4845328450 | 25500 | 25500 | 25550 | 25500 | 318 |
| 469 | 20241111 | 113400 | 4837219200 | 25500 | 25500 | 25500 | 25500 | 128 |
| 470 | 20241111 | 113300 | 4833955200 | 25500 | 25500 | 25500 | 25500 | 71 |
| 471 | 20241111 | 113200 | 4832144700 | 25450 | 25550 | 25550 | 25450 | 657 |
| 472 | 20241111 | 113100 | 4815370850 | 25550 | 25550 | 25550 | 25500 | 542 |
| 473 | 20241111 | 113000 | 4801549150 | 25550 | 25550 | 25600 | 25500 | 153 |
| 474 | 20241111 | 112900 | 4797635750 | 25550 | 25550 | 25550 | 25550 | 177 |
| 475 | 20241111 | 112800 | 4793113400 | 25550 | 25550 | 25550 | 25500 | 94 |
| 476 | 20241111 | 112700 | 4790712750 | 25500 | 25550 | 25600 | 25500 | 385 |
| 477 | 20241111 | 112600 | 4780891100 | 25550 | 25550 | 25600 | 25500 | 90 |
| 478 | 20241111 | 112500 | 4778588950 | 25550 | 25600 | 25600 | 25550 | 63 |
| 479 | 20241111 | 112400 | 4776977250 | 25600 | 25550 | 25600 | 25550 | 42 |
| 480 | 20241111 | 112300 | 4775903850 | 25600 | 25500 | 25600 | 25500 | 1453 |
| 481 | 20241111 | 112200 | 4738782200 | 25550 | 25500 | 25550 | 25500 | 89 |
| 482 | 20241111 | 112100 | 4736510050 | 25450 | 25500 | 25550 | 25450 | 60 |
| 483 | 20241111 | 112000 | 4734979900 | 25500 | 25450 | 25500 | 25450 | 2398 |
| 484 | 20241111 | 111900 | 4673843600 | 25450 | 25500 | 25500 | 25450 | 203 |
| 485 | 20241111 | 111800 | 4668677150 | 25500 | 25450 | 25500 | 25450 | 114 |
| 486 | 20241111 | 111700 | 4665775400 | 25450 | 25500 | 25500 | 25450 | 211 |
| 487 | 20241111 | 111600 | 4660404900 | 25500 | 25500 | 25500 | 25500 | 10 |
| 488 | 20241111 | 111500 | 4660149900 | 25450 | 25500 | 25500 | 25450 | 135 |
| 489 | 20241111 | 111400 | 4656713900 | 25450 | 25500 | 25500 | 25450 | 109 |
| 490 | 20241111 | 111300 | 4653934750 | 25500 | 25400 | 25500 | 25400 | 17 |
| 491 | 20241111 | 111200 | 4653502100 | 25450 | 25450 | 25500 | 25450 | 61 |
| 492 | 20241111 | 111100 | 4651949400 | 25500 | 25450 | 25500 | 25450 | 10 |
| 493 | 20241111 | 111000 | 4651694600 | 25450 | 25500 | 25500 | 25450 | 524 |
| 494 | 20241111 | 110900 | 4638354600 | 25500 | 25500 | 25500 | 25450 | 89 |
| 495 | 20241111 | 110800 | 4636086250 | 25500 | 25550 | 25550 | 25500 | 147 |
| 496 | 20241111 | 110700 | 4632332750 | 25550 | 25550 | 25550 | 25500 | 154 |
| 497 | 20241111 | 110600 | 4628404450 | 25550 | 25550 | 25550 | 25500 | 101 |
| 498 | 20241111 | 110500 | 4625827000 | 25500 | 25450 | 25500 | 25450 | 201 |
| 499 | 20241111 | 110400 | 4620701900 | 25450 | 25500 | 25500 | 25450 | 134 |
| 500 | 20241111 | 110300 | 4617285900 | 25500 | 25500 | 25500 | 25500 | 28 |
| 501 | 20241111 | 110200 | 4616571900 | 25500 | 25550 | 25550 | 25500 | 89 |
| 502 | 20241111 | 110100 | 4614302150 | 25500 | 25550 | 25550 | 25500 | 320 |
| 503 | 20241111 | 110000 | 4606141950 | 25600 | 25550 | 25600 | 25550 | 236 |
| 504 | 20241111 | 105900 | 4600111650 | 25600 | 25600 | 25600 | 25550 | 137 |
| 505 | 20241111 | 105800 | 4596610400 | 25650 | 25600 | 25650 | 25550 | 749 |
| 506 | 20241111 | 105700 | 4577448350 | 25600 | 25600 | 25650 | 25600 | 284 |
| 507 | 20241111 | 105600 | 4570177650 | 25600 | 25600 | 25600 | 25600 | 42 |
| 508 | 20241111 | 105500 | 4569102450 | 25600 | 25600 | 25700 | 25600 | 943 |
| 509 | 20241111 | 105400 | 4544950850 | 25650 | 25650 | 25700 | 25650 | 1270 |
| 510 | 20241111 | 105300 | 4512373400 | 25650 | 25550 | 25650 | 25550 | 2283 |
| 511 | 20241111 | 105200 | 4453888100 | 25550 | 25450 | 25550 | 25450 | 1327 |
| 512 | 20241111 | 105100 | 4420005350 | 25500 | 25500 | 25550 | 25500 | 354 |
| 513 | 20241111 | 105000 | 4410978100 | 25500 | 25600 | 25600 | 25500 | 1581 |
| 514 | 20241111 | 104900 | 4370639750 | 25500 | 25600 | 25650 | 25500 | 2222 |
| 515 | 20241111 | 104800 | 4313755000 | 25600 | 25500 | 25600 | 25500 | 2704 |
| 516 | 20241111 | 104700 | 4244617750 | 25500 | 25450 | 25500 | 25450 | 1511 |
| 517 | 20241111 | 104600 | 4206107250 | 25400 | 25400 | 25400 | 25400 | 109 |
| 518 | 20241111 | 104500 | 4203338650 | 25450 | 25500 | 25500 | 25450 | 507 |
| 519 | 20241111 | 104400 | 4190435050 | 25500 | 25500 | 25500 | 25500 | 1130 |
| 520 | 20241111 | 104300 | 4161620050 | 25500 | 25450 | 25550 | 25450 | 1407 |
| 521 | 20241111 | 104200 | 4125741750 | 25450 | 25500 | 25500 | 25400 | 1137 |
| 522 | 20241111 | 104100 | 4096836200 | 25450 | 25500 | 25500 | 25450 | 72 |
| 523 | 20241111 | 104000 | 4095003550 | 25500 | 25450 | 25500 | 25450 | 961 |
| 524 | 20241111 | 103900 | 4070508400 | 25450 | 25450 | 25450 | 25400 | 1867 |
| 525 | 20241111 | 103800 | 4023083950 | 25450 | 25500 | 25500 | 25450 | 8 |
| 526 | 20241111 | 103700 | 4022880050 | 25500 | 25400 | 25500 | 25400 | 113 |
| 527 | 20241111 | 103600 | 4020008700 | 25500 | 25450 | 25500 | 25400 | 2199 |
| 528 | 20241111 | 103500 | 3964101400 | 25500 | 25450 | 25550 | 25400 | 1762 |
| 529 | 20241111 | 103400 | 3919200300 | 25450 | 25450 | 25450 | 25450 | 344 |
| 530 | 20241111 | 103300 | 3910445500 | 25500 | 25500 | 25500 | 25450 | 1121 |
| 531 | 20241111 | 103200 | 3881914850 | 25450 | 25500 | 25500 | 25450 | 4 |
| 532 | 20241111 | 103100 | 3881812900 | 25500 | 25550 | 25550 | 25500 | 1633 |
| 533 | 20241111 | 103000 | 3840162450 | 25550 | 25500 | 25550 | 25500 | 7314 |
| 534 | 20241111 | 102900 | 3653632250 | 25500 | 25350 | 25500 | 25350 | 2346 |
| 535 | 20241111 | 102800 | 3593937350 | 25350 | 25400 | 25450 | 25350 | 1719 |
| 536 | 20241111 | 102700 | 3550266800 | 25400 | 25400 | 25450 | 25400 | 1002 |
| 537 | 20241111 | 102600 | 3524815750 | 25400 | 25350 | 25400 | 25300 | 535 |
| 538 | 20241111 | 102500 | 3511253450 | 25400 | 25350 | 25400 | 25350 | 214 |
| 539 | 20241111 | 102400 | 3505828300 | 25400 | 25400 | 25400 | 25300 | 155 |
| 540 | 20241111 | 102300 | 3501893850 | 25400 | 25350 | 25400 | 25300 | 1348 |
| 541 | 20241111 | 102200 | 3467743150 | 25400 | 25400 | 25400 | 25400 | 925 |
| 542 | 20241111 | 102100 | 3444248150 | 25450 | 25400 | 25450 | 25400 | 727 |
| 543 | 20241111 | 102000 | 3425780550 | 25350 | 25300 | 25350 | 25300 | 706 |
| 544 | 20241111 | 101900 | 3407892400 | 25300 | 25350 | 25350 | 25300 | 403 |
| 545 | 20241111 | 101800 | 3397694800 | 25350 | 25350 | 25350 | 25250 | 643 |
| 546 | 20241111 | 101700 | 3381440050 | 25350 | 25250 | 25350 | 25250 | 1792 |
| 547 | 20241111 | 101600 | 3336104100 | 25200 | 25200 | 25250 | 25200 | 588 |
| 548 | 20241111 | 101500 | 3321269200 | 25200 | 25200 | 25200 | 25150 | 125 |
| 549 | 20241111 | 101400 | 3318120850 | 25200 | 25250 | 25250 | 25200 | 938 |
| 550 | 20241111 | 101300 | 3294458100 | 25300 | 25300 | 25300 | 25200 | 1293 |
| 551 | 20241111 | 101200 | 3261827400 | 25300 | 25150 | 25300 | 25150 | 1045 |
| 552 | 20241111 | 101100 | 3235477350 | 25200 | 25200 | 25200 | 25150 | 1634 |
| 553 | 20241111 | 101000 | 3194308300 | 25100 | 25150 | 25200 | 25000 | 1064 |
| 554 | 20241111 | 100900 | 3167599650 | 25200 | 25050 | 25200 | 24900 | 2276 |
| 555 | 20241111 | 100800 | 3110646550 | 25150 | 25050 | 25150 | 24900 | 6393 |
| 556 | 20241111 | 100700 | 2950736800 | 25100 | 25150 | 25150 | 25050 | 290 |
| 557 | 20241111 | 100600 | 2943464650 | 25100 | 25150 | 25200 | 25100 | 2364 |
| 558 | 20241111 | 100500 | 2884048350 | 25150 | 25150 | 25150 | 25150 | 156 |
| 559 | 20241111 | 100400 | 2880124950 | 25150 | 25200 | 25200 | 25100 | 420 |
| 560 | 20241111 | 100300 | 2869577150 | 25200 | 25200 | 25200 | 25150 | 85 |
| 561 | 20241111 | 100200 | 2867439200 | 25200 | 25150 | 25200 | 25100 | 1317 |
| 562 | 20241111 | 100100 | 2834316750 | 25150 | 25150 | 25150 | 25100 | 374 |
| 563 | 20241111 | 100000 | 2824924200 | 25150 | 25050 | 25150 | 25050 | 421 |
| 564 | 20241111 | 095900 | 2814339350 | 25100 | 25100 | 25100 | 25100 | 123 |
| 565 | 20241111 | 095800 | 2811252050 | 25100 | 25000 | 25100 | 25000 | 840 |
| 566 | 20241111 | 095700 | 2790208700 | 24950 | 25000 | 25000 | 24900 | 1083 |
| 567 | 20241111 | 095600 | 2763199500 | 25050 | 24950 | 25050 | 24900 | 2267 |
| 568 | 20241111 | 095500 | 2706688850 | 24950 | 25050 | 25100 | 24950 | 1507 |
| 569 | 20241111 | 095400 | 2669028400 | 25050 | 25000 | 25050 | 24900 | 928 |
| 570 | 20241111 | 095300 | 2645895650 | 25000 | 25050 | 25050 | 24900 | 3651 |
| 571 | 20241111 | 095200 | 2554670850 | 25000 | 25100 | 25100 | 25000 | 6112 |
| 572 | 20241111 | 095100 | 2401773750 | 25100 | 25150 | 25150 | 25050 | 3184 |
| 573 | 20241111 | 095000 | 2321904750 | 25150 | 25100 | 25200 | 25100 | 1578 |
| 574 | 20241111 | 094900 | 2282219950 | 25100 | 25150 | 25150 | 25100 | 3445 |
| 575 | 20241111 | 094800 | 2195724250 | 25150 | 25200 | 25250 | 25150 | 1211 |
| 576 | 20241111 | 094700 | 2165258650 | 25250 | 25250 | 25250 | 25200 | 236 |
| 577 | 20241111 | 094600 | 2159308000 | 25200 | 25250 | 25250 | 25150 | 349 |
| 578 | 20241111 | 094500 | 2150508950 | 25250 | 25300 | 25300 | 25250 | 256 |
| 579 | 20241111 | 094400 | 2144043100 | 25300 | 25300 | 25300 | 25300 | 10 |
| 580 | 20241111 | 094300 | 2143790100 | 25300 | 25200 | 25300 | 25150 | 1555 |
| 581 | 20241111 | 094200 | 2104561800 | 25200 | 25200 | 25200 | 25150 | 795 |
| 582 | 20241111 | 094100 | 2084565700 | 25150 | 25200 | 25200 | 25150 | 985 |
| 583 | 20241111 | 094000 | 2059753700 | 25200 | 25250 | 25250 | 25200 | 620 |
| 584 | 20241111 | 093900 | 2044124650 | 25250 | 25200 | 25250 | 25150 | 1029 |
| 585 | 20241111 | 093800 | 2018157700 | 25200 | 25250 | 25250 | 25200 | 570 |
| 586 | 20241111 | 093700 | 2003790450 | 25250 | 25300 | 25300 | 25250 | 440 |
| 587 | 20241111 | 093600 | 1992677350 | 25300 | 25300 | 25300 | 25250 | 277 |
| 588 | 20241111 | 093500 | 1985673750 | 25250 | 25250 | 25300 | 25250 | 116 |
| 589 | 20241111 | 093400 | 1982743450 | 25250 | 25200 | 25300 | 25200 | 1227 |
| 590 | 20241111 | 093300 | 1951822750 | 25200 | 25300 | 25300 | 25200 | 262 |
| 591 | 20241111 | 093200 | 1945212700 | 25300 | 25250 | 25300 | 25150 | 1388 |
| 592 | 20241111 | 093100 | 1910254500 | 25250 | 25300 | 25350 | 25200 | 1073 |
| 593 | 20241111 | 093000 | 1883167700 | 25350 | 25250 | 25350 | 25200 | 13782 |
| 594 | 20241111 | 092900 | 1535519650 | 25300 | 25300 | 25300 | 25300 | 460 |
| 595 | 20241111 | 092800 | 1523881650 | 25350 | 25350 | 25400 | 25250 | 1347 |
| 596 | 20241111 | 092700 | 1489768950 | 25300 | 25300 | 25350 | 25300 | 1526 |
| 597 | 20241111 | 092600 | 1451135250 | 25300 | 25250 | 25300 | 25200 | 984 |
| 598 | 20241111 | 092500 | 1426290550 | 25250 | 25200 | 25300 | 25150 | 909 |
| 599 | 20241111 | 092400 | 1403387050 | 25200 | 25250 | 25300 | 25200 | 1809 |
| 600 | 20241111 | 092300 | 1357778000 | 25250 | 25200 | 25350 | 25150 | 2921 |
| 601 | 20241111 | 092200 | 1284080650 | 25200 | 25300 | 25300 | 25200 | 795 |
| 602 | 20241111 | 092100 | 1264005300 | 25250 | 25300 | 25350 | 25200 | 389 |
| 603 | 20241111 | 092000 | 1254177600 | 25300 | 25200 | 25400 | 25200 | 2661 |
| 604 | 20241111 | 091900 | 1187033200 | 25200 | 25300 | 25350 | 25200 | 945 |
| 605 | 20241111 | 091800 | 1163167650 | 25350 | 25250 | 25350 | 25250 | 1036 |
| 606 | 20241111 | 091700 | 1136965000 | 25250 | 25300 | 25350 | 25250 | 561 |
| 607 | 20241111 | 091600 | 1122768050 | 25350 | 25300 | 25350 | 25300 | 1199 |
| 608 | 20241111 | 091500 | 1092397600 | 25250 | 25150 | 25350 | 25150 | 1456 |
| 609 | 20241111 | 091400 | 1055627150 | 25200 | 25200 | 25200 | 25150 | 1573 |
| 610 | 20241111 | 091300 | 1015995600 | 25200 | 25150 | 25250 | 25150 | 1662 |
| 611 | 20241111 | 091200 | 974111250 | 25150 | 25150 | 25200 | 25100 | 1802 |
| 612 | 20241111 | 091100 | 928805350 | 25150 | 25250 | 25350 | 25100 | 3817 |
| 613 | 20241111 | 091000 | 832688850 | 25250 | 25200 | 25350 | 25200 | 3744 |
| 614 | 20241111 | 090900 | 738054050 | 25250 | 25300 | 25300 | 25200 | 2811 |
| 615 | 20241111 | 090800 | 667114650 | 25300 | 25300 | 25350 | 25300 | 1334 |
| 616 | 20241111 | 090700 | 633360150 | 25350 | 25450 | 25500 | 25350 | 2416 |
| 617 | 20241111 | 090600 | 571995300 | 25500 | 25400 | 25550 | 25350 | 1710 |
| 618 | 20241111 | 090500 | 528412150 | 25400 | 25250 | 25450 | 25150 | 4830 |
| 619 | 20241111 | 090400 | 406404700 | 25200 | 25300 | 25300 | 25200 | 3472 |
| 620 | 20241111 | 090300 | 318761900 | 25300 | 25300 | 25400 | 25300 | 1392 |
| 621 | 20241111 | 090200 | 283534050 | 25350 | 25450 | 25550 | 25200 | 4164 |
| 622 | 20241111 | 090100 | 178076000 | 25400 | 25650 | 25700 | 25400 | 4622 |
| 623 | 20241111 | 090000 | 60131750 | 25650 | 25650 | 25700 | 25600 | 2012 |