33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 3 | 20241112 | 191100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20241112 | 191000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20241112 | 190900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20241112 | 190800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20241112 | 190700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20241112 | 190600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20241112 | 190500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20241112 | 190400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20241112 | 190300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20241112 | 190200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20241112 | 190100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20241112 | 190000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20241112 | 185900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20241112 | 185800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20241112 | 185700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20241112 | 185600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20241112 | 185500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20241112 | 185400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20241112 | 185300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20241112 | 185200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20241112 | 185100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20241112 | 185000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20241112 | 184900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20241112 | 184800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20241112 | 184700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20241112 | 184600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20241112 | 184500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20241112 | 184400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20241112 | 184300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20241112 | 184200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 33 | 20241112 | 184100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20241112 | 184000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20241112 | 183900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20241112 | 183800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20241112 | 183700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20241112 | 183600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20241112 | 183500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20241112 | 183400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20241112 | 183300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20241112 | 183200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20241112 | 183100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20241112 | 183000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20241112 | 182900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20241112 | 182800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20241112 | 182700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20241112 | 182600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20241112 | 182500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20241112 | 182400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20241112 | 182300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20241112 | 182200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20241112 | 182100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20241112 | 182000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20241112 | 181900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20241112 | 181800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20241112 | 181700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20241112 | 181600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20241112 | 181500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20241112 | 181400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20241112 | 181300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20241112 | 181200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 63 | 20241112 | 181100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20241112 | 181000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20241112 | 180900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20241112 | 180800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20241112 | 180700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20241112 | 180600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20241112 | 180500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20241112 | 180400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20241112 | 180300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20241112 | 180200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20241112 | 180100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20241112 | 180000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20241112 | 175900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20241112 | 175800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20241112 | 175700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20241112 | 175600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20241112 | 175500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20241112 | 175400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20241112 | 175300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20241112 | 175200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20241112 | 175100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20241112 | 175000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20241112 | 174900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20241112 | 174800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20241112 | 174700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20241112 | 174600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20241112 | 174500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20241112 | 174400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20241112 | 174300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20241112 | 174200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 93 | 20241112 | 174100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20241112 | 174000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20241112 | 173900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20241112 | 173800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20241112 | 173700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20241112 | 173600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20241112 | 173500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20241112 | 173400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20241112 | 173300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20241112 | 173200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20241112 | 173100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20241112 | 173000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20241112 | 172900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20241112 | 172800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20241112 | 172700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20241112 | 172600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20241112 | 172500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20241112 | 172400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20241112 | 172300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20241112 | 172200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20241112 | 172100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20241112 | 172000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20241112 | 171900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20241112 | 171800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20241112 | 171700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20241112 | 171600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20241112 | 171500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20241112 | 171400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20241112 | 171300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20241112 | 171200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 123 | 20241112 | 171100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20241112 | 171000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20241112 | 170900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20241112 | 170800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20241112 | 170700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20241112 | 170600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20241112 | 170500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20241112 | 170400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20241112 | 170300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20241112 | 170200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20241112 | 170100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20241112 | 170000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20241112 | 165900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20241112 | 165800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20241112 | 165700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20241112 | 165600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20241112 | 165500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20241112 | 165400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20241112 | 165300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20241112 | 165200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20241112 | 165100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20241112 | 165000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20241112 | 164900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20241112 | 164800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20241112 | 164700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20241112 | 164600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20241112 | 164500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20241112 | 164400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20241112 | 164300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20241112 | 164200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 153 | 20241112 | 164100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20241112 | 164000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20241112 | 163900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20241112 | 163800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20241112 | 163700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20241112 | 163600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20241112 | 163500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20241112 | 163400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20241112 | 163300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20241112 | 163200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20241112 | 163100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20241112 | 163000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20241112 | 162900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20241112 | 162800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20241112 | 162700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20241112 | 162600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20241112 | 162500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20241112 | 162400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20241112 | 162300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20241112 | 162200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20241112 | 162100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20241112 | 162000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20241112 | 161900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20241112 | 161800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20241112 | 161700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20241112 | 161600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20241112 | 161500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20241112 | 161400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20241112 | 161300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20241112 | 161200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 183 | 20241112 | 161100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20241112 | 161000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20241112 | 160900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20241112 | 160800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20241112 | 160700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20241112 | 160600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20241112 | 160500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20241112 | 160400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20241112 | 160300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20241112 | 160200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20241112 | 160100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20241112 | 160000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20241112 | 155900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20241112 | 155800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20241112 | 155700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20241112 | 155600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20241112 | 155500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20241112 | 155400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20241112 | 155300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20241112 | 155200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20241112 | 155100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20241112 | 155000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20241112 | 154900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20241112 | 154800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20241112 | 154700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20241112 | 154600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20241112 | 154500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20241112 | 154400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20241112 | 154300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20241112 | 154200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 213 | 20241112 | 154100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20241112 | 154000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20241112 | 153900 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20241112 | 153800 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20241112 | 153700 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20241112 | 153600 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20241112 | 153500 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20241112 | 153400 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20241112 | 153300 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20241112 | 153200 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20241112 | 153100 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20241112 | 153000 | 11997041500 | 38050 | 38050 | 38050 | 38050 | 7693 |
| 225 | 20241112 | 152900 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 226 | 20241112 | 152800 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 227 | 20241112 | 152700 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 228 | 20241112 | 152600 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 229 | 20241112 | 152500 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 230 | 20241112 | 152400 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 231 | 20241112 | 152300 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 232 | 20241112 | 152200 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 233 | 20241112 | 152100 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 234 | 20241112 | 152000 | 11704322850 | 38150 | 38150 | 38150 | 38150 | 0 |
| 235 | 20241112 | 151900 | 11704322850 | 38150 | 38150 | 38150 | 38100 | 1034 |
| 236 | 20241112 | 151800 | 11664895050 | 38150 | 38150 | 38200 | 38100 | 1933 |
| 237 | 20241112 | 151700 | 11591183300 | 38150 | 38150 | 38200 | 38150 | 982 |
| 238 | 20241112 | 151600 | 11553702150 | 38150 | 38100 | 38200 | 38100 | 817 |
| 239 | 20241112 | 151500 | 11522533050 | 38150 | 38150 | 38200 | 38100 | 941 |
| 240 | 20241112 | 151400 | 11486633950 | 38150 | 38150 | 38200 | 38100 | 1164 |
| 241 | 20241112 | 151300 | 11442223550 | 38150 | 38200 | 38250 | 38150 | 1592 |
| 242 | 20241112 | 151200 | 11381446800 | 38200 | 38250 | 38300 | 38200 | 284 |
| 243 | 20241112 | 151100 | 11370594950 | 38250 | 38250 | 38350 | 38150 | 1729 |
| 244 | 20241112 | 151000 | 11304464450 | 38250 | 38300 | 38300 | 38250 | 526 |
| 245 | 20241112 | 150900 | 11284319500 | 38250 | 38200 | 38300 | 38200 | 1091 |
| 246 | 20241112 | 150800 | 11242591500 | 38200 | 38250 | 38300 | 38200 | 583 |
| 247 | 20241112 | 150700 | 11220305800 | 38250 | 38250 | 38300 | 38200 | 1100 |
| 248 | 20241112 | 150600 | 11178204700 | 38250 | 38400 | 38450 | 38250 | 1316 |
| 249 | 20241112 | 150500 | 11127736600 | 38400 | 38450 | 38450 | 38400 | 369 |
| 250 | 20241112 | 150400 | 11113555850 | 38450 | 38400 | 38500 | 38400 | 562 |
| 251 | 20241112 | 150300 | 11091954350 | 38400 | 38450 | 38600 | 38400 | 1292 |
| 252 | 20241112 | 150200 | 11042231450 | 38450 | 38200 | 38450 | 38200 | 2567 |
| 253 | 20241112 | 150100 | 10943773850 | 38200 | 38250 | 38250 | 38150 | 1176 |
| 254 | 20241112 | 150000 | 10898845200 | 38200 | 38200 | 38250 | 38150 | 988 |
| 255 | 20241112 | 145900 | 10861076900 | 38200 | 38200 | 38250 | 38200 | 494 |
| 256 | 20241112 | 145800 | 10842194550 | 38200 | 38250 | 38250 | 38200 | 512 |
| 257 | 20241112 | 145700 | 10822620350 | 38200 | 38150 | 38200 | 38150 | 750 |
| 258 | 20241112 | 145600 | 10793985350 | 38150 | 38200 | 38250 | 38150 | 715 |
| 259 | 20241112 | 145500 | 10766673600 | 38150 | 38200 | 38200 | 38150 | 786 |
| 260 | 20241112 | 145400 | 10736683100 | 38200 | 38200 | 38300 | 38150 | 1402 |
| 261 | 20241112 | 145300 | 10683129150 | 38200 | 38300 | 38350 | 38150 | 2366 |
| 262 | 20241112 | 145200 | 10592763500 | 38250 | 38250 | 38300 | 38200 | 1048 |
| 263 | 20241112 | 145100 | 10552649950 | 38250 | 38300 | 38300 | 38200 | 594 |
| 264 | 20241112 | 145000 | 10529919050 | 38250 | 38250 | 38300 | 38200 | 441 |
| 265 | 20241112 | 144900 | 10513052800 | 38250 | 38300 | 38300 | 38250 | 150 |
| 266 | 20241112 | 144800 | 10507313200 | 38300 | 38300 | 38350 | 38250 | 733 |
| 267 | 20241112 | 144700 | 10479241000 | 38300 | 38250 | 38350 | 38250 | 1480 |
| 268 | 20241112 | 144600 | 10422572200 | 38250 | 38250 | 38300 | 38200 | 3130 |
| 269 | 20241112 | 144500 | 10302852050 | 38200 | 38300 | 38300 | 38150 | 1112 |
| 270 | 20241112 | 144400 | 10260362400 | 38300 | 38250 | 38300 | 38250 | 840 |
| 271 | 20241112 | 144300 | 10228230050 | 38300 | 38350 | 38350 | 38250 | 1151 |
| 272 | 20241112 | 144200 | 10184106000 | 38350 | 38400 | 38400 | 38350 | 177 |
| 273 | 20241112 | 144100 | 10177315900 | 38350 | 38300 | 38400 | 38300 | 311 |
| 274 | 20241112 | 144000 | 10165392650 | 38300 | 38300 | 38350 | 38250 | 269 |
| 275 | 20241112 | 143900 | 10155092700 | 38300 | 38300 | 38350 | 38250 | 293 |
| 276 | 20241112 | 143800 | 10143869500 | 38300 | 38350 | 38350 | 38250 | 671 |
| 277 | 20241112 | 143700 | 10118178100 | 38300 | 38300 | 38350 | 38250 | 1041 |
| 278 | 20241112 | 143600 | 10078308750 | 38300 | 38350 | 38350 | 38300 | 266 |
| 279 | 20241112 | 143500 | 10068118000 | 38350 | 38350 | 38400 | 38300 | 376 |
| 280 | 20241112 | 143400 | 10053699450 | 38350 | 38400 | 38400 | 38350 | 411 |
| 281 | 20241112 | 143300 | 10037932150 | 38400 | 38300 | 38450 | 38300 | 702 |
| 282 | 20241112 | 143200 | 10011009500 | 38300 | 38250 | 38350 | 38200 | 325 |
| 283 | 20241112 | 143100 | 9998569350 | 38300 | 38250 | 38300 | 38200 | 865 |
| 284 | 20241112 | 143000 | 9965501050 | 38250 | 38250 | 38300 | 38200 | 483 |
| 285 | 20241112 | 142900 | 9947026450 | 38300 | 38250 | 38300 | 38250 | 516 |
| 286 | 20241112 | 142800 | 9927287550 | 38250 | 38300 | 38350 | 38250 | 562 |
| 287 | 20241112 | 142700 | 9905769600 | 38300 | 38300 | 38350 | 38300 | 426 |
| 288 | 20241112 | 142600 | 9889451500 | 38350 | 38350 | 38400 | 38250 | 646 |
| 289 | 20241112 | 142500 | 9864701550 | 38350 | 38400 | 38400 | 38300 | 528 |
| 290 | 20241112 | 142400 | 9844465650 | 38400 | 38350 | 38450 | 38350 | 260 |
| 291 | 20241112 | 142300 | 9834487500 | 38450 | 38400 | 38450 | 38350 | 558 |
| 292 | 20241112 | 142200 | 9813057650 | 38400 | 38400 | 38450 | 38350 | 392 |
| 293 | 20241112 | 142100 | 9798017000 | 38450 | 38400 | 38450 | 38350 | 253 |
| 294 | 20241112 | 142000 | 9788297750 | 38400 | 38450 | 38450 | 38400 | 857 |
| 295 | 20241112 | 141900 | 9755377900 | 38400 | 38400 | 38450 | 38400 | 278 |
| 296 | 20241112 | 141800 | 9744700950 | 38400 | 38550 | 38550 | 38400 | 342 |
| 297 | 20241112 | 141700 | 9731537200 | 38500 | 38450 | 38500 | 38450 | 293 |
| 298 | 20241112 | 141600 | 9720264800 | 38400 | 38450 | 38500 | 38400 | 271 |
| 299 | 20241112 | 141500 | 9709843650 | 38450 | 38450 | 38500 | 38400 | 545 |
| 300 | 20241112 | 141400 | 9688901000 | 38400 | 38450 | 38450 | 38400 | 239 |
| 301 | 20241112 | 141300 | 9679714750 | 38450 | 38400 | 38500 | 38400 | 181 |
| 302 | 20241112 | 141200 | 9672761550 | 38400 | 38450 | 38500 | 38400 | 450 |
| 303 | 20241112 | 141100 | 9655465000 | 38450 | 38350 | 38450 | 38350 | 585 |
| 304 | 20241112 | 141000 | 9633020350 | 38350 | 38400 | 38400 | 38300 | 740 |
| 305 | 20241112 | 140900 | 9604645450 | 38400 | 38350 | 38450 | 38350 | 322 |
| 306 | 20241112 | 140800 | 9592280050 | 38350 | 38350 | 38450 | 38300 | 1110 |
| 307 | 20241112 | 140700 | 9549729600 | 38350 | 38400 | 38400 | 38300 | 565 |
| 308 | 20241112 | 140600 | 9528063000 | 38400 | 38400 | 38450 | 38350 | 305 |
| 309 | 20241112 | 140500 | 9516356800 | 38400 | 38400 | 38450 | 38300 | 718 |
| 310 | 20241112 | 140400 | 9488778450 | 38400 | 38450 | 38500 | 38400 | 261 |
| 311 | 20241112 | 140300 | 9478750300 | 38450 | 38450 | 38500 | 38400 | 599 |
| 312 | 20241112 | 140200 | 9455724900 | 38450 | 38400 | 38450 | 38350 | 289 |
| 313 | 20241112 | 140100 | 9444632300 | 38450 | 38300 | 38450 | 38250 | 1492 |
| 314 | 20241112 | 140000 | 9387396300 | 38300 | 38400 | 38400 | 38300 | 660 |
| 315 | 20241112 | 135900 | 9362094350 | 38350 | 38350 | 38400 | 38350 | 255 |
| 316 | 20241112 | 135800 | 9352314450 | 38350 | 38450 | 38450 | 38350 | 146 |
| 317 | 20241112 | 135700 | 9346708850 | 38450 | 38500 | 38500 | 38400 | 388 |
| 318 | 20241112 | 135600 | 9331791800 | 38450 | 38500 | 38500 | 38450 | 376 |
| 319 | 20241112 | 135500 | 9317328300 | 38450 | 38500 | 38550 | 38350 | 574 |
| 320 | 20241112 | 135400 | 9295263050 | 38500 | 38400 | 38500 | 38350 | 597 |
| 321 | 20241112 | 135300 | 9272332700 | 38400 | 38350 | 38400 | 38350 | 327 |
| 322 | 20241112 | 135200 | 9259791400 | 38400 | 38350 | 38400 | 38300 | 363 |
| 323 | 20241112 | 135100 | 9245876100 | 38350 | 38400 | 38450 | 38300 | 1103 |
| 324 | 20241112 | 135000 | 9203540450 | 38450 | 38600 | 38600 | 38400 | 682 |
| 325 | 20241112 | 134900 | 9177332450 | 38450 | 38450 | 38500 | 38400 | 1160 |
| 326 | 20241112 | 134800 | 9132710150 | 38400 | 38400 | 38500 | 38400 | 903 |
| 327 | 20241112 | 134700 | 9098030550 | 38400 | 38400 | 38450 | 38400 | 383 |
| 328 | 20241112 | 134600 | 9083311200 | 38500 | 38350 | 38500 | 38350 | 959 |
| 329 | 20241112 | 134500 | 9046475200 | 38350 | 38450 | 38450 | 38350 | 295 |
| 330 | 20241112 | 134400 | 9035145450 | 38400 | 38400 | 38400 | 38350 | 621 |
| 331 | 20241112 | 134300 | 9011319450 | 38400 | 38400 | 38450 | 38400 | 342 |
| 332 | 20241112 | 134200 | 8998186550 | 38400 | 38450 | 38450 | 38400 | 348 |
| 333 | 20241112 | 134100 | 8984807100 | 38500 | 38450 | 38500 | 38450 | 199 |
| 334 | 20241112 | 134000 | 8977154450 | 38500 | 38550 | 38550 | 38450 | 356 |
| 335 | 20241112 | 133900 | 8963450550 | 38550 | 38500 | 38550 | 38450 | 883 |
| 336 | 20241112 | 133800 | 8929445900 | 38500 | 38500 | 38500 | 38450 | 652 |
| 337 | 20241112 | 133700 | 8904356100 | 38500 | 38600 | 38600 | 38500 | 478 |
| 338 | 20241112 | 133600 | 8885927650 | 38600 | 38650 | 38700 | 38600 | 216 |
| 339 | 20241112 | 133500 | 8877585750 | 38600 | 38750 | 38750 | 38550 | 657 |
| 340 | 20241112 | 133400 | 8852235250 | 38700 | 38700 | 38750 | 38600 | 166 |
| 341 | 20241112 | 133300 | 8845816900 | 38650 | 38850 | 38850 | 38650 | 355 |
| 342 | 20241112 | 133200 | 8832049900 | 38850 | 38750 | 38900 | 38750 | 584 |
| 343 | 20241112 | 133100 | 8809364900 | 38800 | 38650 | 38800 | 38650 | 292 |
| 344 | 20241112 | 133000 | 8798054650 | 38650 | 38600 | 38650 | 38550 | 275 |
| 345 | 20241112 | 132900 | 8787451350 | 38550 | 38550 | 38550 | 38500 | 67 |
| 346 | 20241112 | 132800 | 8784869400 | 38550 | 38550 | 38550 | 38450 | 145 |
| 347 | 20241112 | 132700 | 8779286350 | 38500 | 38400 | 38500 | 38400 | 832 |
| 348 | 20241112 | 132600 | 8747330600 | 38450 | 38450 | 38450 | 38400 | 235 |
| 349 | 20241112 | 132500 | 8738298000 | 38450 | 38400 | 38500 | 38350 | 560 |
| 350 | 20241112 | 132400 | 8716791850 | 38400 | 38400 | 38450 | 38350 | 123 |
| 351 | 20241112 | 132300 | 8712068800 | 38450 | 38400 | 38450 | 38400 | 137 |
| 352 | 20241112 | 132200 | 8706806950 | 38400 | 38400 | 38400 | 38400 | 39 |
| 353 | 20241112 | 132100 | 8705309350 | 38400 | 38450 | 38450 | 38350 | 760 |
| 354 | 20241112 | 132000 | 8676122150 | 38450 | 38600 | 38600 | 38450 | 353 |
| 355 | 20241112 | 131900 | 8662532900 | 38600 | 38550 | 38600 | 38500 | 202 |
| 356 | 20241112 | 131800 | 8654745600 | 38500 | 38550 | 38550 | 38500 | 246 |
| 357 | 20241112 | 131700 | 8645262800 | 38550 | 38600 | 38600 | 38550 | 72 |
| 358 | 20241112 | 131600 | 8642487050 | 38600 | 38550 | 38600 | 38450 | 174 |
| 359 | 20241112 | 131500 | 8635781800 | 38500 | 38550 | 38550 | 38400 | 742 |
| 360 | 20241112 | 131400 | 8607221400 | 38400 | 38450 | 38550 | 38400 | 927 |
| 361 | 20241112 | 131300 | 8571581300 | 38400 | 38500 | 38550 | 38400 | 2712 |
| 362 | 20241112 | 131200 | 8467303400 | 38500 | 38550 | 38550 | 38500 | 256 |
| 363 | 20241112 | 131100 | 8457446850 | 38500 | 38550 | 38550 | 38500 | 246 |
| 364 | 20241112 | 131000 | 8447965400 | 38500 | 38600 | 38600 | 38500 | 350 |
| 365 | 20241112 | 130900 | 8434480600 | 38600 | 38600 | 38650 | 38550 | 400 |
| 366 | 20241112 | 130800 | 8419041550 | 38600 | 38650 | 38650 | 38600 | 263 |
| 367 | 20241112 | 130700 | 8408884950 | 38650 | 38600 | 38650 | 38600 | 316 |
| 368 | 20241112 | 130600 | 8396684350 | 38600 | 38700 | 38700 | 38600 | 370 |
| 369 | 20241112 | 130500 | 8382376050 | 38650 | 38850 | 38850 | 38650 | 399 |
| 370 | 20241112 | 130400 | 8366922500 | 38800 | 38850 | 38850 | 38800 | 306 |
| 371 | 20241112 | 130300 | 8355035950 | 38800 | 38800 | 38800 | 38750 | 374 |
| 372 | 20241112 | 130200 | 8340534950 | 38800 | 38750 | 38850 | 38750 | 404 |
| 373 | 20241112 | 130100 | 8324857400 | 38750 | 38700 | 38750 | 38650 | 215 |
| 374 | 20241112 | 130000 | 8316536950 | 38700 | 38650 | 38750 | 38650 | 213 |
| 375 | 20241112 | 125900 | 8308302750 | 38650 | 38650 | 38700 | 38600 | 1413 |
| 376 | 20241112 | 125800 | 8253717750 | 38650 | 38600 | 38650 | 38600 | 98 |
| 377 | 20241112 | 125700 | 8249933350 | 38600 | 38650 | 38650 | 38600 | 253 |
| 378 | 20241112 | 125600 | 8240155050 | 38650 | 38750 | 38750 | 38650 | 380 |
| 379 | 20241112 | 125500 | 8225440800 | 38750 | 38750 | 38750 | 38700 | 219 |
| 380 | 20241112 | 125400 | 8216963850 | 38700 | 38650 | 38750 | 38650 | 404 |
| 381 | 20241112 | 125300 | 8201327250 | 38650 | 38600 | 38700 | 38500 | 1894 |
| 382 | 20241112 | 125200 | 8128098900 | 38600 | 38600 | 38600 | 38500 | 188 |
| 383 | 20241112 | 125100 | 8120846450 | 38600 | 38500 | 38600 | 38500 | 228 |
| 384 | 20241112 | 125000 | 8112059200 | 38450 | 38400 | 38500 | 38350 | 368 |
| 385 | 20241112 | 124900 | 8097924950 | 38400 | 38400 | 38450 | 38400 | 646 |
| 386 | 20241112 | 124800 | 8073114350 | 38400 | 38450 | 38500 | 38400 | 442 |
| 387 | 20241112 | 124700 | 8056122650 | 38450 | 38450 | 38450 | 38400 | 271 |
| 388 | 20241112 | 124600 | 8045711200 | 38500 | 38500 | 38500 | 38450 | 224 |
| 389 | 20241112 | 124500 | 8037089400 | 38450 | 38450 | 38500 | 38450 | 531 |
| 390 | 20241112 | 124400 | 8016670250 | 38500 | 38450 | 38500 | 38450 | 69 |
| 391 | 20241112 | 124300 | 8014015700 | 38450 | 38450 | 38500 | 38450 | 231 |
| 392 | 20241112 | 124200 | 8005123800 | 38500 | 38500 | 38500 | 38450 | 33 |
| 393 | 20241112 | 124100 | 8003853650 | 38450 | 38500 | 38550 | 38450 | 354 |
| 394 | 20241112 | 124000 | 7990230400 | 38500 | 38550 | 38550 | 38450 | 382 |
| 395 | 20241112 | 123900 | 7975519150 | 38550 | 38500 | 38600 | 38500 | 471 |
| 396 | 20241112 | 123800 | 7957361600 | 38500 | 38550 | 38550 | 38500 | 294 |
| 397 | 20241112 | 123700 | 7946031450 | 38550 | 38600 | 38600 | 38500 | 176 |
| 398 | 20241112 | 123600 | 7939248250 | 38600 | 38600 | 38650 | 38550 | 202 |
| 399 | 20241112 | 123500 | 7931451000 | 38600 | 38700 | 38700 | 38550 | 319 |
| 400 | 20241112 | 123400 | 7919136650 | 38700 | 38700 | 38700 | 38650 | 97 |
| 401 | 20241112 | 123300 | 7915384650 | 38700 | 38650 | 38700 | 38600 | 60 |
| 402 | 20241112 | 123200 | 7913063950 | 38650 | 38650 | 38700 | 38650 | 91 |
| 403 | 20241112 | 123100 | 7909546250 | 38700 | 38650 | 38700 | 38650 | 76 |
| 404 | 20241112 | 123000 | 7906608150 | 38650 | 38600 | 38700 | 38550 | 926 |
| 405 | 20241112 | 122900 | 7870846950 | 38600 | 38600 | 38600 | 38550 | 108 |
| 406 | 20241112 | 122800 | 7866680750 | 38600 | 38600 | 38650 | 38600 | 333 |
| 407 | 20241112 | 122700 | 7853817950 | 38600 | 38600 | 38650 | 38550 | 142 |
| 408 | 20241112 | 122600 | 7848339650 | 38650 | 38600 | 38650 | 38600 | 50 |
| 409 | 20241112 | 122500 | 7846408600 | 38600 | 38650 | 38650 | 38550 | 331 |
| 410 | 20241112 | 122400 | 7833634900 | 38650 | 38600 | 38650 | 38600 | 124 |
| 411 | 20241112 | 122300 | 7828844400 | 38550 | 38600 | 38600 | 38550 | 259 |
| 412 | 20241112 | 122200 | 7818849900 | 38550 | 38500 | 38550 | 38500 | 190 |
| 413 | 20241112 | 122100 | 7811533000 | 38550 | 38500 | 38550 | 38500 | 78 |
| 414 | 20241112 | 122000 | 7808529500 | 38500 | 38500 | 38600 | 38500 | 323 |
| 415 | 20241112 | 121900 | 7796093750 | 38500 | 38550 | 38550 | 38500 | 89 |
| 416 | 20241112 | 121800 | 7792665300 | 38550 | 38450 | 38550 | 38350 | 1256 |
| 417 | 20241112 | 121700 | 7744353350 | 38550 | 38550 | 38600 | 38500 | 806 |
| 418 | 20241112 | 121600 | 7713304650 | 38600 | 38650 | 38650 | 38600 | 102 |
| 419 | 20241112 | 121500 | 7709365800 | 38650 | 38600 | 38650 | 38600 | 903 |
| 420 | 20241112 | 121400 | 7674501250 | 38600 | 38600 | 38650 | 38600 | 127 |
| 421 | 20241112 | 121300 | 7669598450 | 38600 | 38600 | 38600 | 38600 | 255 |
| 422 | 20241112 | 121200 | 7659755450 | 38650 | 38600 | 38650 | 38550 | 30 |
| 423 | 20241112 | 121100 | 7658597300 | 38600 | 38700 | 38700 | 38600 | 248 |
| 424 | 20241112 | 121000 | 7649023550 | 38650 | 38650 | 38700 | 38600 | 388 |
| 425 | 20241112 | 120900 | 7634031150 | 38650 | 38700 | 38700 | 38650 | 48 |
| 426 | 20241112 | 120800 | 7632174900 | 38700 | 38700 | 38750 | 38650 | 303 |
| 427 | 20241112 | 120700 | 7620462350 | 38650 | 38650 | 38650 | 38600 | 89 |
| 428 | 20241112 | 120600 | 7617022550 | 38600 | 38650 | 38650 | 38600 | 311 |
| 429 | 20241112 | 120500 | 7605013300 | 38700 | 38750 | 38800 | 38650 | 471 |
| 430 | 20241112 | 120400 | 7586786950 | 38750 | 38700 | 38750 | 38700 | 83 |
| 431 | 20241112 | 120300 | 7583573600 | 38750 | 38800 | 38800 | 38700 | 351 |
| 432 | 20241112 | 120200 | 7569973000 | 38800 | 38800 | 38800 | 38750 | 263 |
| 433 | 20241112 | 120100 | 7559770850 | 38850 | 38800 | 38850 | 38750 | 74 |
| 434 | 20241112 | 120000 | 7556899250 | 38800 | 38950 | 38950 | 38750 | 1254 |
| 435 | 20241112 | 115900 | 7508211950 | 38900 | 38850 | 38950 | 38850 | 213 |
| 436 | 20241112 | 115800 | 7499927000 | 38850 | 38900 | 38900 | 38850 | 123 |
| 437 | 20241112 | 115700 | 7495145200 | 38900 | 38750 | 38900 | 38750 | 764 |
| 438 | 20241112 | 115600 | 7465476650 | 38750 | 38700 | 38850 | 38700 | 200 |
| 439 | 20241112 | 115500 | 7457720100 | 38700 | 38850 | 38850 | 38700 | 545 |
| 440 | 20241112 | 115400 | 7436594950 | 38800 | 38750 | 38800 | 38700 | 57 |
| 441 | 20241112 | 115300 | 7434384500 | 38750 | 38750 | 38750 | 38700 | 457 |
| 442 | 20241112 | 115200 | 7416678050 | 38800 | 38700 | 38800 | 38550 | 612 |
| 443 | 20241112 | 115100 | 7393043000 | 38700 | 38700 | 38750 | 38700 | 97 |
| 444 | 20241112 | 115000 | 7389286650 | 38750 | 38800 | 38800 | 38650 | 480 |
| 445 | 20241112 | 114900 | 7370689850 | 38750 | 38800 | 38800 | 38750 | 387 |
| 446 | 20241112 | 114800 | 7355677550 | 38800 | 38800 | 38850 | 38800 | 156 |
| 447 | 20241112 | 114700 | 7349624700 | 38800 | 38850 | 38900 | 38800 | 349 |
| 448 | 20241112 | 114600 | 7336055600 | 38850 | 38900 | 38900 | 38850 | 84 |
| 449 | 20241112 | 114500 | 7332790500 | 38850 | 38950 | 38950 | 38850 | 160 |
| 450 | 20241112 | 114400 | 7326572800 | 38950 | 39050 | 39050 | 38900 | 395 |
| 451 | 20241112 | 114300 | 7311181600 | 39000 | 38850 | 39050 | 38750 | 1539 |
| 452 | 20241112 | 114200 | 7251254050 | 38800 | 38750 | 38800 | 38700 | 657 |
| 453 | 20241112 | 114100 | 7225782000 | 38800 | 38700 | 38800 | 38700 | 227 |
| 454 | 20241112 | 114000 | 7216988450 | 38700 | 38800 | 38800 | 38700 | 188 |
| 455 | 20241112 | 113900 | 7209703450 | 38800 | 38650 | 38800 | 38600 | 313 |
| 456 | 20241112 | 113800 | 7197592350 | 38650 | 38550 | 38650 | 38550 | 202 |
| 457 | 20241112 | 113700 | 7189796000 | 38550 | 38550 | 38600 | 38500 | 304 |
| 458 | 20241112 | 113600 | 7178067200 | 38550 | 38500 | 38550 | 38450 | 816 |
| 459 | 20241112 | 113500 | 7146646300 | 38500 | 38550 | 38550 | 38450 | 528 |
| 460 | 20241112 | 113400 | 7126327350 | 38600 | 38550 | 38600 | 38550 | 167 |
| 461 | 20241112 | 113300 | 7119887550 | 38500 | 38500 | 38600 | 38450 | 881 |
| 462 | 20241112 | 113200 | 7085959350 | 38450 | 38450 | 38500 | 38400 | 488 |
| 463 | 20241112 | 113100 | 7067186800 | 38450 | 38450 | 38500 | 38450 | 181 |
| 464 | 20241112 | 113000 | 7060225700 | 38450 | 38450 | 38500 | 38400 | 384 |
| 465 | 20241112 | 112900 | 7045463050 | 38450 | 38450 | 38550 | 38450 | 517 |
| 466 | 20241112 | 112800 | 7025571350 | 38450 | 38450 | 38500 | 38450 | 481 |
| 467 | 20241112 | 112700 | 7007070650 | 38450 | 38500 | 38500 | 38450 | 552 |
| 468 | 20241112 | 112600 | 6985833400 | 38500 | 38450 | 38500 | 38450 | 390 |
| 469 | 20241112 | 112500 | 6970835550 | 38450 | 38550 | 38550 | 38450 | 487 |
| 470 | 20241112 | 112400 | 6952098250 | 38550 | 38500 | 38550 | 38500 | 355 |
| 471 | 20241112 | 112300 | 6938428900 | 38450 | 38500 | 38500 | 38400 | 637 |
| 472 | 20241112 | 112200 | 6913930850 | 38550 | 38500 | 38650 | 38500 | 326 |
| 473 | 20241112 | 112100 | 6901375200 | 38500 | 38550 | 38550 | 38450 | 193 |
| 474 | 20241112 | 112000 | 6893944700 | 38550 | 38450 | 38550 | 38350 | 552 |
| 475 | 20241112 | 111900 | 6872755250 | 38500 | 38500 | 38500 | 38450 | 365 |
| 476 | 20241112 | 111800 | 6858710450 | 38500 | 38350 | 38500 | 38350 | 430 |
| 477 | 20241112 | 111700 | 6842197750 | 38400 | 38500 | 38500 | 38400 | 565 |
| 478 | 20241112 | 111600 | 6820484050 | 38450 | 38500 | 38500 | 38450 | 524 |
| 479 | 20241112 | 111500 | 6800332650 | 38500 | 38600 | 38650 | 38450 | 1999 |
| 480 | 20241112 | 111400 | 6723312100 | 38600 | 38600 | 38650 | 38550 | 513 |
| 481 | 20241112 | 111300 | 6703523050 | 38600 | 38600 | 38600 | 38550 | 172 |
| 482 | 20241112 | 111200 | 6696885650 | 38650 | 38600 | 38650 | 38600 | 287 |
| 483 | 20241112 | 111100 | 6685804950 | 38600 | 38650 | 38700 | 38600 | 789 |
| 484 | 20241112 | 111000 | 6655314400 | 38650 | 38800 | 38800 | 38600 | 1758 |
| 485 | 20241112 | 110900 | 6587319950 | 38750 | 38700 | 38800 | 38700 | 217 |
| 486 | 20241112 | 110800 | 6578909600 | 38750 | 38800 | 38850 | 38750 | 449 |
| 487 | 20241112 | 110700 | 6561500400 | 38800 | 38700 | 38850 | 38700 | 242 |
| 488 | 20241112 | 110600 | 6552120150 | 38750 | 38700 | 38750 | 38700 | 481 |
| 489 | 20241112 | 110500 | 6533489000 | 38650 | 38750 | 38750 | 38650 | 624 |
| 490 | 20241112 | 110400 | 6509351000 | 38700 | 38700 | 38800 | 38700 | 513 |
| 491 | 20241112 | 110300 | 6489485350 | 38750 | 38800 | 38800 | 38700 | 224 |
| 492 | 20241112 | 110200 | 6480800800 | 38800 | 38800 | 38800 | 38750 | 411 |
| 493 | 20241112 | 110100 | 6464862100 | 38800 | 38700 | 38800 | 38650 | 263 |
| 494 | 20241112 | 110000 | 6454670400 | 38750 | 38550 | 38750 | 38500 | 861 |
| 495 | 20241112 | 105900 | 6421448250 | 38500 | 38600 | 38650 | 38500 | 533 |
| 496 | 20241112 | 105800 | 6400887650 | 38600 | 38550 | 38600 | 38550 | 628 |
| 497 | 20241112 | 105700 | 6376660850 | 38550 | 38600 | 38600 | 38500 | 1017 |
| 498 | 20241112 | 105600 | 6337452350 | 38550 | 38700 | 38750 | 38550 | 760 |
| 499 | 20241112 | 105500 | 6308076800 | 38800 | 38600 | 38800 | 38500 | 3289 |
| 500 | 20241112 | 105400 | 6181245600 | 38600 | 38650 | 38700 | 38600 | 489 |
| 501 | 20241112 | 105300 | 6162349750 | 38700 | 38700 | 38800 | 38650 | 1561 |
| 502 | 20241112 | 105200 | 6101927650 | 38750 | 38800 | 38800 | 38750 | 785 |
| 503 | 20241112 | 105100 | 6071487650 | 38800 | 38800 | 38900 | 38800 | 259 |
| 504 | 20241112 | 105000 | 6061433250 | 38800 | 38900 | 38900 | 38800 | 589 |
| 505 | 20241112 | 104900 | 6038561200 | 38900 | 39000 | 39000 | 38850 | 1286 |
| 506 | 20241112 | 104800 | 5988568550 | 39000 | 38850 | 39000 | 38800 | 615 |
| 507 | 20241112 | 104700 | 5964631150 | 38850 | 39350 | 39350 | 38850 | 2694 |
| 508 | 20241112 | 104600 | 5859352150 | 39350 | 39400 | 39400 | 39300 | 309 |
| 509 | 20241112 | 104500 | 5847202100 | 39350 | 39300 | 39350 | 39250 | 653 |
| 510 | 20241112 | 104400 | 5821536950 | 39350 | 39250 | 39350 | 39250 | 1212 |
| 511 | 20241112 | 104300 | 5773876850 | 39250 | 39300 | 39350 | 39250 | 676 |
| 512 | 20241112 | 104200 | 5747325350 | 39350 | 39350 | 39350 | 39250 | 655 |
| 513 | 20241112 | 104100 | 5721585300 | 39350 | 39450 | 39450 | 39350 | 453 |
| 514 | 20241112 | 104000 | 5703744800 | 39450 | 39400 | 39450 | 39300 | 709 |
| 515 | 20241112 | 103900 | 5675830700 | 39400 | 39300 | 39400 | 39300 | 684 |
| 516 | 20241112 | 103800 | 5648910100 | 39300 | 39300 | 39400 | 39300 | 712 |
| 517 | 20241112 | 103700 | 5620901450 | 39350 | 39300 | 39400 | 39300 | 517 |
| 518 | 20241112 | 103600 | 5600564750 | 39250 | 39350 | 39400 | 39250 | 489 |
| 519 | 20241112 | 103500 | 5581330050 | 39400 | 39400 | 39450 | 39300 | 650 |
| 520 | 20241112 | 103400 | 5555752650 | 39450 | 39450 | 39500 | 39400 | 902 |
| 521 | 20241112 | 103300 | 5520159350 | 39450 | 39250 | 39450 | 39150 | 2344 |
| 522 | 20241112 | 103200 | 5427909050 | 39300 | 39250 | 39350 | 39200 | 708 |
| 523 | 20241112 | 103100 | 5400093400 | 39300 | 39350 | 39400 | 39250 | 1222 |
| 524 | 20241112 | 103000 | 5352017850 | 39350 | 39400 | 39400 | 39300 | 831 |
| 525 | 20241112 | 102900 | 5319300300 | 39400 | 39300 | 39400 | 39250 | 1091 |
| 526 | 20241112 | 102800 | 5276416700 | 39300 | 39200 | 39350 | 39200 | 615 |
| 527 | 20241112 | 102700 | 5252267950 | 39250 | 39250 | 39250 | 39150 | 456 |
| 528 | 20241112 | 102600 | 5234384850 | 39200 | 39050 | 39250 | 39000 | 451 |
| 529 | 20241112 | 102500 | 5216746050 | 39100 | 39200 | 39250 | 38950 | 1051 |
| 530 | 20241112 | 102400 | 5175625400 | 39200 | 39350 | 39350 | 39200 | 608 |
| 531 | 20241112 | 102300 | 5151748550 | 39350 | 39250 | 39400 | 39250 | 1993 |
| 532 | 20241112 | 102200 | 5073337300 | 39200 | 39100 | 39200 | 39000 | 1435 |
| 533 | 20241112 | 102100 | 5017177950 | 39100 | 38850 | 39100 | 38850 | 844 |
| 534 | 20241112 | 102000 | 4984306000 | 38850 | 38950 | 39000 | 38850 | 1474 |
| 535 | 20241112 | 101900 | 4926990300 | 39000 | 38850 | 39000 | 38800 | 735 |
| 536 | 20241112 | 101800 | 4898352850 | 38900 | 38850 | 39050 | 38850 | 959 |
| 537 | 20241112 | 101700 | 4860978150 | 38800 | 38900 | 38900 | 38750 | 479 |
| 538 | 20241112 | 101600 | 4842370100 | 38900 | 38950 | 39000 | 38850 | 3440 |
| 539 | 20241112 | 101500 | 4708301450 | 38900 | 38900 | 38950 | 38750 | 711 |
| 540 | 20241112 | 101400 | 4680683000 | 38900 | 38850 | 39000 | 38850 | 1254 |
| 541 | 20241112 | 101300 | 4631852100 | 38850 | 38800 | 38900 | 38750 | 1002 |
| 542 | 20241112 | 101200 | 4592968250 | 38750 | 38550 | 38800 | 38550 | 894 |
| 543 | 20241112 | 101100 | 4558370950 | 38550 | 38500 | 38650 | 38500 | 1044 |
| 544 | 20241112 | 101000 | 4518114700 | 38450 | 38400 | 38500 | 38400 | 790 |
| 545 | 20241112 | 100900 | 4487732000 | 38400 | 38450 | 38500 | 38400 | 484 |
| 546 | 20241112 | 100800 | 4469138050 | 38450 | 38400 | 38500 | 38400 | 560 |
| 547 | 20241112 | 100700 | 4447604350 | 38400 | 38300 | 38650 | 38300 | 1352 |
| 548 | 20241112 | 100600 | 4395655550 | 38300 | 38350 | 38350 | 38250 | 556 |
| 549 | 20241112 | 100500 | 4374367550 | 38350 | 38250 | 38450 | 38250 | 5618 |
| 550 | 20241112 | 100400 | 4159113250 | 38200 | 38050 | 38200 | 38000 | 2396 |
| 551 | 20241112 | 100300 | 4067678900 | 38050 | 38100 | 38150 | 38050 | 758 |
| 552 | 20241112 | 100200 | 4038795500 | 38100 | 38100 | 38200 | 38050 | 702 |
| 553 | 20241112 | 100100 | 4012048600 | 38100 | 38150 | 38200 | 38050 | 561 |
| 554 | 20241112 | 100000 | 3990668450 | 38150 | 38200 | 38200 | 38100 | 876 |
| 555 | 20241112 | 095900 | 3957246050 | 38200 | 38100 | 38200 | 38100 | 1096 |
| 556 | 20241112 | 095800 | 3915402600 | 38100 | 38050 | 38150 | 38000 | 1902 |
| 557 | 20241112 | 095700 | 3842971450 | 38000 | 37950 | 38050 | 37950 | 1510 |
| 558 | 20241112 | 095600 | 3785580500 | 37950 | 37950 | 37950 | 37900 | 1003 |
| 559 | 20241112 | 095500 | 3747523250 | 37900 | 37900 | 37950 | 37800 | 667 |
| 560 | 20241112 | 095400 | 3722266200 | 37850 | 37900 | 37900 | 37800 | 1212 |
| 561 | 20241112 | 095300 | 3676347000 | 37900 | 37600 | 37900 | 37600 | 3044 |
| 562 | 20241112 | 095200 | 3561231250 | 37600 | 37700 | 37700 | 37600 | 1264 |
| 563 | 20241112 | 095100 | 3513701150 | 37700 | 37600 | 37700 | 37550 | 711 |
| 564 | 20241112 | 095000 | 3486982000 | 37600 | 37600 | 37700 | 37550 | 839 |
| 565 | 20241112 | 094900 | 3455424750 | 37600 | 37600 | 37750 | 37600 | 1277 |
| 566 | 20241112 | 094800 | 3407385900 | 37600 | 37600 | 37700 | 37550 | 963 |
| 567 | 20241112 | 094700 | 3371173750 | 37700 | 37700 | 37750 | 37500 | 6101 |
| 568 | 20241112 | 094600 | 3141634350 | 37700 | 37800 | 37800 | 37700 | 957 |
| 569 | 20241112 | 094500 | 3105505250 | 37750 | 37850 | 37900 | 37750 | 1299 |
| 570 | 20241112 | 094400 | 3056374750 | 37800 | 37900 | 37900 | 37800 | 723 |
| 571 | 20241112 | 094300 | 3029002250 | 37850 | 37800 | 37900 | 37750 | 1262 |
| 572 | 20241112 | 094200 | 2981231400 | 37750 | 37800 | 37800 | 37750 | 838 |
| 573 | 20241112 | 094100 | 2949595650 | 37800 | 37800 | 37800 | 37750 | 312 |
| 574 | 20241112 | 094000 | 2937814100 | 37800 | 37850 | 37850 | 37750 | 409 |
| 575 | 20241112 | 093900 | 2922365550 | 37800 | 37850 | 37850 | 37800 | 471 |
| 576 | 20241112 | 093800 | 2904559350 | 37800 | 37950 | 37950 | 37800 | 611 |
| 577 | 20241112 | 093700 | 2881422550 | 37950 | 37750 | 38000 | 37750 | 1073 |
| 578 | 20241112 | 093600 | 2840841550 | 37800 | 37900 | 37900 | 37800 | 1580 |
| 579 | 20241112 | 093500 | 2781078950 | 37900 | 37950 | 38000 | 37850 | 889 |
| 580 | 20241112 | 093400 | 2747386300 | 37950 | 37950 | 38050 | 37900 | 487 |
| 581 | 20241112 | 093300 | 2728879400 | 38050 | 37800 | 38050 | 37800 | 1926 |
| 582 | 20241112 | 093200 | 2655787900 | 37800 | 37800 | 37950 | 37750 | 2429 |
| 583 | 20241112 | 093100 | 2563917650 | 37800 | 37900 | 37950 | 37800 | 1210 |
| 584 | 20241112 | 093000 | 2518092200 | 37900 | 38050 | 38050 | 37900 | 1387 |
| 585 | 20241112 | 092900 | 2465375650 | 38050 | 38100 | 38150 | 38050 | 466 |
| 586 | 20241112 | 092800 | 2447622950 | 38100 | 38000 | 38150 | 38000 | 858 |
| 587 | 20241112 | 092700 | 2414935700 | 38050 | 38050 | 38050 | 38000 | 1479 |
| 588 | 20241112 | 092600 | 2358708550 | 38050 | 38150 | 38150 | 38050 | 1318 |
| 589 | 20241112 | 092500 | 2308525400 | 38100 | 38350 | 38350 | 38050 | 742 |
| 590 | 20241112 | 092400 | 2280182100 | 38350 | 38300 | 38400 | 38200 | 1113 |
| 591 | 20241112 | 092300 | 2237550600 | 38300 | 38100 | 38350 | 38050 | 1692 |
| 592 | 20241112 | 092200 | 2173043600 | 38100 | 38050 | 38250 | 38050 | 984 |
| 593 | 20241112 | 092100 | 2135450700 | 38100 | 38050 | 38100 | 38000 | 749 |
| 594 | 20241112 | 092000 | 2106969400 | 38050 | 38000 | 38100 | 37950 | 1025 |
| 595 | 20241112 | 091900 | 2067988100 | 38000 | 38050 | 38200 | 38000 | 1283 |
| 596 | 20241112 | 091800 | 2019084500 | 38150 | 38150 | 38150 | 38050 | 1228 |
| 597 | 20241112 | 091700 | 1972290800 | 38200 | 38300 | 38300 | 38100 | 2693 |
| 598 | 20241112 | 091600 | 1869404000 | 38250 | 38250 | 38300 | 38050 | 2271 |
| 599 | 20241112 | 091500 | 1782706500 | 38200 | 38000 | 38200 | 37800 | 2590 |
| 600 | 20241112 | 091400 | 1684430850 | 37950 | 38100 | 38100 | 37800 | 4420 |
| 601 | 20241112 | 091300 | 1516572800 | 38100 | 38200 | 38200 | 38100 | 1805 |
| 602 | 20241112 | 091200 | 1447708500 | 38200 | 38200 | 38250 | 38150 | 1537 |
| 603 | 20241112 | 091100 | 1389004300 | 38150 | 38200 | 38200 | 38050 | 1555 |
| 604 | 20241112 | 091000 | 1329702250 | 38200 | 38300 | 38400 | 38000 | 7412 |
| 605 | 20241112 | 090900 | 1046800550 | 38300 | 38600 | 38600 | 38150 | 4293 |
| 606 | 20241112 | 090800 | 882026500 | 38600 | 38950 | 38950 | 38600 | 1577 |
| 607 | 20241112 | 090700 | 821043200 | 38800 | 38800 | 38950 | 38650 | 1332 |
| 608 | 20241112 | 090600 | 769449200 | 38850 | 38600 | 39000 | 38600 | 1517 |
| 609 | 20241112 | 090500 | 710634400 | 38650 | 39000 | 39000 | 38600 | 2442 |
| 610 | 20241112 | 090400 | 616093250 | 39000 | 38700 | 39100 | 38650 | 4873 |
| 611 | 20241112 | 090300 | 426857800 | 38750 | 38900 | 39000 | 38700 | 2619 |
| 612 | 20241112 | 090200 | 325198200 | 38850 | 38900 | 38950 | 38750 | 1443 |
| 613 | 20241112 | 090100 | 269114050 | 38850 | 39200 | 39350 | 38700 | 1657 |
| 614 | 20241112 | 090000 | 204609700 | 39200 | 39150 | 39500 | 38900 | 5162 |