34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 3 | 20241112 | 191800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20241112 | 191700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20241112 | 191600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20241112 | 191500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20241112 | 191400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20241112 | 191300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20241112 | 191200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20241112 | 191100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20241112 | 191000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20241112 | 190900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20241112 | 190800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20241112 | 190700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20241112 | 190600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20241112 | 190500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20241112 | 190400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20241112 | 190300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20241112 | 190200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20241112 | 190100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20241112 | 190000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20241112 | 185900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20241112 | 185800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20241112 | 185700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20241112 | 185600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20241112 | 185500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20241112 | 185400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20241112 | 185300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20241112 | 185200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20241112 | 185100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20241112 | 185000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20241112 | 184900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 33 | 20241112 | 184800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20241112 | 184700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20241112 | 184600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20241112 | 184500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20241112 | 184400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20241112 | 184300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20241112 | 184200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20241112 | 184100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20241112 | 184000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20241112 | 183900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20241112 | 183800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20241112 | 183700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20241112 | 183600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20241112 | 183500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20241112 | 183400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20241112 | 183300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20241112 | 183200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20241112 | 183100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20241112 | 183000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20241112 | 182900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20241112 | 182800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20241112 | 182700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20241112 | 182600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20241112 | 182500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20241112 | 182400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20241112 | 182300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20241112 | 182200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20241112 | 182100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20241112 | 182000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20241112 | 181900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 63 | 20241112 | 181800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20241112 | 181700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20241112 | 181600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20241112 | 181500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20241112 | 181400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20241112 | 181300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20241112 | 181200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20241112 | 181100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20241112 | 181000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20241112 | 180900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20241112 | 180800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20241112 | 180700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20241112 | 180600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20241112 | 180500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20241112 | 180400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20241112 | 180300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20241112 | 180200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20241112 | 180100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20241112 | 180000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20241112 | 175900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20241112 | 175800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20241112 | 175700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20241112 | 175600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20241112 | 175500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20241112 | 175400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20241112 | 175300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20241112 | 175200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20241112 | 175100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20241112 | 175000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20241112 | 174900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 93 | 20241112 | 174800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20241112 | 174700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20241112 | 174600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20241112 | 174500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20241112 | 174400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20241112 | 174300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20241112 | 174200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20241112 | 174100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20241112 | 174000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20241112 | 173900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20241112 | 173800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20241112 | 173700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20241112 | 173600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20241112 | 173500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20241112 | 173400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20241112 | 173300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20241112 | 173200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20241112 | 173100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20241112 | 173000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20241112 | 172900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20241112 | 172800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20241112 | 172700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20241112 | 172600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20241112 | 172500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20241112 | 172400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20241112 | 172300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20241112 | 172200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20241112 | 172100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20241112 | 172000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20241112 | 171900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 123 | 20241112 | 171800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20241112 | 171700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20241112 | 171600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20241112 | 171500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20241112 | 171400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20241112 | 171300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20241112 | 171200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20241112 | 171100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20241112 | 171000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20241112 | 170900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20241112 | 170800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20241112 | 170700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20241112 | 170600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20241112 | 170500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20241112 | 170400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20241112 | 170300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20241112 | 170200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20241112 | 170100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20241112 | 170000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20241112 | 165900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20241112 | 165800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20241112 | 165700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20241112 | 165600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20241112 | 165500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20241112 | 165400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20241112 | 165300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20241112 | 165200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20241112 | 165100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20241112 | 165000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20241112 | 164900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 153 | 20241112 | 164800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20241112 | 164700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20241112 | 164600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20241112 | 164500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20241112 | 164400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20241112 | 164300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20241112 | 164200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20241112 | 164100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20241112 | 164000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20241112 | 163900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20241112 | 163800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20241112 | 163700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20241112 | 163600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20241112 | 163500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20241112 | 163400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20241112 | 163300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20241112 | 163200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20241112 | 163100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20241112 | 163000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20241112 | 162900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20241112 | 162800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20241112 | 162700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20241112 | 162600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20241112 | 162500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20241112 | 162400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20241112 | 162300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20241112 | 162200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20241112 | 162100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20241112 | 162000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20241112 | 161900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 183 | 20241112 | 161800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20241112 | 161700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20241112 | 161600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20241112 | 161500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20241112 | 161400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20241112 | 161300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20241112 | 161200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20241112 | 161100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20241112 | 161000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20241112 | 160900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20241112 | 160800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20241112 | 160700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20241112 | 160600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20241112 | 160500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20241112 | 160400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20241112 | 160300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20241112 | 160200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20241112 | 160100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20241112 | 160000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20241112 | 155900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20241112 | 155800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20241112 | 155700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20241112 | 155600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20241112 | 155500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20241112 | 155400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20241112 | 155300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20241112 | 155200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20241112 | 155100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20241112 | 155000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20241112 | 154900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 213 | 20241112 | 154800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20241112 | 154700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20241112 | 154600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20241112 | 154500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20241112 | 154400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20241112 | 154300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20241112 | 154200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20241112 | 154100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20241112 | 154000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20241112 | 153900 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20241112 | 153800 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20241112 | 153700 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20241112 | 153600 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20241112 | 153500 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20241112 | 153400 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20241112 | 153300 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20241112 | 153200 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20241112 | 153100 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20241112 | 153000 | 28414183000 | 27550 | 27550 | 27550 | 27550 | 11393 |
| 232 | 20241112 | 152900 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20241112 | 152800 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20241112 | 152700 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20241112 | 152600 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20241112 | 152500 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20241112 | 152400 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20241112 | 152300 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20241112 | 152200 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20241112 | 152100 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20241112 | 152000 | 28100305850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20241112 | 151900 | 28100305850 | 27550 | 27500 | 27600 | 27500 | 2656 |
| 243 | 20241112 | 151800 | 28027166300 | 27550 | 27450 | 27550 | 27450 | 2115 |
| 244 | 20241112 | 151700 | 27969010750 | 27500 | 27450 | 27500 | 27450 | 2069 |
| 245 | 20241112 | 151600 | 27912147400 | 27450 | 27450 | 27500 | 27450 | 2084 |
| 246 | 20241112 | 151500 | 27854934850 | 27450 | 27450 | 27500 | 27400 | 2318 |
| 247 | 20241112 | 151400 | 27791303600 | 27450 | 27450 | 27500 | 27400 | 4581 |
| 248 | 20241112 | 151300 | 27665509600 | 27400 | 27500 | 27500 | 27400 | 3454 |
| 249 | 20241112 | 151200 | 27570657500 | 27500 | 27500 | 27550 | 27450 | 1410 |
| 250 | 20241112 | 151100 | 27531857700 | 27500 | 27500 | 27550 | 27450 | 2357 |
| 251 | 20241112 | 151000 | 27467049600 | 27450 | 27450 | 27500 | 27450 | 2049 |
| 252 | 20241112 | 150900 | 27410782050 | 27500 | 27400 | 27500 | 27400 | 3103 |
| 253 | 20241112 | 150800 | 27325642550 | 27400 | 27400 | 27450 | 27400 | 2144 |
| 254 | 20241112 | 150700 | 27266847250 | 27400 | 27450 | 27500 | 27400 | 3399 |
| 255 | 20241112 | 150600 | 27173590100 | 27450 | 27450 | 27500 | 27450 | 2655 |
| 256 | 20241112 | 150500 | 27100639550 | 27450 | 27400 | 27500 | 27350 | 6438 |
| 257 | 20241112 | 150400 | 26924047300 | 27400 | 27400 | 27450 | 27350 | 2961 |
| 258 | 20241112 | 150300 | 26842912500 | 27450 | 27400 | 27450 | 27350 | 3037 |
| 259 | 20241112 | 150200 | 26759728800 | 27400 | 27300 | 27450 | 27300 | 4256 |
| 260 | 20241112 | 150100 | 26643242850 | 27300 | 27300 | 27350 | 27250 | 4383 |
| 261 | 20241112 | 150000 | 26523532800 | 27300 | 27250 | 27350 | 27250 | 3586 |
| 262 | 20241112 | 145900 | 26425702150 | 27300 | 27300 | 27400 | 27250 | 3159 |
| 263 | 20241112 | 145800 | 26339372200 | 27350 | 27300 | 27400 | 27300 | 3210 |
| 264 | 20241112 | 145700 | 26251652000 | 27300 | 27250 | 27350 | 27200 | 5346 |
| 265 | 20241112 | 145600 | 26105856950 | 27200 | 27200 | 27250 | 27200 | 2550 |
| 266 | 20241112 | 145500 | 26036480900 | 27250 | 27200 | 27250 | 27200 | 2095 |
| 267 | 20241112 | 145400 | 25979488450 | 27200 | 27200 | 27250 | 27200 | 2012 |
| 268 | 20241112 | 145300 | 25924750850 | 27200 | 27200 | 27250 | 27200 | 2788 |
| 269 | 20241112 | 145200 | 25848870150 | 27250 | 27250 | 27250 | 27150 | 6322 |
| 270 | 20241112 | 145100 | 25676956700 | 27200 | 27200 | 27250 | 27150 | 4206 |
| 271 | 20241112 | 145000 | 25562574850 | 27200 | 27250 | 27250 | 27150 | 5624 |
| 272 | 20241112 | 144900 | 25409623300 | 27200 | 27200 | 27250 | 27200 | 2395 |
| 273 | 20241112 | 144800 | 25344476250 | 27250 | 27300 | 27300 | 27200 | 3015 |
| 274 | 20241112 | 144700 | 25262338800 | 27250 | 27300 | 27300 | 27250 | 1686 |
| 275 | 20241112 | 144600 | 25216394000 | 27250 | 27300 | 27350 | 27250 | 2518 |
| 276 | 20241112 | 144500 | 25147661850 | 27350 | 27400 | 27400 | 27300 | 1955 |
| 277 | 20241112 | 144400 | 25094205950 | 27350 | 27350 | 27400 | 27350 | 2297 |
| 278 | 20241112 | 144300 | 25031379500 | 27350 | 27350 | 27400 | 27350 | 2933 |
| 279 | 20241112 | 144200 | 24951154850 | 27400 | 27350 | 27400 | 27350 | 1545 |
| 280 | 20241112 | 144100 | 24908893450 | 27350 | 27400 | 27400 | 27300 | 2688 |
| 281 | 20241112 | 144000 | 24835414200 | 27300 | 27350 | 27400 | 27300 | 3472 |
| 282 | 20241112 | 143900 | 24740458150 | 27350 | 27300 | 27400 | 27300 | 2113 |
| 283 | 20241112 | 143800 | 24682693900 | 27300 | 27300 | 27350 | 27250 | 2711 |
| 284 | 20241112 | 143700 | 24608679800 | 27300 | 27300 | 27350 | 27300 | 1990 |
| 285 | 20241112 | 143600 | 24554352150 | 27300 | 27350 | 27350 | 27300 | 1432 |
| 286 | 20241112 | 143500 | 24515227950 | 27400 | 27300 | 27400 | 27300 | 3598 |
| 287 | 20241112 | 143400 | 24416928800 | 27350 | 27400 | 27400 | 27300 | 4383 |
| 288 | 20241112 | 143300 | 24297161450 | 27400 | 27350 | 27450 | 27300 | 2028 |
| 289 | 20241112 | 143200 | 24241603100 | 27350 | 27350 | 27400 | 27300 | 5589 |
| 290 | 20241112 | 143100 | 24088939800 | 27300 | 27350 | 27400 | 27300 | 2000 |
| 291 | 20241112 | 143000 | 24034261000 | 27350 | 27350 | 27400 | 27300 | 3676 |
| 292 | 20241112 | 142900 | 23933781300 | 27400 | 27350 | 27400 | 27350 | 2097 |
| 293 | 20241112 | 142800 | 23876423150 | 27400 | 27400 | 27400 | 27350 | 1099 |
| 294 | 20241112 | 142700 | 23846345950 | 27400 | 27450 | 27450 | 27400 | 2064 |
| 295 | 20241112 | 142600 | 23789791800 | 27450 | 27400 | 27450 | 27400 | 2038 |
| 296 | 20241112 | 142500 | 23733947150 | 27450 | 27400 | 27450 | 27350 | 1558 |
| 297 | 20241112 | 142400 | 23691268650 | 27450 | 27450 | 27450 | 27350 | 2485 |
| 298 | 20241112 | 142300 | 23623227650 | 27450 | 27400 | 27450 | 27350 | 1812 |
| 299 | 20241112 | 142200 | 23573650500 | 27450 | 27400 | 27450 | 27400 | 1883 |
| 300 | 20241112 | 142100 | 23522055000 | 27450 | 27400 | 27450 | 27400 | 1060 |
| 301 | 20241112 | 142000 | 23493004000 | 27400 | 27450 | 27450 | 27400 | 2275 |
| 302 | 20241112 | 141900 | 23430656400 | 27450 | 27500 | 27500 | 27400 | 2618 |
| 303 | 20241112 | 141800 | 23358876550 | 27450 | 27400 | 27500 | 27400 | 1423 |
| 304 | 20241112 | 141700 | 23319875150 | 27400 | 27450 | 27500 | 27400 | 1435 |
| 305 | 20241112 | 141600 | 23280536300 | 27450 | 27500 | 27500 | 27450 | 1507 |
| 306 | 20241112 | 141500 | 23239159450 | 27500 | 27500 | 27550 | 27450 | 1858 |
| 307 | 20241112 | 141400 | 23188136550 | 27550 | 27450 | 27550 | 27450 | 2884 |
| 308 | 20241112 | 141300 | 23108902300 | 27450 | 27450 | 27500 | 27450 | 1557 |
| 309 | 20241112 | 141200 | 23066150150 | 27450 | 27450 | 27550 | 27450 | 1318 |
| 310 | 20241112 | 141100 | 23029932800 | 27450 | 27450 | 27550 | 27400 | 2886 |
| 311 | 20241112 | 141000 | 22950590100 | 27500 | 27450 | 27500 | 27400 | 1678 |
| 312 | 20241112 | 140900 | 22904543800 | 27500 | 27400 | 27500 | 27400 | 1766 |
| 313 | 20241112 | 140800 | 22856091900 | 27450 | 27400 | 27500 | 27400 | 1459 |
| 314 | 20241112 | 140700 | 22816097900 | 27450 | 27500 | 27500 | 27350 | 2054 |
| 315 | 20241112 | 140600 | 22759785450 | 27450 | 27450 | 27500 | 27400 | 2040 |
| 316 | 20241112 | 140500 | 22703854550 | 27450 | 27450 | 27500 | 27400 | 1455 |
| 317 | 20241112 | 140400 | 22663958950 | 27400 | 27400 | 27500 | 27350 | 2979 |
| 318 | 20241112 | 140300 | 22582266250 | 27400 | 27400 | 27450 | 27350 | 1224 |
| 319 | 20241112 | 140200 | 22548735100 | 27350 | 27300 | 27400 | 27300 | 1935 |
| 320 | 20241112 | 140100 | 22495808650 | 27300 | 27350 | 27400 | 27300 | 6475 |
| 321 | 20241112 | 140000 | 22318958000 | 27400 | 27400 | 27400 | 27350 | 1840 |
| 322 | 20241112 | 135900 | 22268628600 | 27400 | 27350 | 27450 | 27300 | 5956 |
| 323 | 20241112 | 135800 | 22105777350 | 27350 | 27400 | 27500 | 27300 | 13278 |
| 324 | 20241112 | 135700 | 21742244000 | 27400 | 27550 | 27550 | 27400 | 2260 |
| 325 | 20241112 | 135600 | 21680265850 | 27550 | 27500 | 27550 | 27400 | 1385 |
| 326 | 20241112 | 135500 | 21642212400 | 27550 | 27450 | 27550 | 27400 | 8311 |
| 327 | 20241112 | 135400 | 21413888000 | 27400 | 27400 | 27450 | 27400 | 2714 |
| 328 | 20241112 | 135300 | 21339519250 | 27400 | 27450 | 27500 | 27400 | 2831 |
| 329 | 20241112 | 135200 | 21261857350 | 27450 | 27450 | 27500 | 27450 | 2417 |
| 330 | 20241112 | 135100 | 21195510300 | 27450 | 27450 | 27450 | 27400 | 2031 |
| 331 | 20241112 | 135000 | 21139824400 | 27450 | 27450 | 27500 | 27400 | 2170 |
| 332 | 20241112 | 134900 | 21080263950 | 27400 | 27450 | 27500 | 27400 | 1954 |
| 333 | 20241112 | 134800 | 21026665050 | 27450 | 27400 | 27500 | 27400 | 2530 |
| 334 | 20241112 | 134700 | 20957226000 | 27500 | 27550 | 27550 | 27400 | 1752 |
| 335 | 20241112 | 134600 | 20909118700 | 27500 | 27450 | 27550 | 27400 | 4013 |
| 336 | 20241112 | 134500 | 20798848500 | 27450 | 27450 | 27500 | 27400 | 4879 |
| 337 | 20241112 | 134400 | 20664814350 | 27450 | 27450 | 27550 | 27450 | 2480 |
| 338 | 20241112 | 134300 | 20596671700 | 27450 | 27450 | 27500 | 27400 | 2521 |
| 339 | 20241112 | 134200 | 20527470900 | 27400 | 27600 | 27600 | 27400 | 13646 |
| 340 | 20241112 | 134100 | 20152754000 | 27600 | 27600 | 27600 | 27500 | 2514 |
| 341 | 20241112 | 134000 | 20083512200 | 27600 | 27600 | 27600 | 27550 | 2071 |
| 342 | 20241112 | 133900 | 20026422550 | 27550 | 27550 | 27650 | 27550 | 1622 |
| 343 | 20241112 | 133800 | 19981714750 | 27600 | 27550 | 27650 | 27550 | 1633 |
| 344 | 20241112 | 133700 | 19936701550 | 27550 | 27600 | 27650 | 27550 | 2078 |
| 345 | 20241112 | 133600 | 19879363350 | 27650 | 27700 | 27700 | 27600 | 1454 |
| 346 | 20241112 | 133500 | 19839199150 | 27650 | 27650 | 27700 | 27600 | 1316 |
| 347 | 20241112 | 133400 | 19802848750 | 27650 | 27700 | 27700 | 27650 | 1620 |
| 348 | 20241112 | 133300 | 19758053100 | 27700 | 27700 | 27750 | 27650 | 1777 |
| 349 | 20241112 | 133200 | 19708856300 | 27700 | 27750 | 27750 | 27700 | 2125 |
| 350 | 20241112 | 133100 | 19649937500 | 27750 | 27700 | 27800 | 27600 | 2777 |
| 351 | 20241112 | 133000 | 19573002700 | 27600 | 27600 | 27650 | 27550 | 2727 |
| 352 | 20241112 | 132900 | 19497674050 | 27550 | 27450 | 27650 | 27450 | 2610 |
| 353 | 20241112 | 132800 | 19425766550 | 27500 | 27500 | 27550 | 27450 | 5559 |
| 354 | 20241112 | 132700 | 19272890100 | 27500 | 27500 | 27550 | 27500 | 2799 |
| 355 | 20241112 | 132600 | 19195885000 | 27550 | 27550 | 27600 | 27500 | 2045 |
| 356 | 20241112 | 132500 | 19139596650 | 27600 | 27500 | 27650 | 27500 | 2863 |
| 357 | 20241112 | 132400 | 19060632100 | 27500 | 27550 | 27600 | 27450 | 24498 |
| 358 | 20241112 | 132300 | 18386466850 | 27550 | 27600 | 27600 | 27550 | 1464 |
| 359 | 20241112 | 132200 | 18346109050 | 27600 | 27550 | 27600 | 27550 | 2601 |
| 360 | 20241112 | 132100 | 18274350400 | 27550 | 27650 | 27650 | 27550 | 3062 |
| 361 | 20241112 | 132000 | 18189820600 | 27650 | 27600 | 27700 | 27600 | 2974 |
| 362 | 20241112 | 131900 | 18107638000 | 27600 | 27650 | 27650 | 27600 | 1610 |
| 363 | 20241112 | 131800 | 18063124250 | 27650 | 27600 | 27650 | 27600 | 2400 |
| 364 | 20241112 | 131700 | 17996830550 | 27600 | 27600 | 27650 | 27600 | 1738 |
| 365 | 20241112 | 131600 | 17948842850 | 27600 | 27650 | 27700 | 27600 | 2161 |
| 366 | 20241112 | 131500 | 17889159000 | 27650 | 27650 | 27700 | 27650 | 2220 |
| 367 | 20241112 | 131400 | 17827773450 | 27650 | 27650 | 27700 | 27650 | 1753 |
| 368 | 20241112 | 131300 | 17779300650 | 27650 | 27750 | 27750 | 27650 | 1353 |
| 369 | 20241112 | 131200 | 17741841250 | 27750 | 27700 | 27750 | 27650 | 2903 |
| 370 | 20241112 | 131100 | 17661452800 | 27700 | 27700 | 27750 | 27700 | 3487 |
| 371 | 20241112 | 131000 | 17564769050 | 27700 | 27750 | 27750 | 27700 | 1680 |
| 372 | 20241112 | 130900 | 17518228450 | 27700 | 27700 | 27750 | 27700 | 1839 |
| 373 | 20241112 | 130800 | 17467287550 | 27700 | 27700 | 27750 | 27700 | 1864 |
| 374 | 20241112 | 130700 | 17415644850 | 27700 | 27750 | 27750 | 27700 | 5025 |
| 375 | 20241112 | 130600 | 17276230900 | 27750 | 27750 | 27850 | 27750 | 2811 |
| 376 | 20241112 | 130500 | 17198154750 | 27750 | 27850 | 27850 | 27750 | 9159 |
| 377 | 20241112 | 130400 | 16943372850 | 27850 | 27850 | 27900 | 27850 | 1196 |
| 378 | 20241112 | 130300 | 16910056950 | 27850 | 27950 | 27950 | 27850 | 5768 |
| 379 | 20241112 | 130200 | 16749085900 | 27900 | 27900 | 27950 | 27900 | 2205 |
| 380 | 20241112 | 130100 | 16687511450 | 27850 | 27850 | 27900 | 27850 | 2005 |
| 381 | 20241112 | 130000 | 16631658250 | 27900 | 27850 | 27900 | 27850 | 1476 |
| 382 | 20241112 | 125900 | 16590551600 | 27850 | 27850 | 27900 | 27850 | 1472 |
| 383 | 20241112 | 125800 | 16549513900 | 27850 | 27800 | 27850 | 27800 | 2018 |
| 384 | 20241112 | 125700 | 16493408200 | 27800 | 27850 | 27850 | 27800 | 3485 |
| 385 | 20241112 | 125600 | 16396362950 | 27850 | 27850 | 27900 | 27850 | 1506 |
| 386 | 20241112 | 125500 | 16354420550 | 27850 | 27900 | 27900 | 27850 | 800 |
| 387 | 20241112 | 125400 | 16332119750 | 27950 | 27950 | 27950 | 27900 | 1625 |
| 388 | 20241112 | 125300 | 16286782100 | 27900 | 27900 | 27950 | 27900 | 1252 |
| 389 | 20241112 | 125200 | 16251842100 | 27900 | 27900 | 27900 | 27900 | 961 |
| 390 | 20241112 | 125100 | 16225030200 | 27900 | 27900 | 27950 | 27850 | 984 |
| 391 | 20241112 | 125000 | 16197594350 | 27850 | 27900 | 27900 | 27850 | 607 |
| 392 | 20241112 | 124900 | 16180675250 | 27900 | 27850 | 27900 | 27850 | 2601 |
| 393 | 20241112 | 124800 | 16108232550 | 27850 | 27850 | 27900 | 27850 | 1636 |
| 394 | 20241112 | 124700 | 16062669200 | 27850 | 27850 | 27900 | 27850 | 1102 |
| 395 | 20241112 | 124600 | 16031974650 | 27850 | 27850 | 27900 | 27850 | 856 |
| 396 | 20241112 | 124500 | 16008133700 | 27850 | 27850 | 27850 | 27850 | 1047 |
| 397 | 20241112 | 124400 | 15978974750 | 27850 | 27900 | 27900 | 27850 | 549 |
| 398 | 20241112 | 124300 | 15963668900 | 27900 | 27900 | 27950 | 27900 | 624 |
| 399 | 20241112 | 124200 | 15946257950 | 27900 | 27900 | 27900 | 27900 | 771 |
| 400 | 20241112 | 124100 | 15924747050 | 27900 | 27900 | 27950 | 27900 | 1006 |
| 401 | 20241112 | 124000 | 15896672650 | 27950 | 27900 | 27950 | 27900 | 722 |
| 402 | 20241112 | 123900 | 15876527700 | 27900 | 27950 | 28000 | 27900 | 941 |
| 403 | 20241112 | 123800 | 15850240950 | 27950 | 27950 | 27950 | 27950 | 1104 |
| 404 | 20241112 | 123700 | 15819384150 | 27950 | 27950 | 28000 | 27950 | 1000 |
| 405 | 20241112 | 123600 | 15791433800 | 27950 | 28000 | 28000 | 27950 | 1606 |
| 406 | 20241112 | 123500 | 15746546000 | 27950 | 27950 | 27950 | 27950 | 752 |
| 407 | 20241112 | 123400 | 15725527600 | 27950 | 27950 | 28000 | 27950 | 1094 |
| 408 | 20241112 | 123300 | 15694932200 | 28000 | 27950 | 28000 | 27950 | 656 |
| 409 | 20241112 | 123200 | 15676593700 | 27950 | 27950 | 28000 | 27950 | 838 |
| 410 | 20241112 | 123100 | 15653171550 | 27950 | 27950 | 28050 | 27900 | 1484 |
| 411 | 20241112 | 123000 | 15611645450 | 27950 | 27950 | 28000 | 27950 | 1157 |
| 412 | 20241112 | 122900 | 15579307250 | 27950 | 27950 | 28000 | 27950 | 579 |
| 413 | 20241112 | 122800 | 15563124000 | 27950 | 27900 | 27950 | 27900 | 916 |
| 414 | 20241112 | 122700 | 15537554800 | 27900 | 27900 | 27950 | 27900 | 1190 |
| 415 | 20241112 | 122600 | 15504353200 | 27850 | 27850 | 27900 | 27850 | 729 |
| 416 | 20241112 | 122500 | 15484047850 | 27850 | 27950 | 27950 | 27850 | 1825 |
| 417 | 20241112 | 122400 | 15433127250 | 27950 | 27950 | 28000 | 27900 | 1702 |
| 418 | 20241112 | 122300 | 15385598600 | 27950 | 27900 | 27950 | 27900 | 2885 |
| 419 | 20241112 | 122200 | 15305096200 | 27900 | 27950 | 27950 | 27900 | 701 |
| 420 | 20241112 | 122100 | 15285525900 | 27950 | 27950 | 28000 | 27950 | 1095 |
| 421 | 20241112 | 122000 | 15254919800 | 27950 | 27950 | 27950 | 27950 | 896 |
| 422 | 20241112 | 121900 | 15229876600 | 27950 | 27950 | 27950 | 27950 | 753 |
| 423 | 20241112 | 121800 | 15208830250 | 28000 | 28000 | 28050 | 27950 | 1618 |
| 424 | 20241112 | 121700 | 15163550700 | 28000 | 28000 | 28000 | 27950 | 908 |
| 425 | 20241112 | 121600 | 15138133300 | 28000 | 27900 | 28000 | 27900 | 3264 |
| 426 | 20241112 | 121500 | 15046780550 | 27900 | 27900 | 27950 | 27850 | 1566 |
| 427 | 20241112 | 121400 | 15003061900 | 27900 | 27900 | 27950 | 27900 | 1231 |
| 428 | 20241112 | 121300 | 14968713500 | 27900 | 27950 | 27950 | 27900 | 1244 |
| 429 | 20241112 | 121200 | 14933990750 | 27950 | 27950 | 27950 | 27950 | 908 |
| 430 | 20241112 | 121100 | 14908612150 | 27950 | 27850 | 27950 | 27850 | 1165 |
| 431 | 20241112 | 121000 | 14876084450 | 27850 | 27900 | 27900 | 27850 | 2408 |
| 432 | 20241112 | 120900 | 14808929100 | 27950 | 27900 | 27950 | 27900 | 1269 |
| 433 | 20241112 | 120800 | 14773520400 | 27950 | 27900 | 27950 | 27900 | 432 |
| 434 | 20241112 | 120700 | 14761467550 | 27900 | 27950 | 28000 | 27900 | 768 |
| 435 | 20241112 | 120600 | 14740003250 | 27950 | 27950 | 27950 | 27900 | 717 |
| 436 | 20241112 | 120500 | 14719975400 | 27950 | 27900 | 27950 | 27900 | 768 |
| 437 | 20241112 | 120400 | 14698533800 | 27900 | 27950 | 27950 | 27900 | 815 |
| 438 | 20241112 | 120300 | 14675781550 | 27900 | 27900 | 28000 | 27900 | 1369 |
| 439 | 20241112 | 120200 | 14637537450 | 27900 | 27950 | 27950 | 27900 | 856 |
| 440 | 20241112 | 120100 | 14613636800 | 27950 | 28050 | 28050 | 27950 | 839 |
| 441 | 20241112 | 120000 | 14590158450 | 28000 | 28000 | 28100 | 28000 | 1009 |
| 442 | 20241112 | 115900 | 14561903850 | 28050 | 28050 | 28050 | 28000 | 754 |
| 443 | 20241112 | 115800 | 14540780750 | 28000 | 27950 | 28050 | 27950 | 1118 |
| 444 | 20241112 | 115700 | 14509464500 | 28000 | 27950 | 28000 | 27950 | 832 |
| 445 | 20241112 | 115600 | 14486195150 | 27950 | 27900 | 27950 | 27900 | 1845 |
| 446 | 20241112 | 115500 | 14434666600 | 27900 | 27900 | 27950 | 27900 | 1513 |
| 447 | 20241112 | 115400 | 14392453700 | 27900 | 27950 | 27950 | 27900 | 1067 |
| 448 | 20241112 | 115300 | 14362683350 | 27950 | 27950 | 27950 | 27900 | 940 |
| 449 | 20241112 | 115200 | 14336445850 | 27900 | 27950 | 27950 | 27900 | 2780 |
| 450 | 20241112 | 115100 | 14258829650 | 27950 | 28000 | 28050 | 27950 | 849 |
| 451 | 20241112 | 115000 | 14235089800 | 27950 | 28000 | 28050 | 27950 | 3512 |
| 452 | 20241112 | 114900 | 14136806200 | 28000 | 28050 | 28050 | 28000 | 997 |
| 453 | 20241112 | 114800 | 14108867350 | 28050 | 28050 | 28050 | 28000 | 905 |
| 454 | 20241112 | 114700 | 14083491650 | 28050 | 28050 | 28100 | 28050 | 580 |
| 455 | 20241112 | 114600 | 14067222600 | 28100 | 28050 | 28150 | 28050 | 623 |
| 456 | 20241112 | 114500 | 14049723800 | 28050 | 28150 | 28150 | 28000 | 9832 |
| 457 | 20241112 | 114400 | 13774299700 | 28150 | 28200 | 28250 | 28150 | 9445 |
| 458 | 20241112 | 114300 | 13507915350 | 28200 | 28150 | 28250 | 28100 | 3023 |
| 459 | 20241112 | 114200 | 13422673500 | 28100 | 28100 | 28200 | 28100 | 445 |
| 460 | 20241112 | 114100 | 13410167550 | 28100 | 28100 | 28200 | 28050 | 1977 |
| 461 | 20241112 | 114000 | 13354571650 | 28100 | 28100 | 28100 | 28050 | 1481 |
| 462 | 20241112 | 113900 | 13312995400 | 28000 | 28050 | 28050 | 28000 | 1385 |
| 463 | 20241112 | 113800 | 13274157800 | 28050 | 28100 | 28100 | 28050 | 1240 |
| 464 | 20241112 | 113700 | 13239374800 | 28050 | 28100 | 28100 | 28050 | 1271 |
| 465 | 20241112 | 113600 | 13203721400 | 28100 | 28100 | 28150 | 28100 | 2169 |
| 466 | 20241112 | 113500 | 13142764400 | 28100 | 28100 | 28150 | 28100 | 1143 |
| 467 | 20241112 | 113400 | 13110644900 | 28100 | 28150 | 28200 | 28100 | 638 |
| 468 | 20241112 | 113300 | 13092693100 | 28150 | 28150 | 28150 | 28150 | 1109 |
| 469 | 20241112 | 113200 | 13061474750 | 28150 | 28150 | 28150 | 28150 | 1732 |
| 470 | 20241112 | 113100 | 13012718950 | 28150 | 28100 | 28150 | 28100 | 861 |
| 471 | 20241112 | 113000 | 12988486900 | 28100 | 28100 | 28150 | 28100 | 1183 |
| 472 | 20241112 | 112900 | 12955209200 | 28150 | 28150 | 28150 | 28100 | 1008 |
| 473 | 20241112 | 112800 | 12926869600 | 28150 | 28150 | 28150 | 28100 | 995 |
| 474 | 20241112 | 112700 | 12898903450 | 28100 | 28150 | 28150 | 28100 | 1172 |
| 475 | 20241112 | 112600 | 12865944400 | 28100 | 28150 | 28150 | 28100 | 2339 |
| 476 | 20241112 | 112500 | 12800105750 | 28150 | 28100 | 28200 | 28100 | 1721 |
| 477 | 20241112 | 112400 | 12751670800 | 28150 | 28150 | 28150 | 28100 | 653 |
| 478 | 20241112 | 112300 | 12733298950 | 28150 | 28100 | 28200 | 28100 | 599 |
| 479 | 20241112 | 112200 | 12716445800 | 28100 | 28100 | 28200 | 28100 | 1571 |
| 480 | 20241112 | 112100 | 12672242800 | 28100 | 28100 | 28150 | 28100 | 1080 |
| 481 | 20241112 | 112000 | 12641894550 | 28100 | 28100 | 28150 | 28100 | 573 |
| 482 | 20241112 | 111900 | 12625792750 | 28100 | 28100 | 28150 | 28100 | 805 |
| 483 | 20241112 | 111800 | 12603171250 | 28100 | 28100 | 28150 | 28050 | 977 |
| 484 | 20241112 | 111700 | 12575722450 | 28150 | 28100 | 28150 | 28050 | 683 |
| 485 | 20241112 | 111600 | 12556536150 | 28100 | 28150 | 28200 | 28000 | 1609 |
| 486 | 20241112 | 111500 | 12511253250 | 28150 | 28100 | 28200 | 28100 | 2054 |
| 487 | 20241112 | 111400 | 12453477300 | 28100 | 28050 | 28150 | 28000 | 1232 |
| 488 | 20241112 | 111300 | 12418876300 | 28000 | 28050 | 28050 | 28000 | 895 |
| 489 | 20241112 | 111200 | 12393806650 | 28000 | 28000 | 28050 | 28000 | 660 |
| 490 | 20241112 | 111100 | 12375319600 | 28000 | 28000 | 28050 | 28000 | 827 |
| 491 | 20241112 | 111000 | 12352160550 | 28000 | 28000 | 28050 | 28000 | 519 |
| 492 | 20241112 | 110900 | 12337626000 | 28000 | 28000 | 28050 | 28000 | 1156 |
| 493 | 20241112 | 110800 | 12305257300 | 28000 | 28050 | 28050 | 28000 | 933 |
| 494 | 20241112 | 110700 | 12279122300 | 28000 | 28050 | 28050 | 28000 | 744 |
| 495 | 20241112 | 110600 | 12258283000 | 28000 | 28000 | 28050 | 27950 | 2019 |
| 496 | 20241112 | 110500 | 12201782150 | 28000 | 28050 | 28050 | 28000 | 805 |
| 497 | 20241112 | 110400 | 12179241550 | 28000 | 28050 | 28100 | 28000 | 1246 |
| 498 | 20241112 | 110300 | 12144259400 | 28050 | 28050 | 28100 | 28000 | 815 |
| 499 | 20241112 | 110200 | 12121402550 | 28050 | 28000 | 28100 | 28000 | 774 |
| 500 | 20241112 | 110100 | 12099707100 | 28100 | 28000 | 28100 | 28000 | 1006 |
| 501 | 20241112 | 110000 | 12071513200 | 27950 | 28000 | 28050 | 27950 | 1246 |
| 502 | 20241112 | 105900 | 12036651000 | 28050 | 28000 | 28050 | 27950 | 801 |
| 503 | 20241112 | 105800 | 12014221250 | 28000 | 27950 | 28000 | 27900 | 4131 |
| 504 | 20241112 | 105700 | 11898926000 | 27950 | 27950 | 28000 | 27950 | 559 |
| 505 | 20241112 | 105600 | 11883300000 | 27950 | 28000 | 28000 | 27950 | 1206 |
| 506 | 20241112 | 105500 | 11849586900 | 27950 | 28000 | 28050 | 27950 | 1425 |
| 507 | 20241112 | 105400 | 11809694900 | 27950 | 28000 | 28050 | 27950 | 1658 |
| 508 | 20241112 | 105300 | 11763290200 | 28000 | 28000 | 28050 | 28000 | 1508 |
| 509 | 20241112 | 105200 | 11721062900 | 28000 | 28200 | 28200 | 28000 | 7895 |
| 510 | 20241112 | 105100 | 11498924800 | 28200 | 28250 | 28250 | 28200 | 758 |
| 511 | 20241112 | 105000 | 11477525850 | 28200 | 28250 | 28250 | 28200 | 1016 |
| 512 | 20241112 | 104900 | 11448861200 | 28200 | 28250 | 28300 | 28200 | 510 |
| 513 | 20241112 | 104800 | 11434463250 | 28300 | 28250 | 28300 | 28250 | 393 |
| 514 | 20241112 | 104700 | 11423356850 | 28300 | 28300 | 28350 | 28200 | 2062 |
| 515 | 20241112 | 104600 | 11365048850 | 28300 | 28250 | 28350 | 28250 | 1343 |
| 516 | 20241112 | 104500 | 11327057650 | 28250 | 28250 | 28300 | 28250 | 428 |
| 517 | 20241112 | 104400 | 11314954550 | 28250 | 28250 | 28350 | 28250 | 1873 |
| 518 | 20241112 | 104300 | 11261998550 | 28300 | 28300 | 28300 | 28250 | 711 |
| 519 | 20241112 | 104200 | 11241904100 | 28250 | 28250 | 28300 | 28200 | 1501 |
| 520 | 20241112 | 104100 | 11199498050 | 28300 | 28300 | 28350 | 28250 | 1319 |
| 521 | 20241112 | 104000 | 11162169000 | 28300 | 28300 | 28350 | 28250 | 1528 |
| 522 | 20241112 | 103900 | 11118929100 | 28250 | 28250 | 28300 | 28200 | 907 |
| 523 | 20241112 | 103800 | 11093321800 | 28250 | 28200 | 28300 | 28200 | 475 |
| 524 | 20241112 | 103700 | 11079911200 | 28250 | 28250 | 28250 | 28200 | 413 |
| 525 | 20241112 | 103600 | 11068254800 | 28300 | 28300 | 28300 | 28250 | 1058 |
| 526 | 20241112 | 103500 | 11038346200 | 28250 | 28300 | 28300 | 28250 | 632 |
| 527 | 20241112 | 103400 | 11020489550 | 28300 | 28350 | 28350 | 28300 | 3229 |
| 528 | 20241112 | 103300 | 10929084650 | 28300 | 28200 | 28300 | 28200 | 828 |
| 529 | 20241112 | 103200 | 10905696750 | 28200 | 28150 | 28200 | 28150 | 520 |
| 530 | 20241112 | 103100 | 10891055850 | 28150 | 28200 | 28200 | 28100 | 1716 |
| 531 | 20241112 | 103000 | 10842722650 | 28150 | 28100 | 28250 | 28100 | 898 |
| 532 | 20241112 | 102900 | 10817430300 | 28150 | 28100 | 28150 | 28100 | 2043 |
| 533 | 20241112 | 102800 | 10759951150 | 28100 | 28100 | 28200 | 28050 | 1335 |
| 534 | 20241112 | 102700 | 10722423150 | 28150 | 28200 | 28200 | 28150 | 1801 |
| 535 | 20241112 | 102600 | 10671669150 | 28200 | 28350 | 28350 | 28200 | 2879 |
| 536 | 20241112 | 102500 | 10590394600 | 28300 | 28350 | 28350 | 28250 | 1099 |
| 537 | 20241112 | 102400 | 10559295150 | 28300 | 28450 | 28450 | 28300 | 1512 |
| 538 | 20241112 | 102300 | 10516422200 | 28500 | 28450 | 28500 | 28400 | 1057 |
| 539 | 20241112 | 102200 | 10486354750 | 28350 | 28350 | 28450 | 28350 | 1169 |
| 540 | 20241112 | 102100 | 10453167050 | 28350 | 28400 | 28450 | 28350 | 716 |
| 541 | 20241112 | 102000 | 10432837000 | 28350 | 28550 | 28550 | 28350 | 4725 |
| 542 | 20241112 | 101900 | 10298538850 | 28500 | 28500 | 28500 | 28450 | 2213 |
| 543 | 20241112 | 101800 | 10235478250 | 28450 | 28450 | 28500 | 28450 | 481 |
| 544 | 20241112 | 101700 | 10221788550 | 28450 | 28500 | 28550 | 28450 | 1234 |
| 545 | 20241112 | 101600 | 10186587800 | 28550 | 28550 | 28550 | 28450 | 3164 |
| 546 | 20241112 | 101500 | 10096352250 | 28500 | 28500 | 28500 | 28450 | 1835 |
| 547 | 20241112 | 101400 | 10044062250 | 28500 | 28450 | 28500 | 28450 | 406 |
| 548 | 20241112 | 101300 | 10032504750 | 28450 | 28500 | 28550 | 28450 | 2822 |
| 549 | 20241112 | 101200 | 9952091150 | 28450 | 28500 | 28500 | 28450 | 1147 |
| 550 | 20241112 | 101100 | 9919426500 | 28450 | 28400 | 28450 | 28350 | 2234 |
| 551 | 20241112 | 101000 | 9855932100 | 28400 | 28350 | 28400 | 28350 | 1031 |
| 552 | 20241112 | 100900 | 9826693500 | 28350 | 28400 | 28400 | 28350 | 429 |
| 553 | 20241112 | 100800 | 9814516800 | 28400 | 28350 | 28450 | 28350 | 978 |
| 554 | 20241112 | 100700 | 9786744150 | 28400 | 28400 | 28450 | 28300 | 2532 |
| 555 | 20241112 | 100600 | 9714938100 | 28450 | 28400 | 28450 | 28300 | 5470 |
| 556 | 20241112 | 100500 | 9559517950 | 28350 | 28300 | 28400 | 28250 | 2748 |
| 557 | 20241112 | 100400 | 9481636200 | 28250 | 28100 | 28250 | 28050 | 4118 |
| 558 | 20241112 | 100300 | 9365658350 | 28050 | 28100 | 28100 | 28050 | 705 |
| 559 | 20241112 | 100200 | 9345874300 | 28100 | 28050 | 28150 | 28050 | 830 |
| 560 | 20241112 | 100100 | 9322573150 | 28050 | 28050 | 28100 | 28050 | 597 |
| 561 | 20241112 | 100000 | 9305820450 | 28100 | 28150 | 28200 | 28050 | 3985 |
| 562 | 20241112 | 095900 | 9193759950 | 28150 | 28100 | 28200 | 28100 | 1999 |
| 563 | 20241112 | 095800 | 9137498550 | 28150 | 28050 | 28150 | 28050 | 799 |
| 564 | 20241112 | 095700 | 9115051350 | 28100 | 28050 | 28100 | 28050 | 1511 |
| 565 | 20241112 | 095600 | 9072601850 | 28050 | 27950 | 28100 | 27950 | 1381 |
| 566 | 20241112 | 095500 | 9033896350 | 27950 | 28000 | 28050 | 27950 | 4137 |
| 567 | 20241112 | 095400 | 8918073700 | 28000 | 27950 | 28000 | 27900 | 2246 |
| 568 | 20241112 | 095300 | 8855329850 | 27900 | 27750 | 27950 | 27750 | 3685 |
| 569 | 20241112 | 095200 | 8752771950 | 27750 | 27750 | 27800 | 27750 | 287 |
| 570 | 20241112 | 095100 | 8744801500 | 27750 | 27750 | 27800 | 27700 | 667 |
| 571 | 20241112 | 095000 | 8726298350 | 27750 | 27750 | 27900 | 27700 | 1316 |
| 572 | 20241112 | 094900 | 8689714500 | 27700 | 27650 | 27800 | 27650 | 3339 |
| 573 | 20241112 | 094800 | 8597139850 | 27650 | 27550 | 27650 | 27500 | 6814 |
| 574 | 20241112 | 094700 | 8409269700 | 27550 | 27550 | 27650 | 27500 | 2519 |
| 575 | 20241112 | 094600 | 8339776000 | 27550 | 27650 | 27700 | 27500 | 7984 |
| 576 | 20241112 | 094500 | 8119602650 | 27700 | 27750 | 27750 | 27600 | 4624 |
| 577 | 20241112 | 094400 | 7991646300 | 27750 | 27850 | 27850 | 27700 | 3079 |
| 578 | 20241112 | 094300 | 7906109750 | 27850 | 27850 | 27950 | 27850 | 2058 |
| 579 | 20241112 | 094200 | 7848762800 | 27850 | 27800 | 28000 | 27700 | 7649 |
| 580 | 20241112 | 094100 | 7636030700 | 27800 | 27900 | 27950 | 27800 | 6665 |
| 581 | 20241112 | 094000 | 7450333050 | 27900 | 27950 | 28050 | 27900 | 5575 |
| 582 | 20241112 | 093900 | 7294485550 | 27950 | 28100 | 28100 | 27950 | 5573 |
| 583 | 20241112 | 093800 | 7138481300 | 28050 | 28200 | 28200 | 28050 | 3343 |
| 584 | 20241112 | 093700 | 7044620300 | 28100 | 28000 | 28150 | 27950 | 4536 |
| 585 | 20241112 | 093600 | 6917371100 | 27950 | 28100 | 28100 | 27950 | 3246 |
| 586 | 20241112 | 093500 | 6826370450 | 28150 | 28150 | 28200 | 28100 | 2447 |
| 587 | 20241112 | 093400 | 6757519200 | 28150 | 28150 | 28200 | 28100 | 3343 |
| 588 | 20241112 | 093300 | 6663469550 | 28150 | 28100 | 28250 | 28100 | 4490 |
| 589 | 20241112 | 093200 | 6537025600 | 28100 | 28150 | 28150 | 27800 | 31087 |
| 590 | 20241112 | 093100 | 5666230800 | 28100 | 28100 | 28200 | 28050 | 4529 |
| 591 | 20241112 | 093000 | 5538788200 | 28100 | 28150 | 28200 | 28100 | 3002 |
| 592 | 20241112 | 092900 | 5454378200 | 28150 | 28200 | 28200 | 28100 | 1500 |
| 593 | 20241112 | 092800 | 5412145650 | 28200 | 28250 | 28300 | 28200 | 1704 |
| 594 | 20241112 | 092700 | 5364058100 | 28250 | 28100 | 28250 | 28050 | 9168 |
| 595 | 20241112 | 092600 | 5105489100 | 28050 | 28300 | 28300 | 28050 | 13325 |
| 596 | 20241112 | 092500 | 4729855100 | 28300 | 28200 | 28350 | 28200 | 5429 |
| 597 | 20241112 | 092400 | 4576492650 | 28200 | 28300 | 28350 | 28150 | 10705 |
| 598 | 20241112 | 092300 | 4274117200 | 28300 | 28450 | 28500 | 28300 | 5724 |
| 599 | 20241112 | 092200 | 4111684050 | 28450 | 28500 | 28650 | 28350 | 3249 |
| 600 | 20241112 | 092100 | 4019038150 | 28400 | 28600 | 28600 | 28300 | 21093 |
| 601 | 20241112 | 092000 | 3418763300 | 28650 | 28700 | 28750 | 28600 | 3165 |
| 602 | 20241112 | 091900 | 3328069650 | 28700 | 28800 | 28800 | 28650 | 4319 |
| 603 | 20241112 | 091800 | 3204005400 | 28750 | 28750 | 28800 | 28700 | 4019 |
| 604 | 20241112 | 091700 | 3088406350 | 28750 | 28800 | 28800 | 28750 | 817 |
| 605 | 20241112 | 091600 | 3064881800 | 28800 | 28850 | 28900 | 28750 | 3378 |
| 606 | 20241112 | 091500 | 2967477750 | 28850 | 28850 | 28850 | 28650 | 14105 |
| 607 | 20241112 | 091400 | 2561443500 | 28800 | 28850 | 28850 | 28750 | 4269 |
| 608 | 20241112 | 091300 | 2438392250 | 28850 | 28900 | 28950 | 28850 | 1145 |
| 609 | 20241112 | 091200 | 2405311900 | 28900 | 28750 | 28900 | 28750 | 3492 |
| 610 | 20241112 | 091100 | 2304607650 | 28750 | 28700 | 28850 | 28700 | 3022 |
| 611 | 20241112 | 091000 | 2217742250 | 28650 | 28650 | 28750 | 28650 | 6419 |
| 612 | 20241112 | 090900 | 2033602300 | 28700 | 28650 | 28750 | 28650 | 3678 |
| 613 | 20241112 | 090800 | 1928048650 | 28750 | 28850 | 28850 | 28650 | 6279 |
| 614 | 20241112 | 090700 | 1747478850 | 28800 | 28950 | 29000 | 28750 | 11338 |
| 615 | 20241112 | 090600 | 1420748350 | 29000 | 28950 | 29050 | 28850 | 8040 |
| 616 | 20241112 | 090500 | 1187866100 | 28950 | 29100 | 29100 | 28850 | 12450 |
| 617 | 20241112 | 090400 | 826759650 | 29050 | 29200 | 29200 | 29050 | 8843 |
| 618 | 20241112 | 090300 | 569248200 | 29200 | 29200 | 29300 | 29200 | 2896 |
| 619 | 20241112 | 090200 | 484549800 | 29300 | 29150 | 29350 | 29100 | 5290 |
| 620 | 20241112 | 090100 | 330158700 | 29150 | 29550 | 29550 | 29100 | 6756 |
| 621 | 20241112 | 090000 | 132032250 | 29550 | 29600 | 29650 | 29500 | 4456 |