31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 3 | 20241112 | 185000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20241112 | 184900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20241112 | 184800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20241112 | 184700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20241112 | 184600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20241112 | 184500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20241112 | 184400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20241112 | 184300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20241112 | 184200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20241112 | 184100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20241112 | 184000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20241112 | 183900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20241112 | 183800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20241112 | 183700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20241112 | 183600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20241112 | 183500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20241112 | 183400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20241112 | 183300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20241112 | 183200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20241112 | 183100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20241112 | 183000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20241112 | 182900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20241112 | 182800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20241112 | 182700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20241112 | 182600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20241112 | 182500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20241112 | 182400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20241112 | 182300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20241112 | 182200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20241112 | 182100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 33 | 20241112 | 182000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20241112 | 181900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20241112 | 181800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20241112 | 181700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20241112 | 181600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20241112 | 181500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20241112 | 181400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20241112 | 181300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20241112 | 181200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20241112 | 181100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20241112 | 181000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20241112 | 180900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20241112 | 180800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20241112 | 180700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20241112 | 180600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20241112 | 180500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20241112 | 180400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20241112 | 180300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20241112 | 180200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20241112 | 180100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20241112 | 180000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20241112 | 175900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20241112 | 175800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20241112 | 175700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20241112 | 175600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20241112 | 175500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20241112 | 175400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20241112 | 175300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20241112 | 175200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20241112 | 175100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 63 | 20241112 | 175000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20241112 | 174900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20241112 | 174800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20241112 | 174700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20241112 | 174600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20241112 | 174500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20241112 | 174400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20241112 | 174300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20241112 | 174200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20241112 | 174100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20241112 | 174000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20241112 | 173900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20241112 | 173800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20241112 | 173700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20241112 | 173600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20241112 | 173500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20241112 | 173400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20241112 | 173300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20241112 | 173200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20241112 | 173100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20241112 | 173000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20241112 | 172900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20241112 | 172800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20241112 | 172700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20241112 | 172600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20241112 | 172500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20241112 | 172400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20241112 | 172300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20241112 | 172200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20241112 | 172100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 93 | 20241112 | 172000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20241112 | 171900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20241112 | 171800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20241112 | 171700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20241112 | 171600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20241112 | 171500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20241112 | 171400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20241112 | 171300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20241112 | 171200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20241112 | 171100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20241112 | 171000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20241112 | 170900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20241112 | 170800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20241112 | 170700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20241112 | 170600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20241112 | 170500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20241112 | 170400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20241112 | 170300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20241112 | 170200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20241112 | 170100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20241112 | 170000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20241112 | 165900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20241112 | 165800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20241112 | 165700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20241112 | 165600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20241112 | 165500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20241112 | 165400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20241112 | 165300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20241112 | 165200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20241112 | 165100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 123 | 20241112 | 165000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20241112 | 164900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20241112 | 164800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20241112 | 164700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20241112 | 164600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20241112 | 164500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20241112 | 164400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20241112 | 164300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20241112 | 164200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20241112 | 164100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20241112 | 164000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20241112 | 163900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20241112 | 163800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20241112 | 163700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20241112 | 163600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20241112 | 163500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20241112 | 163400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20241112 | 163300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20241112 | 163200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20241112 | 163100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20241112 | 163000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20241112 | 162900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20241112 | 162800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20241112 | 162700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20241112 | 162600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20241112 | 162500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20241112 | 162400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20241112 | 162300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20241112 | 162200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20241112 | 162100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 153 | 20241112 | 162000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20241112 | 161900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20241112 | 161800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20241112 | 161700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20241112 | 161600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20241112 | 161500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20241112 | 161400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20241112 | 161300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20241112 | 161200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20241112 | 161100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20241112 | 161000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20241112 | 160900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20241112 | 160800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20241112 | 160700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20241112 | 160600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20241112 | 160500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20241112 | 160400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20241112 | 160300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20241112 | 160200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20241112 | 160100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20241112 | 160000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20241112 | 155900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20241112 | 155800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20241112 | 155700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20241112 | 155600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20241112 | 155500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20241112 | 155400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20241112 | 155300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20241112 | 155200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20241112 | 155100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 183 | 20241112 | 155000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20241112 | 154900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20241112 | 154800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20241112 | 154700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20241112 | 154600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20241112 | 154500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20241112 | 154400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20241112 | 154300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20241112 | 154200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20241112 | 154100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20241112 | 154000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20241112 | 153900 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20241112 | 153800 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20241112 | 153700 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20241112 | 153600 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20241112 | 153500 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20241112 | 153400 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20241112 | 153300 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20241112 | 153200 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20241112 | 153100 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20241112 | 153000 | 7756754700 | 37950 | 37950 | 37950 | 37950 | 2578 |
| 204 | 20241112 | 152900 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20241112 | 152800 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20241112 | 152700 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20241112 | 152600 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20241112 | 152500 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20241112 | 152400 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20241112 | 152300 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20241112 | 152200 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20241112 | 152100 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 213 | 20241112 | 152000 | 7658919600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20241112 | 151900 | 7658919600 | 37900 | 37900 | 37900 | 37850 | 396 |
| 215 | 20241112 | 151800 | 7643926900 | 37850 | 37900 | 37900 | 37850 | 803 |
| 216 | 20241112 | 151700 | 7613532750 | 37850 | 37850 | 37900 | 37850 | 36 |
| 217 | 20241112 | 151600 | 7612169550 | 37850 | 37850 | 37900 | 37850 | 111 |
| 218 | 20241112 | 151500 | 7607968150 | 37850 | 37900 | 37900 | 37850 | 247 |
| 219 | 20241112 | 151400 | 7598618700 | 37850 | 37900 | 37900 | 37850 | 89 |
| 220 | 20241112 | 151300 | 7595249000 | 37850 | 37850 | 37900 | 37850 | 1945 |
| 221 | 20241112 | 151200 | 7521629450 | 37850 | 37850 | 37900 | 37850 | 21 |
| 222 | 20241112 | 151100 | 7520834400 | 37850 | 37900 | 37900 | 37850 | 102 |
| 223 | 20241112 | 151000 | 7516968900 | 37900 | 37900 | 37950 | 37850 | 480 |
| 224 | 20241112 | 150900 | 7498778600 | 37850 | 37850 | 37900 | 37850 | 773 |
| 225 | 20241112 | 150800 | 7469518950 | 37850 | 37900 | 37900 | 37850 | 494 |
| 226 | 20241112 | 150700 | 7450806450 | 37900 | 37850 | 37950 | 37850 | 67 |
| 227 | 20241112 | 150600 | 7448266700 | 37900 | 37900 | 37950 | 37850 | 389 |
| 228 | 20241112 | 150500 | 7433516050 | 37900 | 37900 | 37900 | 37850 | 49 |
| 229 | 20241112 | 150400 | 7431659850 | 37850 | 37900 | 37900 | 37850 | 663 |
| 230 | 20241112 | 150300 | 7406548250 | 37850 | 37850 | 37900 | 37850 | 218 |
| 231 | 20241112 | 150200 | 7398295400 | 37850 | 37900 | 37950 | 37850 | 61 |
| 232 | 20241112 | 150100 | 7395982800 | 37950 | 37900 | 37950 | 37900 | 1103 |
| 233 | 20241112 | 150000 | 7354126800 | 37900 | 37950 | 37950 | 37900 | 320 |
| 234 | 20241112 | 145900 | 7341998400 | 37950 | 37950 | 38000 | 37900 | 210 |
| 235 | 20241112 | 145800 | 7334032750 | 37950 | 37900 | 37950 | 37850 | 418 |
| 236 | 20241112 | 145700 | 7318193550 | 37900 | 37900 | 37900 | 37850 | 261 |
| 237 | 20241112 | 145600 | 7308301750 | 37900 | 37900 | 37900 | 37850 | 84 |
| 238 | 20241112 | 145500 | 7305118200 | 37900 | 37900 | 37900 | 37900 | 595 |
| 239 | 20241112 | 145400 | 7282567700 | 37950 | 37900 | 37950 | 37900 | 147 |
| 240 | 20241112 | 145300 | 7276995650 | 37950 | 37900 | 37950 | 37900 | 809 |
| 241 | 20241112 | 145200 | 7246295750 | 37950 | 37900 | 37950 | 37900 | 22 |
| 242 | 20241112 | 145100 | 7245461300 | 37950 | 37900 | 37950 | 37900 | 262 |
| 243 | 20241112 | 145000 | 7235520700 | 37900 | 37850 | 37900 | 37850 | 210 |
| 244 | 20241112 | 144900 | 7227561750 | 37850 | 37900 | 37900 | 37850 | 15 |
| 245 | 20241112 | 144800 | 7226993500 | 37850 | 37900 | 37900 | 37850 | 1562 |
| 246 | 20241112 | 144700 | 7167864150 | 37900 | 37900 | 37950 | 37900 | 78 |
| 247 | 20241112 | 144600 | 7164905250 | 37900 | 37900 | 37950 | 37850 | 328 |
| 248 | 20241112 | 144500 | 7152473700 | 37950 | 37900 | 37950 | 37900 | 15 |
| 249 | 20241112 | 144400 | 7151904600 | 37900 | 37900 | 37950 | 37900 | 49 |
| 250 | 20241112 | 144300 | 7150047200 | 37950 | 37950 | 37950 | 37950 | 3 |
| 251 | 20241112 | 144200 | 7149933350 | 38000 | 37900 | 38000 | 37900 | 383 |
| 252 | 20241112 | 144100 | 7135401550 | 37900 | 37900 | 37950 | 37900 | 193 |
| 253 | 20241112 | 144000 | 7128086800 | 37850 | 37950 | 37950 | 37850 | 353 |
| 254 | 20241112 | 143900 | 7114708300 | 37950 | 37900 | 37950 | 37900 | 283 |
| 255 | 20241112 | 143800 | 7103979350 | 37900 | 37900 | 37900 | 37900 | 2 |
| 256 | 20241112 | 143700 | 7103903550 | 37950 | 37900 | 38000 | 37900 | 126 |
| 257 | 20241112 | 143600 | 7099124600 | 37900 | 37950 | 38000 | 37900 | 1063 |
| 258 | 20241112 | 143500 | 7058813600 | 37950 | 37950 | 37950 | 37950 | 240 |
| 259 | 20241112 | 143400 | 7049705600 | 37950 | 37900 | 37950 | 37900 | 1883 |
| 260 | 20241112 | 143300 | 6978246050 | 37900 | 37950 | 37950 | 37900 | 136 |
| 261 | 20241112 | 143200 | 6973091600 | 37950 | 37900 | 37950 | 37900 | 56 |
| 262 | 20241112 | 143100 | 6970967650 | 37900 | 37900 | 37950 | 37900 | 64 |
| 263 | 20241112 | 143000 | 6968541100 | 37900 | 37950 | 37950 | 37900 | 350 |
| 264 | 20241112 | 142900 | 6955272750 | 37900 | 37900 | 37950 | 37900 | 119 |
| 265 | 20241112 | 142800 | 6950762500 | 37900 | 37900 | 37950 | 37900 | 121 |
| 266 | 20241112 | 142700 | 6946176350 | 37900 | 37900 | 37950 | 37900 | 38 |
| 267 | 20241112 | 142600 | 6944736100 | 37950 | 37900 | 37950 | 37900 | 35 |
| 268 | 20241112 | 142500 | 6943408500 | 37900 | 37950 | 38000 | 37900 | 346 |
| 269 | 20241112 | 142400 | 6930277800 | 37950 | 38000 | 38000 | 37950 | 45 |
| 270 | 20241112 | 142300 | 6928569450 | 38000 | 37950 | 38000 | 37950 | 15 |
| 271 | 20241112 | 142200 | 6927999550 | 37950 | 37950 | 37950 | 37950 | 3 |
| 272 | 20241112 | 142100 | 6927885700 | 37950 | 37950 | 38000 | 37950 | 6 |
| 273 | 20241112 | 142000 | 6927657850 | 37950 | 37950 | 38000 | 37950 | 440 |
| 274 | 20241112 | 141900 | 6910949900 | 37950 | 37950 | 38000 | 37950 | 45 |
| 275 | 20241112 | 141800 | 6909241150 | 37950 | 37950 | 38000 | 37950 | 49 |
| 276 | 20241112 | 141700 | 6907380600 | 37950 | 37950 | 38000 | 37950 | 110 |
| 277 | 20241112 | 141600 | 6903206050 | 38000 | 38000 | 38000 | 37950 | 298 |
| 278 | 20241112 | 141500 | 6891882400 | 37950 | 37950 | 38000 | 37950 | 102 |
| 279 | 20241112 | 141400 | 6888011400 | 37950 | 38000 | 38000 | 37950 | 569 |
| 280 | 20241112 | 141300 | 6866411600 | 38000 | 38000 | 38000 | 38000 | 554 |
| 281 | 20241112 | 141200 | 6845359600 | 38000 | 38000 | 38050 | 38000 | 6 |
| 282 | 20241112 | 141100 | 6845131500 | 38000 | 38000 | 38000 | 38000 | 42 |
| 283 | 20241112 | 141000 | 6843535500 | 38000 | 38000 | 38000 | 37950 | 66 |
| 284 | 20241112 | 140900 | 6841027750 | 37950 | 38000 | 38000 | 37950 | 31 |
| 285 | 20241112 | 140800 | 6839849850 | 37950 | 38000 | 38000 | 37950 | 443 |
| 286 | 20241112 | 140700 | 6823024400 | 37950 | 38000 | 38000 | 37950 | 489 |
| 287 | 20241112 | 140600 | 6804443550 | 38000 | 37950 | 38000 | 37950 | 963 |
| 288 | 20241112 | 140500 | 6767850650 | 37950 | 37950 | 37950 | 37900 | 762 |
| 289 | 20241112 | 140400 | 6738932850 | 37950 | 37950 | 37950 | 37950 | 277 |
| 290 | 20241112 | 140300 | 6728420700 | 38000 | 37950 | 38000 | 37950 | 962 |
| 291 | 20241112 | 140200 | 6691912000 | 37900 | 37900 | 37900 | 37900 | 585 |
| 292 | 20241112 | 140100 | 6669740500 | 37950 | 37900 | 37950 | 37900 | 147 |
| 293 | 20241112 | 140000 | 6664164400 | 37900 | 37900 | 37950 | 37900 | 71 |
| 294 | 20241112 | 135900 | 6661473450 | 37900 | 37900 | 37950 | 37900 | 10 |
| 295 | 20241112 | 135800 | 6661094400 | 37900 | 37900 | 37950 | 37900 | 11 |
| 296 | 20241112 | 135700 | 6660677250 | 37950 | 37900 | 37950 | 37900 | 10 |
| 297 | 20241112 | 135600 | 6660298000 | 37900 | 37900 | 37950 | 37900 | 8 |
| 298 | 20241112 | 135500 | 6659994750 | 37950 | 37900 | 37950 | 37900 | 76 |
| 299 | 20241112 | 135400 | 6657114200 | 37900 | 37950 | 37950 | 37900 | 16 |
| 300 | 20241112 | 135300 | 6656507600 | 37900 | 37900 | 37900 | 37900 | 70 |
| 301 | 20241112 | 135200 | 6653854600 | 37900 | 37900 | 37950 | 37900 | 63 |
| 302 | 20241112 | 135100 | 6651466850 | 37900 | 37900 | 37900 | 37900 | 180 |
| 303 | 20241112 | 135000 | 6644644850 | 37900 | 37900 | 37900 | 37900 | 312 |
| 304 | 20241112 | 134900 | 6632820050 | 37900 | 37900 | 37950 | 37900 | 165 |
| 305 | 20241112 | 134800 | 6626563300 | 37900 | 37900 | 37900 | 37900 | 177 |
| 306 | 20241112 | 134700 | 6619855000 | 37900 | 37900 | 37900 | 37850 | 534 |
| 307 | 20241112 | 134600 | 6599617600 | 37900 | 37900 | 37950 | 37900 | 299 |
| 308 | 20241112 | 134500 | 6588284800 | 37900 | 37900 | 37900 | 37900 | 295 |
| 309 | 20241112 | 134400 | 6577104300 | 37900 | 37900 | 37900 | 37900 | 77 |
| 310 | 20241112 | 134300 | 6574186000 | 37900 | 37900 | 37950 | 37900 | 55 |
| 311 | 20241112 | 134200 | 6572099950 | 37900 | 37850 | 37900 | 37850 | 1462 |
| 312 | 20241112 | 134100 | 6516712300 | 37950 | 37900 | 37950 | 37900 | 351 |
| 313 | 20241112 | 134000 | 6503409000 | 37900 | 37900 | 37900 | 37900 | 704 |
| 314 | 20241112 | 133900 | 6476727400 | 37900 | 37900 | 37950 | 37900 | 176 |
| 315 | 20241112 | 133800 | 6470050300 | 37950 | 37900 | 37950 | 37900 | 137 |
| 316 | 20241112 | 133700 | 6464852550 | 37850 | 37850 | 37850 | 37850 | 52 |
| 317 | 20241112 | 133600 | 6462884350 | 37850 | 37950 | 38000 | 37850 | 1215 |
| 318 | 20241112 | 133500 | 6416852750 | 37950 | 37950 | 37950 | 37950 | 105 |
| 319 | 20241112 | 133400 | 6412868000 | 37950 | 38000 | 38000 | 37950 | 20 |
| 320 | 20241112 | 133300 | 6412108650 | 38000 | 38000 | 38000 | 37950 | 9 |
| 321 | 20241112 | 133200 | 6411767000 | 37950 | 37950 | 37950 | 37950 | 7 |
| 322 | 20241112 | 133100 | 6411501350 | 37950 | 38000 | 38000 | 37950 | 4 |
| 323 | 20241112 | 133000 | 6411349450 | 38000 | 37950 | 38000 | 37950 | 77 |
| 324 | 20241112 | 132900 | 6408426950 | 38000 | 37900 | 38000 | 37850 | 264 |
| 325 | 20241112 | 132800 | 6398415950 | 37900 | 37900 | 37900 | 37850 | 313 |
| 326 | 20241112 | 132700 | 6386556450 | 37950 | 37900 | 37950 | 37900 | 7 |
| 327 | 20241112 | 132600 | 6386290850 | 37900 | 37950 | 37950 | 37900 | 561 |
| 328 | 20241112 | 132500 | 6365022400 | 37950 | 37900 | 38000 | 37900 | 102 |
| 329 | 20241112 | 132400 | 6361147450 | 37900 | 37900 | 37950 | 37900 | 690 |
| 330 | 20241112 | 132300 | 6334975050 | 37900 | 37900 | 37900 | 37900 | 23 |
| 331 | 20241112 | 132200 | 6334103350 | 37900 | 37900 | 37950 | 37900 | 293 |
| 332 | 20241112 | 132100 | 6322998600 | 37900 | 37950 | 37950 | 37900 | 48 |
| 333 | 20241112 | 132000 | 6321178100 | 37950 | 37950 | 37950 | 37900 | 14 |
| 334 | 20241112 | 131900 | 6320646900 | 37950 | 37900 | 37950 | 37900 | 194 |
| 335 | 20241112 | 131800 | 6313293550 | 37900 | 37900 | 37900 | 37900 | 430 |
| 336 | 20241112 | 131700 | 6296996550 | 37950 | 37950 | 37950 | 37900 | 19 |
| 337 | 20241112 | 131600 | 6296275850 | 37900 | 37900 | 37950 | 37900 | 35 |
| 338 | 20241112 | 131500 | 6294949050 | 37900 | 37950 | 37950 | 37900 | 55 |
| 339 | 20241112 | 131400 | 6292864000 | 37900 | 37950 | 37950 | 37900 | 4 |
| 340 | 20241112 | 131300 | 6292712350 | 37950 | 37900 | 37950 | 37900 | 170 |
| 341 | 20241112 | 131200 | 6286268700 | 37900 | 37900 | 38000 | 37900 | 420 |
| 342 | 20241112 | 131100 | 6270329800 | 37900 | 37900 | 37900 | 37900 | 130 |
| 343 | 20241112 | 131000 | 6265402800 | 37900 | 38050 | 38050 | 37900 | 20 |
| 344 | 20241112 | 130900 | 6264642200 | 38050 | 37900 | 38100 | 37900 | 79 |
| 345 | 20241112 | 130800 | 6261636200 | 38050 | 37750 | 38050 | 37750 | 5955 |
| 346 | 20241112 | 130700 | 6035411550 | 37850 | 37800 | 37850 | 37750 | 196 |
| 347 | 20241112 | 130600 | 6028000350 | 37800 | 37850 | 37850 | 37750 | 541 |
| 348 | 20241112 | 130500 | 6007551400 | 37850 | 37850 | 37850 | 37850 | 26 |
| 349 | 20241112 | 130400 | 6006567300 | 37850 | 37850 | 37850 | 37850 | 54 |
| 350 | 20241112 | 130300 | 6004523400 | 37900 | 37850 | 37900 | 37850 | 126 |
| 351 | 20241112 | 130200 | 5999753800 | 37800 | 37800 | 37850 | 37800 | 259 |
| 352 | 20241112 | 130100 | 5989963050 | 37800 | 37800 | 37800 | 37750 | 1208 |
| 353 | 20241112 | 130000 | 5944302800 | 37800 | 37800 | 37850 | 37800 | 507 |
| 354 | 20241112 | 125900 | 5925138150 | 37800 | 37800 | 37850 | 37800 | 478 |
| 355 | 20241112 | 125800 | 5907069500 | 37800 | 37800 | 37800 | 37800 | 1166 |
| 356 | 20241112 | 125700 | 5862994700 | 37800 | 37800 | 37850 | 37800 | 1109 |
| 357 | 20241112 | 125600 | 5821074400 | 37850 | 37850 | 37900 | 37800 | 820 |
| 358 | 20241112 | 125500 | 5790077400 | 37850 | 37850 | 37900 | 37850 | 266 |
| 359 | 20241112 | 125400 | 5780009200 | 37850 | 37850 | 37900 | 37850 | 912 |
| 360 | 20241112 | 125300 | 5745485000 | 37850 | 37850 | 37850 | 37850 | 505 |
| 361 | 20241112 | 125200 | 5726370750 | 37850 | 37900 | 37900 | 37850 | 183 |
| 362 | 20241112 | 125100 | 5719444100 | 37850 | 37850 | 37900 | 37850 | 345 |
| 363 | 20241112 | 125000 | 5706383300 | 37850 | 37900 | 37900 | 37850 | 93 |
| 364 | 20241112 | 124900 | 5702862750 | 37950 | 37950 | 37950 | 37900 | 645 |
| 365 | 20241112 | 124800 | 5678417000 | 37950 | 37900 | 37950 | 37900 | 94 |
| 366 | 20241112 | 124700 | 5674854200 | 37900 | 37950 | 37950 | 37900 | 74 |
| 367 | 20241112 | 124600 | 5672046000 | 37950 | 37950 | 38000 | 37950 | 84 |
| 368 | 20241112 | 124500 | 5668857450 | 37950 | 38000 | 38000 | 37950 | 344 |
| 369 | 20241112 | 124400 | 5655797900 | 38000 | 38050 | 38050 | 38000 | 20 |
| 370 | 20241112 | 124300 | 5655037500 | 38000 | 38000 | 38000 | 38000 | 3 |
| 371 | 20241112 | 124200 | 5654923500 | 38000 | 38000 | 38000 | 38000 | 13 |
| 372 | 20241112 | 124100 | 5654429500 | 38000 | 38050 | 38050 | 38000 | 282 |
| 373 | 20241112 | 124000 | 5643712900 | 38000 | 38050 | 38050 | 38000 | 420 |
| 374 | 20241112 | 123900 | 5627738500 | 38050 | 38050 | 38100 | 38000 | 244 |
| 375 | 20241112 | 123800 | 5618456950 | 38000 | 38050 | 38050 | 38000 | 33 |
| 376 | 20241112 | 123700 | 5617201350 | 38050 | 38050 | 38050 | 38050 | 84 |
| 377 | 20241112 | 123600 | 5614005150 | 38050 | 38100 | 38100 | 38050 | 2 |
| 378 | 20241112 | 123500 | 5613929000 | 38050 | 38050 | 38100 | 38050 | 21 |
| 379 | 20241112 | 123400 | 5613129100 | 38050 | 38050 | 38100 | 38050 | 55 |
| 380 | 20241112 | 123300 | 5611036250 | 38050 | 38050 | 38050 | 38050 | 121 |
| 381 | 20241112 | 123200 | 5606432200 | 38100 | 38050 | 38100 | 38050 | 534 |
| 382 | 20241112 | 123100 | 5586086850 | 38050 | 38100 | 38100 | 38050 | 12 |
| 383 | 20241112 | 123000 | 5585629950 | 38100 | 38050 | 38100 | 38050 | 189 |
| 384 | 20241112 | 122900 | 5578437150 | 38050 | 38050 | 38100 | 38050 | 141 |
| 385 | 20241112 | 122800 | 5573070700 | 38100 | 38050 | 38150 | 38050 | 469 |
| 386 | 20241112 | 122700 | 5555201750 | 38050 | 37950 | 38100 | 37900 | 4234 |
| 387 | 20241112 | 122600 | 5394551500 | 37900 | 37950 | 37950 | 37900 | 202 |
| 388 | 20241112 | 122500 | 5386886700 | 37900 | 37900 | 37950 | 37900 | 82 |
| 389 | 20241112 | 122400 | 5383777700 | 37950 | 38000 | 38000 | 37900 | 1083 |
| 390 | 20241112 | 122300 | 5342677600 | 38000 | 38000 | 38050 | 38000 | 572 |
| 391 | 20241112 | 122200 | 5320932850 | 38050 | 38000 | 38050 | 38000 | 235 |
| 392 | 20241112 | 122100 | 5312002800 | 38050 | 38000 | 38050 | 38000 | 23 |
| 393 | 20241112 | 122000 | 5311127800 | 38050 | 38050 | 38050 | 38000 | 45 |
| 394 | 20241112 | 121900 | 5309416550 | 38000 | 38050 | 38050 | 38000 | 27 |
| 395 | 20241112 | 121800 | 5308390400 | 38050 | 38100 | 38100 | 38000 | 123 |
| 396 | 20241112 | 121700 | 5303710900 | 38100 | 38050 | 38100 | 38050 | 5 |
| 397 | 20241112 | 121600 | 5303520600 | 38050 | 38000 | 38050 | 38000 | 21 |
| 398 | 20241112 | 121500 | 5302721700 | 38000 | 38000 | 38000 | 38000 | 156 |
| 399 | 20241112 | 121400 | 5296793700 | 38000 | 38000 | 38000 | 37950 | 111 |
| 400 | 20241112 | 121300 | 5292575850 | 38000 | 38000 | 38050 | 38000 | 275 |
| 401 | 20241112 | 121200 | 5282124650 | 38050 | 38050 | 38050 | 38050 | 7 |
| 402 | 20241112 | 121100 | 5281858300 | 38050 | 38050 | 38050 | 38000 | 101 |
| 403 | 20241112 | 121000 | 5278015350 | 38050 | 38000 | 38050 | 38000 | 13 |
| 404 | 20241112 | 120900 | 5277520950 | 38050 | 38000 | 38050 | 37950 | 695 |
| 405 | 20241112 | 120800 | 5251110150 | 38000 | 38050 | 38050 | 38000 | 30 |
| 406 | 20241112 | 120700 | 5249969150 | 38000 | 38000 | 38050 | 38000 | 18 |
| 407 | 20241112 | 120600 | 5249284450 | 38000 | 38050 | 38050 | 38000 | 171 |
| 408 | 20241112 | 120500 | 5242784300 | 38050 | 38000 | 38050 | 38000 | 19 |
| 409 | 20241112 | 120400 | 5242061500 | 38050 | 38050 | 38050 | 38050 | 17 |
| 410 | 20241112 | 120300 | 5241414650 | 38000 | 38050 | 38050 | 38000 | 5 |
| 411 | 20241112 | 120200 | 5241224600 | 38000 | 38050 | 38050 | 38000 | 432 |
| 412 | 20241112 | 120100 | 5224807550 | 38050 | 37950 | 38050 | 37950 | 48 |
| 413 | 20241112 | 120000 | 5222982850 | 38000 | 38000 | 38050 | 38000 | 651 |
| 414 | 20241112 | 115900 | 5198244700 | 38050 | 38000 | 38050 | 38000 | 178 |
| 415 | 20241112 | 115800 | 5191472150 | 38050 | 38050 | 38050 | 38000 | 26 |
| 416 | 20241112 | 115700 | 5190483000 | 38050 | 38000 | 38050 | 38000 | 75 |
| 417 | 20241112 | 115600 | 5187632150 | 38000 | 38050 | 38100 | 38000 | 113 |
| 418 | 20241112 | 115500 | 5183332450 | 38100 | 38000 | 38150 | 38000 | 106 |
| 419 | 20241112 | 115400 | 5179303700 | 38000 | 38000 | 38150 | 38000 | 1231 |
| 420 | 20241112 | 115300 | 5132424450 | 38000 | 38000 | 38050 | 38000 | 200 |
| 421 | 20241112 | 115200 | 5124824200 | 38000 | 38050 | 38050 | 38000 | 210 |
| 422 | 20241112 | 115100 | 5116841400 | 38050 | 38050 | 38050 | 38000 | 129 |
| 423 | 20241112 | 115000 | 5111935600 | 38000 | 38050 | 38050 | 38000 | 32 |
| 424 | 20241112 | 114900 | 5110718750 | 38050 | 38050 | 38050 | 38050 | 118 |
| 425 | 20241112 | 114800 | 5106228850 | 38050 | 38000 | 38050 | 38000 | 376 |
| 426 | 20241112 | 114700 | 5091940750 | 38000 | 38000 | 38050 | 38000 | 207 |
| 427 | 20241112 | 114600 | 5084070400 | 38050 | 38000 | 38050 | 38000 | 5 |
| 428 | 20241112 | 114500 | 5083880250 | 38000 | 38050 | 38050 | 38000 | 35 |
| 429 | 20241112 | 114400 | 5082548550 | 38000 | 38050 | 38050 | 38000 | 11 |
| 430 | 20241112 | 114300 | 5082130150 | 38050 | 38000 | 38050 | 37950 | 113 |
| 431 | 20241112 | 114200 | 5077835300 | 38000 | 38050 | 38050 | 38000 | 635 |
| 432 | 20241112 | 114100 | 5053703800 | 38000 | 38000 | 38000 | 38000 | 639 |
| 433 | 20241112 | 114000 | 5029421800 | 38000 | 38050 | 38050 | 38000 | 99 |
| 434 | 20241112 | 113900 | 5025658400 | 38000 | 38050 | 38050 | 38000 | 18 |
| 435 | 20241112 | 113800 | 5024973950 | 38050 | 38000 | 38050 | 38000 | 89 |
| 436 | 20241112 | 113700 | 5021589600 | 38000 | 38000 | 38000 | 38000 | 32 |
| 437 | 20241112 | 113600 | 5020373600 | 38000 | 38050 | 38050 | 38000 | 336 |
| 438 | 20241112 | 113500 | 5007588900 | 38050 | 38050 | 38100 | 38050 | 532 |
| 439 | 20241112 | 113400 | 4987341550 | 38050 | 38050 | 38050 | 38050 | 44 |
| 440 | 20241112 | 113300 | 4985667350 | 38100 | 38100 | 38150 | 38050 | 973 |
| 441 | 20241112 | 113200 | 4948613600 | 38100 | 38100 | 38150 | 38100 | 281 |
| 442 | 20241112 | 113100 | 4937901600 | 38150 | 38100 | 38150 | 38100 | 296 |
| 443 | 20241112 | 113000 | 4926619400 | 38100 | 38150 | 38150 | 38100 | 120 |
| 444 | 20241112 | 112900 | 4922047350 | 38150 | 38100 | 38150 | 38100 | 33 |
| 445 | 20241112 | 112800 | 4920788950 | 38100 | 38150 | 38150 | 38100 | 117 |
| 446 | 20241112 | 112700 | 4916326500 | 38150 | 38100 | 38150 | 38100 | 157 |
| 447 | 20241112 | 112600 | 4910344050 | 38100 | 38150 | 38150 | 38100 | 338 |
| 448 | 20241112 | 112500 | 4897451950 | 38150 | 38150 | 38150 | 38150 | 20 |
| 449 | 20241112 | 112400 | 4896688950 | 38150 | 38150 | 38150 | 38100 | 64 |
| 450 | 20241112 | 112300 | 4894247450 | 38150 | 38150 | 38150 | 38100 | 545 |
| 451 | 20241112 | 112200 | 4873480700 | 38150 | 38150 | 38150 | 38150 | 34 |
| 452 | 20241112 | 112100 | 4872183600 | 38150 | 38100 | 38150 | 38100 | 84 |
| 453 | 20241112 | 112000 | 4868979050 | 38150 | 38150 | 38150 | 38150 | 137 |
| 454 | 20241112 | 111900 | 4863752500 | 38150 | 38150 | 38150 | 38100 | 28 |
| 455 | 20241112 | 111800 | 4862684350 | 38150 | 38150 | 38150 | 38100 | 178 |
| 456 | 20241112 | 111700 | 4855901150 | 38150 | 38150 | 38150 | 38100 | 29 |
| 457 | 20241112 | 111600 | 4854794850 | 38150 | 38150 | 38150 | 38100 | 263 |
| 458 | 20241112 | 111500 | 4844767950 | 38100 | 38150 | 38150 | 38100 | 281 |
| 459 | 20241112 | 111400 | 4834047850 | 38150 | 38150 | 38200 | 38150 | 77 |
| 460 | 20241112 | 111300 | 4831107000 | 38150 | 38150 | 38200 | 38150 | 164 |
| 461 | 20241112 | 111200 | 4824850300 | 38150 | 38150 | 38200 | 38150 | 40 |
| 462 | 20241112 | 111100 | 4823323500 | 38200 | 38200 | 38200 | 38150 | 94 |
| 463 | 20241112 | 111000 | 4819734050 | 38200 | 38150 | 38200 | 38150 | 661 |
| 464 | 20241112 | 110900 | 4794515050 | 38200 | 38200 | 38200 | 38200 | 37 |
| 465 | 20241112 | 110800 | 4793101650 | 38150 | 38150 | 38150 | 38100 | 734 |
| 466 | 20241112 | 110700 | 4765100250 | 38150 | 38100 | 38150 | 38100 | 271 |
| 467 | 20241112 | 110600 | 4754761650 | 38100 | 38150 | 38150 | 38100 | 111 |
| 468 | 20241112 | 110500 | 4750527500 | 38150 | 38100 | 38150 | 38100 | 543 |
| 469 | 20241112 | 110400 | 4729838300 | 38150 | 38150 | 38150 | 38150 | 148 |
| 470 | 20241112 | 110300 | 4724192100 | 38150 | 38200 | 38200 | 38100 | 68 |
| 471 | 20241112 | 110200 | 4721596450 | 38150 | 38150 | 38150 | 38100 | 493 |
| 472 | 20241112 | 110100 | 4702790850 | 38100 | 38100 | 38150 | 38100 | 111 |
| 473 | 20241112 | 110000 | 4698561400 | 38100 | 38100 | 38100 | 38050 | 154 |
| 474 | 20241112 | 105900 | 4692699950 | 38050 | 38100 | 38100 | 38050 | 80 |
| 475 | 20241112 | 105800 | 4689654650 | 38050 | 38100 | 38100 | 38050 | 436 |
| 476 | 20241112 | 105700 | 4673063650 | 38100 | 38100 | 38100 | 38050 | 183 |
| 477 | 20241112 | 105600 | 4666098650 | 38050 | 38050 | 38100 | 38050 | 28 |
| 478 | 20241112 | 105500 | 4665033050 | 38050 | 38100 | 38100 | 38050 | 98 |
| 479 | 20241112 | 105400 | 4661302700 | 38100 | 38050 | 38150 | 38050 | 92 |
| 480 | 20241112 | 105300 | 4657799350 | 38050 | 38050 | 38050 | 38000 | 65 |
| 481 | 20241112 | 105200 | 4655327250 | 38050 | 38100 | 38100 | 38050 | 1237 |
| 482 | 20241112 | 105100 | 4608240350 | 38150 | 38100 | 38150 | 38100 | 306 |
| 483 | 20241112 | 105000 | 4596578150 | 38100 | 38100 | 38100 | 38050 | 94 |
| 484 | 20241112 | 104900 | 4592998000 | 38050 | 38150 | 38150 | 38050 | 932 |
| 485 | 20241112 | 104800 | 4557484600 | 38200 | 38200 | 38200 | 38150 | 217 |
| 486 | 20241112 | 104700 | 4549204750 | 38200 | 38200 | 38250 | 38200 | 596 |
| 487 | 20241112 | 104600 | 4526435050 | 38250 | 38200 | 38250 | 38200 | 289 |
| 488 | 20241112 | 104500 | 4515393800 | 38200 | 38200 | 38200 | 38100 | 717 |
| 489 | 20241112 | 104400 | 4488010050 | 38200 | 38150 | 38200 | 38150 | 153 |
| 490 | 20241112 | 104300 | 4482171400 | 38150 | 38150 | 38150 | 38100 | 218 |
| 491 | 20241112 | 104200 | 4473856100 | 38100 | 38150 | 38150 | 38100 | 103 |
| 492 | 20241112 | 104100 | 4469929250 | 38100 | 38100 | 38100 | 38100 | 1421 |
| 493 | 20241112 | 104000 | 4415789150 | 38100 | 38000 | 38100 | 37900 | 6458 |
| 494 | 20241112 | 103900 | 4170319600 | 38000 | 38000 | 38000 | 37950 | 479 |
| 495 | 20241112 | 103800 | 4152119850 | 38000 | 38000 | 38000 | 37900 | 62 |
| 496 | 20241112 | 103700 | 4149767800 | 38000 | 37900 | 38000 | 37900 | 239 |
| 497 | 20241112 | 103600 | 4140701900 | 38000 | 37950 | 38000 | 37900 | 2445 |
| 498 | 20241112 | 103500 | 4047957450 | 37950 | 37950 | 37950 | 37950 | 11 |
| 499 | 20241112 | 103400 | 4047540000 | 37950 | 37950 | 38000 | 37900 | 88 |
| 500 | 20241112 | 103300 | 4044199800 | 37950 | 37900 | 38000 | 37900 | 335 |
| 501 | 20241112 | 103200 | 4031492550 | 37900 | 37950 | 37950 | 37900 | 659 |
| 502 | 20241112 | 103100 | 4006484900 | 37900 | 37950 | 37950 | 37850 | 426 |
| 503 | 20241112 | 103000 | 3990339150 | 37900 | 37900 | 37950 | 37900 | 317 |
| 504 | 20241112 | 102900 | 3978324800 | 37900 | 37800 | 37900 | 37800 | 2879 |
| 505 | 20241112 | 102800 | 3869306000 | 37850 | 37800 | 37850 | 37800 | 444 |
| 506 | 20241112 | 102700 | 3852507500 | 37850 | 37800 | 37850 | 37800 | 703 |
| 507 | 20241112 | 102600 | 3825931250 | 37800 | 37800 | 37800 | 37800 | 515 |
| 508 | 20241112 | 102500 | 3806464250 | 37850 | 37850 | 37850 | 37800 | 89 |
| 509 | 20241112 | 102400 | 3803096150 | 37850 | 37850 | 37850 | 37800 | 77 |
| 510 | 20241112 | 102300 | 3800182750 | 37850 | 37850 | 37900 | 37800 | 2031 |
| 511 | 20241112 | 102200 | 3723387200 | 37850 | 37850 | 37850 | 37800 | 140 |
| 512 | 20241112 | 102100 | 3718089800 | 37800 | 37800 | 37850 | 37800 | 101 |
| 513 | 20241112 | 102000 | 3714271750 | 37850 | 37850 | 37900 | 37850 | 707 |
| 514 | 20241112 | 101900 | 3687510650 | 37850 | 37850 | 37900 | 37850 | 885 |
| 515 | 20241112 | 101800 | 3654012700 | 37850 | 37850 | 37900 | 37850 | 241 |
| 516 | 20241112 | 101700 | 3644888750 | 37850 | 37850 | 37850 | 37800 | 620 |
| 517 | 20241112 | 101600 | 3621436550 | 37850 | 37800 | 37850 | 37750 | 425 |
| 518 | 20241112 | 101500 | 3605369750 | 37800 | 37850 | 37900 | 37700 | 5196 |
| 519 | 20241112 | 101400 | 3409168850 | 37900 | 37850 | 37900 | 37850 | 409 |
| 520 | 20241112 | 101300 | 3393676800 | 37900 | 37950 | 37950 | 37850 | 459 |
| 521 | 20241112 | 101200 | 3376280450 | 37950 | 37900 | 37950 | 37900 | 1111 |
| 522 | 20241112 | 101100 | 3334173000 | 37950 | 37950 | 37950 | 37900 | 266 |
| 523 | 20241112 | 101000 | 3324091050 | 37950 | 37900 | 37950 | 37900 | 297 |
| 524 | 20241112 | 100900 | 3312827850 | 37950 | 37950 | 37950 | 37900 | 587 |
| 525 | 20241112 | 100800 | 3290579050 | 37950 | 37950 | 37950 | 37950 | 85 |
| 526 | 20241112 | 100700 | 3287353300 | 37950 | 37900 | 37950 | 37900 | 730 |
| 527 | 20241112 | 100600 | 3259665800 | 37900 | 37800 | 37900 | 37800 | 1914 |
| 528 | 20241112 | 100500 | 3187177650 | 37800 | 37800 | 37850 | 37800 | 4285 |
| 529 | 20241112 | 100400 | 3025204150 | 37800 | 37750 | 37800 | 37750 | 682 |
| 530 | 20241112 | 100300 | 2999458350 | 37750 | 37850 | 37850 | 37700 | 5354 |
| 531 | 20241112 | 100200 | 2797315000 | 37850 | 37900 | 37900 | 37850 | 2146 |
| 532 | 20241112 | 100100 | 2716062800 | 37900 | 37900 | 37900 | 37900 | 512 |
| 533 | 20241112 | 100000 | 2696658000 | 37900 | 37950 | 37950 | 37850 | 1152 |
| 534 | 20241112 | 095900 | 2653002250 | 37950 | 37900 | 37950 | 37900 | 359 |
| 535 | 20241112 | 095800 | 2639395750 | 37900 | 37850 | 37950 | 37850 | 2864 |
| 536 | 20241112 | 095700 | 2530794500 | 37900 | 37900 | 37900 | 37850 | 792 |
| 537 | 20241112 | 095600 | 2500815500 | 37900 | 37900 | 37900 | 37900 | 1054 |
| 538 | 20241112 | 095500 | 2460868900 | 37900 | 37900 | 37950 | 37900 | 1426 |
| 539 | 20241112 | 095400 | 2406823450 | 37850 | 37900 | 37900 | 37850 | 661 |
| 540 | 20241112 | 095300 | 2381789150 | 37900 | 37900 | 37950 | 37850 | 2746 |
| 541 | 20241112 | 095200 | 2277706000 | 37950 | 37950 | 37950 | 37900 | 82 |
| 542 | 20241112 | 095100 | 2274596350 | 37950 | 38000 | 38000 | 37900 | 890 |
| 543 | 20241112 | 095000 | 2240819050 | 38000 | 37950 | 38000 | 37950 | 34 |
| 544 | 20241112 | 094900 | 2239528500 | 37950 | 38000 | 38000 | 37900 | 3923 |
| 545 | 20241112 | 094800 | 2090801350 | 38000 | 37950 | 38000 | 37950 | 203 |
| 546 | 20241112 | 094700 | 2083095900 | 37950 | 37950 | 38000 | 37950 | 1036 |
| 547 | 20241112 | 094600 | 2043778950 | 37950 | 38000 | 38000 | 37950 | 250 |
| 548 | 20241112 | 094500 | 2034283600 | 37950 | 37950 | 38000 | 37950 | 59 |
| 549 | 20241112 | 094400 | 2032043900 | 38000 | 38000 | 38000 | 37950 | 1040 |
| 550 | 20241112 | 094300 | 1992574950 | 38000 | 37950 | 38000 | 37950 | 800 |
| 551 | 20241112 | 094200 | 1962188400 | 37950 | 37950 | 38000 | 37900 | 1252 |
| 552 | 20241112 | 094100 | 1914657650 | 37950 | 37950 | 37950 | 37900 | 295 |
| 553 | 20241112 | 094000 | 1903471250 | 37950 | 37950 | 38000 | 37900 | 858 |
| 554 | 20241112 | 093900 | 1870911500 | 37950 | 37950 | 37950 | 37900 | 474 |
| 555 | 20241112 | 093800 | 1852925000 | 37950 | 38000 | 38000 | 37900 | 933 |
| 556 | 20241112 | 093700 | 1817512800 | 37950 | 37950 | 38000 | 37950 | 1173 |
| 557 | 20241112 | 093600 | 1772962000 | 37900 | 38100 | 38100 | 37900 | 2505 |
| 558 | 20241112 | 093500 | 1677916000 | 38100 | 38100 | 38100 | 38000 | 2479 |
| 559 | 20241112 | 093400 | 1583702800 | 38050 | 38100 | 38150 | 38000 | 3984 |
| 560 | 20241112 | 093300 | 1432191300 | 38000 | 38150 | 38150 | 38000 | 3615 |
| 561 | 20241112 | 093200 | 1294645000 | 38150 | 38200 | 38250 | 38100 | 1395 |
| 562 | 20241112 | 093100 | 1241412500 | 38250 | 38300 | 38300 | 38200 | 348 |
| 563 | 20241112 | 093000 | 1228113600 | 38300 | 38300 | 38300 | 38200 | 415 |
| 564 | 20241112 | 092900 | 1212236950 | 38300 | 38250 | 38350 | 38250 | 930 |
| 565 | 20241112 | 092800 | 1176618250 | 38300 | 38300 | 38300 | 38250 | 544 |
| 566 | 20241112 | 092700 | 1155794600 | 38300 | 38250 | 38300 | 38250 | 1087 |
| 567 | 20241112 | 092600 | 1114176050 | 38200 | 38250 | 38300 | 38200 | 1432 |
| 568 | 20241112 | 092500 | 1059402750 | 38300 | 38250 | 38350 | 38250 | 168 |
| 569 | 20241112 | 092400 | 1052968800 | 38250 | 38300 | 38350 | 38250 | 506 |
| 570 | 20241112 | 092300 | 1033612000 | 38250 | 38350 | 38350 | 38250 | 1356 |
| 571 | 20241112 | 092200 | 981738400 | 38250 | 38200 | 38350 | 38200 | 752 |
| 572 | 20241112 | 092100 | 952979900 | 38300 | 38350 | 38400 | 38200 | 1366 |
| 573 | 20241112 | 092000 | 900664100 | 38400 | 38400 | 38400 | 38350 | 320 |
| 574 | 20241112 | 091900 | 888381900 | 38400 | 38400 | 38450 | 38350 | 1071 |
| 575 | 20241112 | 091800 | 847256800 | 38350 | 38300 | 38350 | 38250 | 2930 |
| 576 | 20241112 | 091700 | 734953900 | 38300 | 38300 | 38400 | 38300 | 377 |
| 577 | 20241112 | 091600 | 720505550 | 38400 | 38400 | 38400 | 38250 | 547 |
| 578 | 20241112 | 091500 | 699517800 | 38400 | 38450 | 38450 | 38300 | 103 |
| 579 | 20241112 | 091400 | 695567600 | 38400 | 38400 | 38400 | 38300 | 620 |
| 580 | 20241112 | 091300 | 671794750 | 38400 | 38450 | 38450 | 38300 | 1179 |
| 581 | 20241112 | 091200 | 626575900 | 38450 | 38450 | 38450 | 38400 | 221 |
| 582 | 20241112 | 091100 | 618078500 | 38450 | 38400 | 38450 | 38150 | 720 |
| 583 | 20241112 | 091000 | 590486000 | 38400 | 38250 | 38400 | 38000 | 5360 |
| 584 | 20241112 | 090900 | 385950700 | 38300 | 38300 | 38350 | 38250 | 472 |
| 585 | 20241112 | 090800 | 367871050 | 38300 | 38350 | 38400 | 38300 | 1541 |
| 586 | 20241112 | 090700 | 308823800 | 38350 | 38500 | 38500 | 38350 | 1499 |
| 587 | 20241112 | 090600 | 251271600 | 38500 | 38500 | 38500 | 38450 | 442 |
| 588 | 20241112 | 090500 | 234270500 | 38500 | 38550 | 38600 | 38500 | 1249 |
| 589 | 20241112 | 090400 | 186161450 | 38550 | 38550 | 38600 | 38500 | 768 |
| 590 | 20241112 | 090300 | 156559350 | 38550 | 38600 | 38600 | 38500 | 525 |
| 591 | 20241112 | 090200 | 136314550 | 38600 | 38600 | 38600 | 38550 | 652 |
| 592 | 20241112 | 090100 | 111151800 | 38600 | 38750 | 38800 | 38550 | 1540 |
| 593 | 20241112 | 090000 | 51629800 | 38750 | 38700 | 38750 | 38700 | 1304 |