32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 3 | 20241112 | 185100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20241112 | 185000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20241112 | 184900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20241112 | 184800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20241112 | 184700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20241112 | 184600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20241112 | 184500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20241112 | 184400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20241112 | 184300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20241112 | 184200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20241112 | 184100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20241112 | 184000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20241112 | 183900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20241112 | 183800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20241112 | 183700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20241112 | 183600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20241112 | 183500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20241112 | 183400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20241112 | 183300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20241112 | 183200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20241112 | 183100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20241112 | 183000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20241112 | 182900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20241112 | 182800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20241112 | 182700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20241112 | 182600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20241112 | 182500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20241112 | 182400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20241112 | 182300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20241112 | 182200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 33 | 20241112 | 182100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20241112 | 182000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20241112 | 181900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20241112 | 181800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20241112 | 181700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20241112 | 181600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20241112 | 181500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20241112 | 181400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20241112 | 181300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20241112 | 181200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20241112 | 181100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20241112 | 181000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20241112 | 180900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20241112 | 180800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20241112 | 180700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20241112 | 180600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20241112 | 180500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20241112 | 180400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20241112 | 180300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20241112 | 180200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20241112 | 180100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20241112 | 180000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20241112 | 175900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20241112 | 175800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20241112 | 175700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20241112 | 175600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20241112 | 175500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20241112 | 175400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20241112 | 175300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20241112 | 175200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 63 | 20241112 | 175100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20241112 | 175000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20241112 | 174900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20241112 | 174800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20241112 | 174700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20241112 | 174600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20241112 | 174500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20241112 | 174400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20241112 | 174300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20241112 | 174200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20241112 | 174100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20241112 | 174000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20241112 | 173900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20241112 | 173800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20241112 | 173700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20241112 | 173600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20241112 | 173500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20241112 | 173400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20241112 | 173300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20241112 | 173200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20241112 | 173100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20241112 | 173000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20241112 | 172900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20241112 | 172800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20241112 | 172700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20241112 | 172600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20241112 | 172500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20241112 | 172400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20241112 | 172300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20241112 | 172200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 93 | 20241112 | 172100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20241112 | 172000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20241112 | 171900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20241112 | 171800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20241112 | 171700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20241112 | 171600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20241112 | 171500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20241112 | 171400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20241112 | 171300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20241112 | 171200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20241112 | 171100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20241112 | 171000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20241112 | 170900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20241112 | 170800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20241112 | 170700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20241112 | 170600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20241112 | 170500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20241112 | 170400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20241112 | 170300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20241112 | 170200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20241112 | 170100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20241112 | 170000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20241112 | 165900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20241112 | 165800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20241112 | 165700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20241112 | 165600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20241112 | 165500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20241112 | 165400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20241112 | 165300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20241112 | 165200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 123 | 20241112 | 165100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20241112 | 165000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20241112 | 164900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20241112 | 164800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20241112 | 164700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20241112 | 164600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20241112 | 164500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20241112 | 164400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20241112 | 164300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20241112 | 164200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20241112 | 164100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20241112 | 164000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20241112 | 163900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20241112 | 163800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20241112 | 163700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20241112 | 163600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20241112 | 163500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20241112 | 163400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20241112 | 163300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20241112 | 163200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20241112 | 163100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20241112 | 163000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20241112 | 162900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20241112 | 162800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20241112 | 162700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20241112 | 162600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20241112 | 162500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20241112 | 162400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20241112 | 162300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20241112 | 162200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 153 | 20241112 | 162100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20241112 | 162000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20241112 | 161900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20241112 | 161800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20241112 | 161700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20241112 | 161600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20241112 | 161500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20241112 | 161400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20241112 | 161300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20241112 | 161200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20241112 | 161100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20241112 | 161000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20241112 | 160900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20241112 | 160800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20241112 | 160700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20241112 | 160600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20241112 | 160500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20241112 | 160400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20241112 | 160300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20241112 | 160200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20241112 | 160100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20241112 | 160000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20241112 | 155900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20241112 | 155800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20241112 | 155700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20241112 | 155600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20241112 | 155500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20241112 | 155400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20241112 | 155300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20241112 | 155200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 183 | 20241112 | 155100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20241112 | 155000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20241112 | 154900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20241112 | 154800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20241112 | 154700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20241112 | 154600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20241112 | 154500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20241112 | 154400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20241112 | 154300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20241112 | 154200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20241112 | 154100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20241112 | 154000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20241112 | 153900 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20241112 | 153800 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20241112 | 153700 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20241112 | 153600 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20241112 | 153500 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20241112 | 153400 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20241112 | 153300 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20241112 | 153200 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20241112 | 153100 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20241112 | 153000 | 5785785400 | 32050 | 32050 | 32050 | 32050 | 3173 |
| 205 | 20241112 | 152900 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20241112 | 152800 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20241112 | 152700 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20241112 | 152600 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20241112 | 152500 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20241112 | 152400 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20241112 | 152300 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20241112 | 152200 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 213 | 20241112 | 152100 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20241112 | 152000 | 5684090750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20241112 | 151900 | 5684090750 | 32100 | 32150 | 32200 | 32100 | 174 |
| 216 | 20241112 | 151800 | 5678489100 | 32150 | 32000 | 32150 | 32000 | 713 |
| 217 | 20241112 | 151700 | 5655619250 | 32100 | 32100 | 32150 | 32000 | 465 |
| 218 | 20241112 | 151600 | 5640695550 | 32100 | 32100 | 32150 | 32100 | 749 |
| 219 | 20241112 | 151500 | 5616647650 | 32100 | 32100 | 32150 | 32000 | 2366 |
| 220 | 20241112 | 151400 | 5540621050 | 32000 | 31950 | 32100 | 31900 | 3380 |
| 221 | 20241112 | 151300 | 5432458700 | 31900 | 31850 | 31950 | 31850 | 883 |
| 222 | 20241112 | 151200 | 5404304250 | 31900 | 31900 | 31900 | 31800 | 230 |
| 223 | 20241112 | 151100 | 5396977600 | 31850 | 31800 | 31850 | 31750 | 665 |
| 224 | 20241112 | 151000 | 5375820700 | 31800 | 31900 | 31900 | 31800 | 507 |
| 225 | 20241112 | 150900 | 5359662550 | 31900 | 31900 | 31900 | 31850 | 329 |
| 226 | 20241112 | 150800 | 5349173950 | 31900 | 31900 | 31950 | 31850 | 131 |
| 227 | 20241112 | 150700 | 5344996550 | 31900 | 31950 | 31950 | 31900 | 263 |
| 228 | 20241112 | 150600 | 5336605300 | 31900 | 31950 | 31950 | 31850 | 63 |
| 229 | 20241112 | 150500 | 5334594700 | 31950 | 32000 | 32000 | 31900 | 444 |
| 230 | 20241112 | 150400 | 5320390850 | 31900 | 31900 | 32000 | 31800 | 614 |
| 231 | 20241112 | 150300 | 5300781200 | 31900 | 31700 | 31900 | 31700 | 252 |
| 232 | 20241112 | 150200 | 5292746100 | 31850 | 31650 | 31850 | 31650 | 945 |
| 233 | 20241112 | 150100 | 5262694450 | 31650 | 31700 | 31750 | 31650 | 561 |
| 234 | 20241112 | 150000 | 5244927850 | 31700 | 31800 | 31800 | 31700 | 742 |
| 235 | 20241112 | 145900 | 5221399250 | 31800 | 31750 | 31800 | 31750 | 350 |
| 236 | 20241112 | 145800 | 5210286400 | 31750 | 31800 | 31800 | 31750 | 304 |
| 237 | 20241112 | 145700 | 5200632600 | 31800 | 31800 | 31800 | 31800 | 182 |
| 238 | 20241112 | 145600 | 5194845000 | 31750 | 31800 | 31800 | 31750 | 208 |
| 239 | 20241112 | 145500 | 5188234350 | 31800 | 31850 | 31850 | 31750 | 351 |
| 240 | 20241112 | 145400 | 5177065400 | 31750 | 31800 | 31800 | 31750 | 235 |
| 241 | 20241112 | 145300 | 5169599550 | 31750 | 31750 | 31750 | 31750 | 191 |
| 242 | 20241112 | 145200 | 5163535300 | 31750 | 31750 | 31750 | 31700 | 180 |
| 243 | 20241112 | 145100 | 5157827900 | 31700 | 31750 | 31800 | 31700 | 188 |
| 244 | 20241112 | 145000 | 5151866050 | 31750 | 31800 | 31800 | 31700 | 238 |
| 245 | 20241112 | 144900 | 5144310550 | 31800 | 31800 | 31800 | 31750 | 731 |
| 246 | 20241112 | 144800 | 5121080400 | 31850 | 31850 | 31850 | 31800 | 134 |
| 247 | 20241112 | 144700 | 5116818100 | 31850 | 31800 | 31850 | 31800 | 1427 |
| 248 | 20241112 | 144600 | 5071437800 | 31800 | 31900 | 31900 | 31800 | 1076 |
| 249 | 20241112 | 144500 | 5037161050 | 31850 | 31850 | 31900 | 31850 | 189 |
| 250 | 20241112 | 144400 | 5031138600 | 31850 | 31950 | 31950 | 31850 | 420 |
| 251 | 20241112 | 144300 | 5017729400 | 31950 | 31900 | 31950 | 31900 | 195 |
| 252 | 20241112 | 144200 | 5011505850 | 31900 | 31950 | 31950 | 31900 | 240 |
| 253 | 20241112 | 144100 | 5003843700 | 31900 | 31950 | 31950 | 31900 | 154 |
| 254 | 20241112 | 144000 | 4998928000 | 31950 | 31950 | 31950 | 31900 | 267 |
| 255 | 20241112 | 143900 | 4990409950 | 31950 | 31900 | 31950 | 31850 | 1807 |
| 256 | 20241112 | 143800 | 4932761050 | 31900 | 31900 | 31900 | 31900 | 1350 |
| 257 | 20241112 | 143700 | 4889696050 | 31950 | 31950 | 32000 | 31900 | 27 |
| 258 | 20241112 | 143600 | 4888834550 | 31950 | 31950 | 32000 | 31900 | 188 |
| 259 | 20241112 | 143500 | 4882830300 | 31950 | 32000 | 32000 | 31950 | 696 |
| 260 | 20241112 | 143400 | 4860589050 | 32000 | 32000 | 32050 | 31950 | 308 |
| 261 | 20241112 | 143300 | 4850734100 | 32000 | 31950 | 32050 | 31950 | 348 |
| 262 | 20241112 | 143200 | 4839599800 | 31950 | 31950 | 32000 | 31900 | 892 |
| 263 | 20241112 | 143100 | 4811088750 | 31950 | 31950 | 32000 | 31950 | 599 |
| 264 | 20241112 | 143000 | 4791934650 | 32000 | 31950 | 32000 | 31950 | 102 |
| 265 | 20241112 | 142900 | 4788675650 | 31950 | 31950 | 32000 | 31900 | 998 |
| 266 | 20241112 | 142800 | 4756748200 | 31900 | 31950 | 32000 | 31900 | 1529 |
| 267 | 20241112 | 142700 | 4707903600 | 31950 | 32000 | 32000 | 31950 | 179 |
| 268 | 20241112 | 142600 | 4702181750 | 32000 | 31950 | 32050 | 31950 | 411 |
| 269 | 20241112 | 142500 | 4689038000 | 32000 | 32000 | 32100 | 31950 | 96 |
| 270 | 20241112 | 142400 | 4685966300 | 32000 | 32050 | 32050 | 32000 | 385 |
| 271 | 20241112 | 142300 | 4673644000 | 32100 | 32000 | 32100 | 31950 | 319 |
| 272 | 20241112 | 142200 | 4663435400 | 32000 | 32000 | 32100 | 31950 | 462 |
| 273 | 20241112 | 142100 | 4648641400 | 32000 | 32050 | 32100 | 32000 | 133 |
| 274 | 20241112 | 142000 | 4644384650 | 32000 | 32000 | 32050 | 32000 | 1178 |
| 275 | 20241112 | 141900 | 4606684050 | 32000 | 32000 | 32050 | 32000 | 413 |
| 276 | 20241112 | 141800 | 4593465200 | 32100 | 32050 | 32100 | 32000 | 316 |
| 277 | 20241112 | 141700 | 4583345800 | 32050 | 32050 | 32050 | 32050 | 221 |
| 278 | 20241112 | 141600 | 4576262750 | 32050 | 32100 | 32150 | 32050 | 401 |
| 279 | 20241112 | 141500 | 4563396700 | 32050 | 32050 | 32200 | 32050 | 22 |
| 280 | 20241112 | 141400 | 4562691300 | 32100 | 32100 | 32150 | 32050 | 413 |
| 281 | 20241112 | 141300 | 4549441200 | 32100 | 32150 | 32150 | 32050 | 188 |
| 282 | 20241112 | 141200 | 4543405850 | 32150 | 32100 | 32150 | 32100 | 447 |
| 283 | 20241112 | 141100 | 4529047550 | 32150 | 32050 | 32150 | 32050 | 108 |
| 284 | 20241112 | 141000 | 4525584100 | 32050 | 32000 | 32050 | 32000 | 429 |
| 285 | 20241112 | 140900 | 4511837550 | 32050 | 32050 | 32100 | 32000 | 416 |
| 286 | 20241112 | 140800 | 4498493200 | 32000 | 32050 | 32100 | 32000 | 355 |
| 287 | 20241112 | 140700 | 4487115100 | 32000 | 32100 | 32150 | 32000 | 282 |
| 288 | 20241112 | 140600 | 4478080050 | 32050 | 32050 | 32150 | 32000 | 762 |
| 289 | 20241112 | 140500 | 4453654350 | 32050 | 32150 | 32150 | 32050 | 223 |
| 290 | 20241112 | 140400 | 4446502500 | 32100 | 32100 | 32100 | 32050 | 330 |
| 291 | 20241112 | 140300 | 4435913050 | 32150 | 32100 | 32150 | 32050 | 289 |
| 292 | 20241112 | 140200 | 4426634150 | 32100 | 32050 | 32150 | 32000 | 289 |
| 293 | 20241112 | 140100 | 4417373450 | 32050 | 31950 | 32100 | 31950 | 333 |
| 294 | 20241112 | 140000 | 4406702800 | 32000 | 32000 | 32050 | 32000 | 188 |
| 295 | 20241112 | 135900 | 4400686300 | 32000 | 32000 | 32050 | 32000 | 250 |
| 296 | 20241112 | 135800 | 4392677100 | 32000 | 32000 | 32050 | 32000 | 407 |
| 297 | 20241112 | 135700 | 4379651750 | 32000 | 32000 | 32050 | 32000 | 229 |
| 298 | 20241112 | 135600 | 4372323050 | 32000 | 32050 | 32050 | 32000 | 181 |
| 299 | 20241112 | 135500 | 4366529150 | 32100 | 32000 | 32100 | 32000 | 317 |
| 300 | 20241112 | 135400 | 4356378050 | 32000 | 32000 | 32050 | 32000 | 287 |
| 301 | 20241112 | 135300 | 4347191150 | 32050 | 32000 | 32100 | 32000 | 645 |
| 302 | 20241112 | 135200 | 4326528150 | 32050 | 32000 | 32150 | 32000 | 107 |
| 303 | 20241112 | 135100 | 4323099350 | 32050 | 32100 | 32100 | 32050 | 344 |
| 304 | 20241112 | 135000 | 4312072450 | 32100 | 32000 | 32100 | 32000 | 276 |
| 305 | 20241112 | 134900 | 4303216250 | 32100 | 32000 | 32150 | 31950 | 488 |
| 306 | 20241112 | 134800 | 4287573900 | 32050 | 32000 | 32050 | 31950 | 355 |
| 307 | 20241112 | 134700 | 4276214850 | 32050 | 32050 | 32050 | 31950 | 129 |
| 308 | 20241112 | 134600 | 4272083650 | 32050 | 32000 | 32050 | 31950 | 432 |
| 309 | 20241112 | 134500 | 4258259850 | 32000 | 32000 | 32000 | 31950 | 889 |
| 310 | 20241112 | 134400 | 4229838200 | 31950 | 32000 | 32000 | 31950 | 773 |
| 311 | 20241112 | 134300 | 4205103650 | 32000 | 32100 | 32100 | 32000 | 1247 |
| 312 | 20241112 | 134200 | 4165159450 | 32100 | 32050 | 32100 | 32050 | 251 |
| 313 | 20241112 | 134100 | 4157106250 | 32100 | 32100 | 32100 | 32050 | 218 |
| 314 | 20241112 | 134000 | 4150109950 | 32100 | 32150 | 32150 | 32100 | 326 |
| 315 | 20241112 | 133900 | 4139642800 | 32100 | 32100 | 32100 | 32050 | 1000 |
| 316 | 20241112 | 133800 | 4107553300 | 32050 | 32050 | 32050 | 32050 | 353 |
| 317 | 20241112 | 133700 | 4096239650 | 32050 | 32100 | 32100 | 32050 | 42 |
| 318 | 20241112 | 133600 | 4094891800 | 32050 | 32050 | 32100 | 32050 | 297 |
| 319 | 20241112 | 133500 | 4085371500 | 32100 | 32150 | 32150 | 32050 | 590 |
| 320 | 20241112 | 133400 | 4066419800 | 32150 | 32100 | 32150 | 32050 | 338 |
| 321 | 20241112 | 133300 | 4055582450 | 32100 | 32100 | 32100 | 32050 | 362 |
| 322 | 20241112 | 133200 | 4043966350 | 32100 | 32100 | 32100 | 32100 | 51 |
| 323 | 20241112 | 133100 | 4042329250 | 32100 | 32100 | 32100 | 32100 | 204 |
| 324 | 20241112 | 133000 | 4035780850 | 32100 | 32050 | 32100 | 32000 | 949 |
| 325 | 20241112 | 132900 | 4005363650 | 32000 | 32000 | 32050 | 32000 | 285 |
| 326 | 20241112 | 132800 | 3996239500 | 32000 | 32000 | 32000 | 32000 | 580 |
| 327 | 20241112 | 132700 | 3977679500 | 32000 | 32000 | 32000 | 32000 | 70 |
| 328 | 20241112 | 132600 | 3975439500 | 32050 | 32000 | 32050 | 32000 | 327 |
| 329 | 20241112 | 132500 | 3964973300 | 32000 | 32050 | 32050 | 32000 | 546 |
| 330 | 20241112 | 132400 | 3947488850 | 32050 | 32100 | 32100 | 32050 | 117 |
| 331 | 20241112 | 132300 | 3943738050 | 32100 | 32050 | 32100 | 32000 | 258 |
| 332 | 20241112 | 132200 | 3935468000 | 32050 | 32050 | 32050 | 32000 | 283 |
| 333 | 20241112 | 132100 | 3926399550 | 32050 | 32100 | 32100 | 32050 | 369 |
| 334 | 20241112 | 132000 | 3914573000 | 32050 | 32100 | 32150 | 32050 | 505 |
| 335 | 20241112 | 131900 | 3898370850 | 32100 | 32050 | 32150 | 32050 | 1283 |
| 336 | 20241112 | 131800 | 3857219100 | 32100 | 32050 | 32100 | 32050 | 234 |
| 337 | 20241112 | 131700 | 3849714800 | 32050 | 32050 | 32100 | 32050 | 439 |
| 338 | 20241112 | 131600 | 3835642300 | 32050 | 32050 | 32100 | 32050 | 323 |
| 339 | 20241112 | 131500 | 3825288050 | 32050 | 32100 | 32100 | 32050 | 326 |
| 340 | 20241112 | 131400 | 3814837300 | 32050 | 32050 | 32150 | 32050 | 688 |
| 341 | 20241112 | 131300 | 3792756650 | 32050 | 32100 | 32100 | 32050 | 764 |
| 342 | 20241112 | 131200 | 3768240100 | 32100 | 32100 | 32100 | 32100 | 440 |
| 343 | 20241112 | 131100 | 3754116100 | 32150 | 32100 | 32150 | 32100 | 225 |
| 344 | 20241112 | 131000 | 3746891300 | 32100 | 32150 | 32150 | 32100 | 393 |
| 345 | 20241112 | 130900 | 3734273300 | 32100 | 32200 | 32200 | 32100 | 256 |
| 346 | 20241112 | 130800 | 3726044900 | 32200 | 32200 | 32200 | 32150 | 113 |
| 347 | 20241112 | 130700 | 3722407100 | 32200 | 32150 | 32200 | 32150 | 568 |
| 348 | 20241112 | 130600 | 3704136550 | 32150 | 32200 | 32200 | 32150 | 263 |
| 349 | 20241112 | 130500 | 3695668700 | 32200 | 32250 | 32350 | 32200 | 341 |
| 350 | 20241112 | 130400 | 3684668100 | 32250 | 32250 | 32250 | 32200 | 569 |
| 351 | 20241112 | 130300 | 3666320400 | 32300 | 32350 | 32350 | 32250 | 56 |
| 352 | 20241112 | 130200 | 3664514000 | 32350 | 32350 | 32400 | 32250 | 582 |
| 353 | 20241112 | 130100 | 3645695700 | 32350 | 32250 | 32350 | 32250 | 302 |
| 354 | 20241112 | 130000 | 3635948900 | 32150 | 32250 | 32300 | 32150 | 467 |
| 355 | 20241112 | 125900 | 3620907550 | 32250 | 32150 | 32250 | 32150 | 392 |
| 356 | 20241112 | 125800 | 3608298950 | 32200 | 32100 | 32200 | 32100 | 433 |
| 357 | 20241112 | 125700 | 3594393850 | 32100 | 32100 | 32150 | 32100 | 356 |
| 358 | 20241112 | 125600 | 3582965050 | 32100 | 32250 | 32250 | 32100 | 685 |
| 359 | 20241112 | 125500 | 3560935400 | 32200 | 32200 | 32250 | 32150 | 328 |
| 360 | 20241112 | 125400 | 3550384250 | 32200 | 32200 | 32250 | 32200 | 85 |
| 361 | 20241112 | 125300 | 3547645600 | 32200 | 32150 | 32300 | 32150 | 347 |
| 362 | 20241112 | 125200 | 3536472550 | 32150 | 32200 | 32200 | 32150 | 67 |
| 363 | 20241112 | 125100 | 3534316800 | 32200 | 32150 | 32200 | 32150 | 78 |
| 364 | 20241112 | 125000 | 3531807300 | 32150 | 32200 | 32200 | 32150 | 160 |
| 365 | 20241112 | 124900 | 3526662300 | 32200 | 32200 | 32200 | 32150 | 278 |
| 366 | 20241112 | 124800 | 3517711850 | 32200 | 32250 | 32250 | 32200 | 162 |
| 367 | 20241112 | 124700 | 3512495400 | 32250 | 32250 | 32300 | 32250 | 626 |
| 368 | 20241112 | 124600 | 3492306000 | 32250 | 32350 | 32350 | 32250 | 53 |
| 369 | 20241112 | 124500 | 3490594650 | 32350 | 32300 | 32350 | 32300 | 159 |
| 370 | 20241112 | 124400 | 3485457150 | 32300 | 32300 | 32300 | 32250 | 210 |
| 371 | 20241112 | 124300 | 3478674200 | 32300 | 32300 | 32300 | 32250 | 18 |
| 372 | 20241112 | 124200 | 3478093150 | 32250 | 32250 | 32300 | 32250 | 151 |
| 373 | 20241112 | 124100 | 3473222500 | 32250 | 32300 | 32300 | 32250 | 285 |
| 374 | 20241112 | 124000 | 3464019900 | 32300 | 32300 | 32300 | 32300 | 32 |
| 375 | 20241112 | 123900 | 3462986300 | 32300 | 32250 | 32300 | 32250 | 86 |
| 376 | 20241112 | 123800 | 3460210100 | 32250 | 32250 | 32250 | 32200 | 121 |
| 377 | 20241112 | 123700 | 3456310500 | 32350 | 32300 | 32350 | 32200 | 48 |
| 378 | 20241112 | 123600 | 3454760600 | 32200 | 32200 | 32300 | 32200 | 223 |
| 379 | 20241112 | 123500 | 3447563900 | 32250 | 32300 | 32300 | 32250 | 118 |
| 380 | 20241112 | 123400 | 3443755400 | 32250 | 32250 | 32250 | 32250 | 81 |
| 381 | 20241112 | 123300 | 3441143150 | 32250 | 32250 | 32300 | 32250 | 69 |
| 382 | 20241112 | 123200 | 3438917800 | 32250 | 32300 | 32300 | 32250 | 84 |
| 383 | 20241112 | 123100 | 3436208750 | 32350 | 32300 | 32350 | 32300 | 217 |
| 384 | 20241112 | 123000 | 3429199600 | 32300 | 32200 | 32300 | 32200 | 192 |
| 385 | 20241112 | 122900 | 3423005000 | 32300 | 32300 | 32300 | 32250 | 121 |
| 386 | 20241112 | 122800 | 3419100200 | 32300 | 32250 | 32300 | 32250 | 308 |
| 387 | 20241112 | 122700 | 3409163400 | 32250 | 32250 | 32350 | 32250 | 239 |
| 388 | 20241112 | 122600 | 3401448000 | 32250 | 32200 | 32250 | 32200 | 314 |
| 389 | 20241112 | 122500 | 3391328700 | 32250 | 32250 | 32250 | 32250 | 35 |
| 390 | 20241112 | 122400 | 3390199950 | 32250 | 32150 | 32250 | 32150 | 120 |
| 391 | 20241112 | 122300 | 3386333000 | 32150 | 32150 | 32250 | 32150 | 224 |
| 392 | 20241112 | 122200 | 3379117250 | 32150 | 32200 | 32200 | 32150 | 373 |
| 393 | 20241112 | 122100 | 3367107150 | 32200 | 32250 | 32250 | 32200 | 1367 |
| 394 | 20241112 | 122000 | 3323070000 | 32250 | 32250 | 32300 | 32250 | 338 |
| 395 | 20241112 | 121900 | 3312166750 | 32250 | 32300 | 32300 | 32250 | 167 |
| 396 | 20241112 | 121800 | 3306777300 | 32300 | 32300 | 32300 | 32250 | 154 |
| 397 | 20241112 | 121700 | 3301806400 | 32300 | 32300 | 32300 | 32250 | 68 |
| 398 | 20241112 | 121600 | 3299610350 | 32250 | 32300 | 32300 | 32250 | 143 |
| 399 | 20241112 | 121500 | 3294994850 | 32300 | 32250 | 32300 | 32250 | 60 |
| 400 | 20241112 | 121400 | 3293057700 | 32250 | 32250 | 32300 | 32250 | 106 |
| 401 | 20241112 | 121300 | 3289638700 | 32250 | 32300 | 32300 | 32250 | 238 |
| 402 | 20241112 | 121200 | 3281954350 | 32300 | 32300 | 32300 | 32300 | 71 |
| 403 | 20241112 | 121100 | 3279661050 | 32300 | 32300 | 32300 | 32300 | 49 |
| 404 | 20241112 | 121000 | 3278078350 | 32300 | 32350 | 32350 | 32300 | 131 |
| 405 | 20241112 | 120900 | 3273845200 | 32350 | 32350 | 32350 | 32300 | 115 |
| 406 | 20241112 | 120800 | 3270128650 | 32300 | 32350 | 32400 | 32300 | 60 |
| 407 | 20241112 | 120700 | 3268187950 | 32300 | 32350 | 32400 | 32300 | 181 |
| 408 | 20241112 | 120600 | 3262335750 | 32350 | 32400 | 32400 | 32300 | 204 |
| 409 | 20241112 | 120500 | 3255732850 | 32400 | 32400 | 32450 | 32350 | 83 |
| 410 | 20241112 | 120400 | 3253042050 | 32400 | 32400 | 32400 | 32350 | 177 |
| 411 | 20241112 | 120300 | 3247313750 | 32450 | 32400 | 32450 | 32400 | 70 |
| 412 | 20241112 | 120200 | 3245043500 | 32400 | 32300 | 32450 | 32300 | 220 |
| 413 | 20241112 | 120100 | 3237914650 | 32300 | 32350 | 32350 | 32300 | 57 |
| 414 | 20241112 | 120000 | 3236072650 | 32400 | 32400 | 32400 | 32350 | 105 |
| 415 | 20241112 | 115900 | 3232672450 | 32350 | 32350 | 32450 | 32350 | 94 |
| 416 | 20241112 | 115800 | 3229630200 | 32350 | 32400 | 32400 | 32350 | 132 |
| 417 | 20241112 | 115700 | 3225355000 | 32450 | 32300 | 32450 | 32300 | 763 |
| 418 | 20241112 | 115600 | 3200609900 | 32300 | 32300 | 32350 | 32300 | 90 |
| 419 | 20241112 | 115500 | 3197700900 | 32400 | 32250 | 32400 | 32250 | 118 |
| 420 | 20241112 | 115400 | 3193885700 | 32250 | 32300 | 32350 | 32250 | 586 |
| 421 | 20241112 | 115300 | 3174965150 | 32300 | 32350 | 32350 | 32300 | 106 |
| 422 | 20241112 | 115200 | 3171540900 | 32400 | 32300 | 32400 | 32250 | 428 |
| 423 | 20241112 | 115100 | 3157695250 | 32250 | 32250 | 32250 | 32250 | 75 |
| 424 | 20241112 | 115000 | 3155276500 | 32250 | 32250 | 32250 | 32250 | 149 |
| 425 | 20241112 | 114900 | 3150471250 | 32250 | 32350 | 32350 | 32250 | 375 |
| 426 | 20241112 | 114800 | 3138358300 | 32350 | 32300 | 32400 | 32300 | 576 |
| 427 | 20241112 | 114700 | 3119720500 | 32350 | 32300 | 32350 | 32300 | 59 |
| 428 | 20241112 | 114600 | 3117814750 | 32300 | 32350 | 32350 | 32300 | 86 |
| 429 | 20241112 | 114500 | 3115036650 | 32350 | 32400 | 32400 | 32300 | 396 |
| 430 | 20241112 | 114400 | 3102216050 | 32400 | 32350 | 32400 | 32350 | 548 |
| 431 | 20241112 | 114300 | 3084461350 | 32400 | 32250 | 32400 | 32200 | 327 |
| 432 | 20241112 | 114200 | 3073877450 | 32250 | 32300 | 32300 | 32200 | 2345 |
| 433 | 20241112 | 114100 | 2998254950 | 32300 | 32300 | 32300 | 32250 | 166 |
| 434 | 20241112 | 114000 | 2992893550 | 32300 | 32350 | 32350 | 32200 | 623 |
| 435 | 20241112 | 113900 | 2972772900 | 32300 | 32300 | 32300 | 32300 | 44 |
| 436 | 20241112 | 113800 | 2971351700 | 32300 | 32250 | 32300 | 32250 | 268 |
| 437 | 20241112 | 113700 | 2962701850 | 32250 | 32250 | 32250 | 32250 | 44 |
| 438 | 20241112 | 113600 | 2961282850 | 32250 | 32250 | 32300 | 32250 | 679 |
| 439 | 20241112 | 113500 | 2939380650 | 32250 | 32250 | 32250 | 32250 | 407 |
| 440 | 20241112 | 113400 | 2926254900 | 32250 | 32250 | 32250 | 32250 | 80 |
| 441 | 20241112 | 113300 | 2923674900 | 32250 | 32300 | 32300 | 32250 | 471 |
| 442 | 20241112 | 113200 | 2908464250 | 32300 | 32300 | 32300 | 32300 | 150 |
| 443 | 20241112 | 113100 | 2903619250 | 32350 | 32300 | 32350 | 32300 | 47 |
| 444 | 20241112 | 113000 | 2902099950 | 32300 | 32300 | 32300 | 32250 | 134 |
| 445 | 20241112 | 112900 | 2897775800 | 32250 | 32250 | 32300 | 32250 | 292 |
| 446 | 20241112 | 112800 | 2888358500 | 32250 | 32300 | 32350 | 32250 | 341 |
| 447 | 20241112 | 112700 | 2877354650 | 32300 | 32300 | 32300 | 32300 | 44 |
| 448 | 20241112 | 112600 | 2875933450 | 32350 | 32250 | 32350 | 32250 | 112 |
| 449 | 20241112 | 112500 | 2872316000 | 32250 | 32250 | 32250 | 32250 | 312 |
| 450 | 20241112 | 112400 | 2862254000 | 32250 | 32300 | 32300 | 32250 | 138 |
| 451 | 20241112 | 112300 | 2857798600 | 32350 | 32300 | 32350 | 32300 | 146 |
| 452 | 20241112 | 112200 | 2853082600 | 32300 | 32350 | 32350 | 32300 | 235 |
| 453 | 20241112 | 112100 | 2845484550 | 32450 | 32300 | 32450 | 32300 | 298 |
| 454 | 20241112 | 112000 | 2835828100 | 32300 | 32250 | 32300 | 32250 | 77 |
| 455 | 20241112 | 111900 | 2833342500 | 32300 | 32350 | 32350 | 32250 | 728 |
| 456 | 20241112 | 111800 | 2809851050 | 32300 | 32250 | 32350 | 32250 | 185 |
| 457 | 20241112 | 111700 | 2803873400 | 32250 | 32300 | 32300 | 32250 | 114 |
| 458 | 20241112 | 111600 | 2800192250 | 32300 | 32300 | 32300 | 32250 | 636 |
| 459 | 20241112 | 111500 | 2779677600 | 32300 | 32250 | 32300 | 32250 | 20 |
| 460 | 20241112 | 111400 | 2779032100 | 32250 | 32300 | 32300 | 32250 | 166 |
| 461 | 20241112 | 111300 | 2773674350 | 32300 | 32300 | 32300 | 32300 | 168 |
| 462 | 20241112 | 111200 | 2768247950 | 32300 | 32300 | 32350 | 32300 | 198 |
| 463 | 20241112 | 111100 | 2761852500 | 32300 | 32350 | 32400 | 32300 | 1390 |
| 464 | 20241112 | 111000 | 2716945100 | 32350 | 32400 | 32400 | 32350 | 300 |
| 465 | 20241112 | 110900 | 2707233750 | 32350 | 32350 | 32350 | 32350 | 55 |
| 466 | 20241112 | 110800 | 2705454500 | 32400 | 32350 | 32400 | 32350 | 64 |
| 467 | 20241112 | 110700 | 2703382450 | 32400 | 32400 | 32400 | 32350 | 245 |
| 468 | 20241112 | 110600 | 2695452750 | 32400 | 32400 | 32400 | 32400 | 137 |
| 469 | 20241112 | 110500 | 2691013950 | 32350 | 32350 | 32350 | 32350 | 151 |
| 470 | 20241112 | 110400 | 2686129100 | 32350 | 32400 | 32400 | 32350 | 1089 |
| 471 | 20241112 | 110300 | 2650884200 | 32400 | 32450 | 32450 | 32400 | 66 |
| 472 | 20241112 | 110200 | 2648744150 | 32400 | 32400 | 32450 | 32400 | 67 |
| 473 | 20241112 | 110100 | 2646572950 | 32500 | 32450 | 32500 | 32400 | 64 |
| 474 | 20241112 | 110000 | 2644497750 | 32450 | 32500 | 32500 | 32400 | 322 |
| 475 | 20241112 | 105900 | 2634036950 | 32450 | 32450 | 32450 | 32400 | 197 |
| 476 | 20241112 | 105800 | 2627647800 | 32500 | 32450 | 32500 | 32400 | 112 |
| 477 | 20241112 | 105700 | 2624015250 | 32450 | 32400 | 32450 | 32400 | 171 |
| 478 | 20241112 | 105600 | 2618474500 | 32400 | 32400 | 32450 | 32400 | 113 |
| 479 | 20241112 | 105500 | 2614811250 | 32400 | 32400 | 32400 | 32400 | 69 |
| 480 | 20241112 | 105400 | 2612575650 | 32450 | 32450 | 32450 | 32400 | 140 |
| 481 | 20241112 | 105300 | 2608035000 | 32450 | 32400 | 32450 | 32400 | 113 |
| 482 | 20241112 | 105200 | 2604369350 | 32450 | 32450 | 32450 | 32450 | 206 |
| 483 | 20241112 | 105100 | 2597684650 | 32450 | 32500 | 32500 | 32450 | 779 |
| 484 | 20241112 | 105000 | 2572367650 | 32500 | 32550 | 32550 | 32500 | 107 |
| 485 | 20241112 | 104900 | 2568889700 | 32500 | 32550 | 32600 | 32500 | 835 |
| 486 | 20241112 | 104800 | 2541693100 | 32550 | 32600 | 32650 | 32550 | 182 |
| 487 | 20241112 | 104700 | 2535761000 | 32600 | 32650 | 32750 | 32550 | 404 |
| 488 | 20241112 | 104600 | 2522583300 | 32550 | 32550 | 32650 | 32550 | 98 |
| 489 | 20241112 | 104500 | 2519389850 | 32550 | 32600 | 32650 | 32550 | 567 |
| 490 | 20241112 | 104400 | 2500930650 | 32600 | 32650 | 32650 | 32600 | 114 |
| 491 | 20241112 | 104300 | 2497213750 | 32650 | 32650 | 32700 | 32650 | 175 |
| 492 | 20241112 | 104200 | 2491499400 | 32650 | 32650 | 32650 | 32600 | 85 |
| 493 | 20241112 | 104100 | 2488725900 | 32650 | 32700 | 32750 | 32600 | 294 |
| 494 | 20241112 | 104000 | 2479133050 | 32700 | 32700 | 32700 | 32650 | 569 |
| 495 | 20241112 | 103900 | 2460527100 | 32700 | 32550 | 32700 | 32550 | 197 |
| 496 | 20241112 | 103800 | 2454098350 | 32600 | 32600 | 32650 | 32500 | 1336 |
| 497 | 20241112 | 103700 | 2410552600 | 32600 | 32600 | 32600 | 32600 | 38 |
| 498 | 20241112 | 103600 | 2409313800 | 32650 | 32600 | 32650 | 32600 | 133 |
| 499 | 20241112 | 103500 | 2404977050 | 32600 | 32600 | 32650 | 32600 | 299 |
| 500 | 20241112 | 103400 | 2395227950 | 32650 | 32650 | 32700 | 32650 | 253 |
| 501 | 20241112 | 103300 | 2386964200 | 32650 | 32500 | 32650 | 32450 | 296 |
| 502 | 20241112 | 103200 | 2377335350 | 32500 | 32450 | 32550 | 32400 | 140 |
| 503 | 20241112 | 103100 | 2372788900 | 32450 | 32450 | 32450 | 32450 | 67 |
| 504 | 20241112 | 103000 | 2370614750 | 32450 | 32450 | 32500 | 32450 | 321 |
| 505 | 20241112 | 102900 | 2360186700 | 32400 | 32300 | 32400 | 32300 | 147 |
| 506 | 20241112 | 102800 | 2355428700 | 32300 | 32400 | 32400 | 32300 | 773 |
| 507 | 20241112 | 102700 | 2330457900 | 32450 | 32400 | 32450 | 32350 | 1118 |
| 508 | 20241112 | 102600 | 2294245600 | 32450 | 32450 | 32500 | 32400 | 439 |
| 509 | 20241112 | 102500 | 2280000700 | 32400 | 32500 | 32500 | 32400 | 289 |
| 510 | 20241112 | 102400 | 2270616600 | 32500 | 32500 | 32550 | 32500 | 79 |
| 511 | 20241112 | 102300 | 2268048600 | 32600 | 32550 | 32650 | 32450 | 254 |
| 512 | 20241112 | 102200 | 2259777550 | 32550 | 32550 | 32550 | 32400 | 360 |
| 513 | 20241112 | 102100 | 2248073150 | 32600 | 32400 | 32600 | 32350 | 571 |
| 514 | 20241112 | 102000 | 2229522700 | 32350 | 32350 | 32450 | 32300 | 825 |
| 515 | 20241112 | 101900 | 2202854100 | 32300 | 32300 | 32550 | 32250 | 1440 |
| 516 | 20241112 | 101800 | 2156315300 | 32300 | 32300 | 32450 | 32300 | 1467 |
| 517 | 20241112 | 101700 | 2108920200 | 32300 | 32450 | 32600 | 32300 | 1064 |
| 518 | 20241112 | 101600 | 2074459100 | 32400 | 32550 | 32600 | 32400 | 489 |
| 519 | 20241112 | 101500 | 2058581750 | 32400 | 32600 | 32650 | 32300 | 965 |
| 520 | 20241112 | 101400 | 2027278500 | 32600 | 32400 | 32600 | 32350 | 648 |
| 521 | 20241112 | 101300 | 2006270450 | 32450 | 32450 | 32650 | 32400 | 862 |
| 522 | 20241112 | 101200 | 1978295950 | 32450 | 32450 | 32700 | 32400 | 792 |
| 523 | 20241112 | 101100 | 1952560550 | 32400 | 32600 | 32700 | 32400 | 1010 |
| 524 | 20241112 | 101000 | 1919730750 | 32450 | 32500 | 32750 | 32450 | 293 |
| 525 | 20241112 | 100900 | 1910194000 | 32250 | 32700 | 32700 | 32250 | 1767 |
| 526 | 20241112 | 100800 | 1852775450 | 32650 | 32700 | 32700 | 32650 | 300 |
| 527 | 20241112 | 100700 | 1842979900 | 32700 | 32850 | 32850 | 32700 | 633 |
| 528 | 20241112 | 100600 | 1822221300 | 32850 | 32800 | 32850 | 32800 | 516 |
| 529 | 20241112 | 100500 | 1805274650 | 32750 | 32800 | 32900 | 32750 | 381 |
| 530 | 20241112 | 100400 | 1792775200 | 32850 | 32750 | 32850 | 32750 | 202 |
| 531 | 20241112 | 100300 | 1786158650 | 32800 | 32700 | 32800 | 32700 | 148 |
| 532 | 20241112 | 100200 | 1781312700 | 32700 | 32650 | 32700 | 32650 | 85 |
| 533 | 20241112 | 100100 | 1778536400 | 32650 | 32800 | 32800 | 32600 | 737 |
| 534 | 20241112 | 100000 | 1754452500 | 32800 | 32800 | 32950 | 32800 | 118 |
| 535 | 20241112 | 095900 | 1750572000 | 32750 | 32700 | 33000 | 32700 | 1106 |
| 536 | 20241112 | 095800 | 1714154900 | 32750 | 32650 | 32750 | 32650 | 2196 |
| 537 | 20241112 | 095700 | 1642250950 | 32550 | 32400 | 32700 | 32400 | 777 |
| 538 | 20241112 | 095600 | 1617000550 | 32400 | 32350 | 32400 | 32350 | 131 |
| 539 | 20241112 | 095500 | 1612759000 | 32350 | 32350 | 32350 | 32350 | 144 |
| 540 | 20241112 | 095400 | 1608100600 | 32400 | 32400 | 32400 | 32400 | 100 |
| 541 | 20241112 | 095300 | 1604860600 | 32500 | 32100 | 32500 | 32100 | 2160 |
| 542 | 20241112 | 095200 | 1534820050 | 32100 | 32100 | 32200 | 32100 | 1061 |
| 543 | 20241112 | 095100 | 1500695400 | 32100 | 32000 | 32150 | 31950 | 966 |
| 544 | 20241112 | 095000 | 1469707150 | 32000 | 32050 | 32050 | 32000 | 1354 |
| 545 | 20241112 | 094900 | 1426374200 | 32050 | 32050 | 32050 | 32000 | 475 |
| 546 | 20241112 | 094800 | 1411150500 | 32100 | 32100 | 32100 | 32000 | 2407 |
| 547 | 20241112 | 094700 | 1333990000 | 32150 | 32150 | 32200 | 32100 | 263 |
| 548 | 20241112 | 094600 | 1325535000 | 32200 | 32200 | 32250 | 32200 | 144 |
| 549 | 20241112 | 094500 | 1320897950 | 32200 | 32200 | 32200 | 32150 | 423 |
| 550 | 20241112 | 094400 | 1307287600 | 32150 | 32200 | 32200 | 32150 | 159 |
| 551 | 20241112 | 094300 | 1302169250 | 32200 | 32200 | 32250 | 32200 | 528 |
| 552 | 20241112 | 094200 | 1285166650 | 32250 | 32200 | 32400 | 32200 | 481 |
| 553 | 20241112 | 094100 | 1269653600 | 32200 | 32200 | 32250 | 32150 | 1028 |
| 554 | 20241112 | 094000 | 1236550450 | 32200 | 32200 | 32300 | 32150 | 377 |
| 555 | 20241112 | 093900 | 1224410150 | 32200 | 32250 | 32250 | 32200 | 927 |
| 556 | 20241112 | 093800 | 1194554750 | 32250 | 32300 | 32300 | 32200 | 1703 |
| 557 | 20241112 | 093700 | 1139631800 | 32250 | 32350 | 32400 | 32250 | 979 |
| 558 | 20241112 | 093600 | 1108008800 | 32350 | 32500 | 32500 | 32350 | 585 |
| 559 | 20241112 | 093500 | 1089053100 | 32550 | 32550 | 32550 | 32500 | 64 |
| 560 | 20241112 | 093400 | 1086970000 | 32500 | 32400 | 32550 | 32400 | 805 |
| 561 | 20241112 | 093300 | 1060842050 | 32400 | 32400 | 32500 | 32400 | 1458 |
| 562 | 20241112 | 093200 | 1013599550 | 32400 | 32500 | 32500 | 32400 | 614 |
| 563 | 20241112 | 093100 | 993663400 | 32550 | 32550 | 32600 | 32500 | 241 |
| 564 | 20241112 | 093000 | 985822300 | 32550 | 32550 | 32550 | 32500 | 131 |
| 565 | 20241112 | 092900 | 981558700 | 32550 | 32600 | 32600 | 32550 | 175 |
| 566 | 20241112 | 092800 | 975861050 | 32600 | 32500 | 32650 | 32500 | 68 |
| 567 | 20241112 | 092700 | 973644250 | 32600 | 32400 | 32600 | 32400 | 315 |
| 568 | 20241112 | 092600 | 963394150 | 32400 | 32500 | 32500 | 32400 | 380 |
| 569 | 20241112 | 092500 | 951054050 | 32500 | 32500 | 32500 | 32500 | 57 |
| 570 | 20241112 | 092400 | 949201550 | 32500 | 32500 | 32550 | 32450 | 417 |
| 571 | 20241112 | 092300 | 935646400 | 32500 | 32550 | 32550 | 32450 | 813 |
| 572 | 20241112 | 092200 | 909221750 | 32550 | 32500 | 32600 | 32500 | 342 |
| 573 | 20241112 | 092100 | 898091300 | 32550 | 32500 | 32550 | 32450 | 1309 |
| 574 | 20241112 | 092000 | 855590800 | 32450 | 32600 | 32600 | 32450 | 1141 |
| 575 | 20241112 | 091900 | 818460800 | 32600 | 32550 | 32700 | 32550 | 693 |
| 576 | 20241112 | 091800 | 795875250 | 32600 | 32700 | 32700 | 32500 | 1095 |
| 577 | 20241112 | 091700 | 760193450 | 32700 | 32750 | 32800 | 32650 | 996 |
| 578 | 20241112 | 091600 | 727592100 | 32800 | 32750 | 32800 | 32750 | 512 |
| 579 | 20241112 | 091500 | 710822050 | 32700 | 32950 | 32950 | 32700 | 2051 |
| 580 | 20241112 | 091400 | 643572900 | 33000 | 32950 | 33000 | 32950 | 175 |
| 581 | 20241112 | 091300 | 637805200 | 32950 | 33000 | 33100 | 32950 | 99 |
| 582 | 20241112 | 091200 | 634541150 | 33000 | 32800 | 33100 | 32750 | 2835 |
| 583 | 20241112 | 091100 | 541104500 | 33000 | 33100 | 33100 | 32950 | 528 |
| 584 | 20241112 | 091000 | 523679000 | 33150 | 33100 | 33350 | 32700 | 3645 |
| 585 | 20241112 | 090900 | 403397000 | 33100 | 33200 | 33200 | 33050 | 2391 |
| 586 | 20241112 | 090800 | 324264750 | 33200 | 33250 | 33250 | 33200 | 430 |
| 587 | 20241112 | 090700 | 309984050 | 33250 | 33300 | 33450 | 33250 | 735 |
| 588 | 20241112 | 090600 | 285524750 | 33250 | 33300 | 33500 | 33200 | 332 |
| 589 | 20241112 | 090500 | 274450050 | 33300 | 33400 | 33400 | 33050 | 1470 |
| 590 | 20241112 | 090400 | 225605350 | 33400 | 33550 | 33600 | 33400 | 1855 |
| 591 | 20241112 | 090300 | 163463900 | 33550 | 33800 | 33900 | 33550 | 1677 |
| 592 | 20241112 | 090200 | 106932050 | 33800 | 33850 | 33900 | 33750 | 568 |
| 593 | 20241112 | 090100 | 87728600 | 33800 | 34050 | 34300 | 33800 | 1610 |
| 594 | 20241112 | 090000 | 33013550 | 34100 | 34300 | 34450 | 34100 | 845 |