31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 3 | 20241112 | 183300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20241112 | 183200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20241112 | 183100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20241112 | 183000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20241112 | 182900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20241112 | 182800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20241112 | 182700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20241112 | 182600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20241112 | 182500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20241112 | 182400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20241112 | 182300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20241112 | 182200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20241112 | 182100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20241112 | 182000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20241112 | 181900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20241112 | 181800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20241112 | 181700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20241112 | 181600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20241112 | 181500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20241112 | 181400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20241112 | 181300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20241112 | 181200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20241112 | 181100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20241112 | 181000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20241112 | 180900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20241112 | 180800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20241112 | 180700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20241112 | 180600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20241112 | 180500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20241112 | 180400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 33 | 20241112 | 180300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20241112 | 180200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20241112 | 180100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20241112 | 180000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20241112 | 175900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20241112 | 175800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20241112 | 175700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20241112 | 175600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20241112 | 175500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20241112 | 175400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20241112 | 175300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20241112 | 175200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20241112 | 175100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20241112 | 175000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20241112 | 174900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20241112 | 174800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20241112 | 174700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20241112 | 174600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20241112 | 174500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20241112 | 174400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20241112 | 174300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20241112 | 174200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20241112 | 174100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20241112 | 174000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20241112 | 173900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20241112 | 173800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20241112 | 173700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20241112 | 173600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20241112 | 173500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20241112 | 173400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 63 | 20241112 | 173300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20241112 | 173200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20241112 | 173100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20241112 | 173000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20241112 | 172900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20241112 | 172800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20241112 | 172700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20241112 | 172600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20241112 | 172500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20241112 | 172400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20241112 | 172300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20241112 | 172200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20241112 | 172100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20241112 | 172000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20241112 | 171900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20241112 | 171800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20241112 | 171700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20241112 | 171600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20241112 | 171500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20241112 | 171400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20241112 | 171300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20241112 | 171200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20241112 | 171100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20241112 | 171000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20241112 | 170900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20241112 | 170800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20241112 | 170700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20241112 | 170600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20241112 | 170500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20241112 | 170400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 93 | 20241112 | 170300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20241112 | 170200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20241112 | 170100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20241112 | 170000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20241112 | 165900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20241112 | 165800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20241112 | 165700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20241112 | 165600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20241112 | 165500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20241112 | 165400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20241112 | 165300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20241112 | 165200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20241112 | 165100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20241112 | 165000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20241112 | 164900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20241112 | 164800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20241112 | 164700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20241112 | 164600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20241112 | 164500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20241112 | 164400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20241112 | 164300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20241112 | 164200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20241112 | 164100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20241112 | 164000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20241112 | 163900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20241112 | 163800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20241112 | 163700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20241112 | 163600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20241112 | 163500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20241112 | 163400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 123 | 20241112 | 163300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20241112 | 163200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20241112 | 163100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20241112 | 163000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20241112 | 162900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20241112 | 162800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20241112 | 162700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20241112 | 162600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20241112 | 162500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20241112 | 162400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20241112 | 162300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20241112 | 162200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20241112 | 162100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20241112 | 162000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20241112 | 161900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20241112 | 161800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20241112 | 161700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20241112 | 161600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20241112 | 161500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20241112 | 161400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20241112 | 161300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20241112 | 161200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20241112 | 161100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20241112 | 161000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20241112 | 160900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20241112 | 160800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20241112 | 160700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20241112 | 160600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20241112 | 160500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20241112 | 160400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 153 | 20241112 | 160300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20241112 | 160200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20241112 | 160100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20241112 | 160000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20241112 | 155900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20241112 | 155800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20241112 | 155700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20241112 | 155600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20241112 | 155500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20241112 | 155400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20241112 | 155300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20241112 | 155200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20241112 | 155100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20241112 | 155000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20241112 | 154900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20241112 | 154800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20241112 | 154700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20241112 | 154600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20241112 | 154500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20241112 | 154400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20241112 | 154300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20241112 | 154200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20241112 | 154100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20241112 | 154000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20241112 | 153900 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20241112 | 153800 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20241112 | 153700 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20241112 | 153600 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20241112 | 153500 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20241112 | 153400 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 183 | 20241112 | 153300 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20241112 | 153200 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20241112 | 153100 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20241112 | 153000 | 8633531300 | 23650 | 23650 | 23650 | 23650 | 3942 |
| 187 | 20241112 | 152900 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20241112 | 152800 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20241112 | 152700 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20241112 | 152600 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20241112 | 152500 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20241112 | 152400 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20241112 | 152300 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20241112 | 152200 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20241112 | 152100 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20241112 | 152000 | 8540303000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20241112 | 151900 | 8540303000 | 23550 | 23600 | 23650 | 23550 | 3000 |
| 198 | 20241112 | 151800 | 8469505300 | 23600 | 23650 | 23650 | 23600 | 1771 |
| 199 | 20241112 | 151700 | 8427708350 | 23600 | 23600 | 23650 | 23600 | 107 |
| 200 | 20241112 | 151600 | 8425178600 | 23650 | 23650 | 23650 | 23600 | 559 |
| 201 | 20241112 | 151500 | 8411983300 | 23650 | 23650 | 23650 | 23600 | 507 |
| 202 | 20241112 | 151400 | 8399994450 | 23600 | 23650 | 23650 | 23600 | 136 |
| 203 | 20241112 | 151300 | 8396778400 | 23650 | 23650 | 23650 | 23600 | 126 |
| 204 | 20241112 | 151200 | 8393798700 | 23650 | 23650 | 23650 | 23650 | 131 |
| 205 | 20241112 | 151100 | 8390700550 | 23650 | 23650 | 23650 | 23600 | 388 |
| 206 | 20241112 | 151000 | 8381526900 | 23600 | 23650 | 23650 | 23600 | 151 |
| 207 | 20241112 | 150900 | 8377959750 | 23650 | 23700 | 23700 | 23600 | 136 |
| 208 | 20241112 | 150800 | 8374740100 | 23650 | 23700 | 23700 | 23650 | 425 |
| 209 | 20241112 | 150700 | 8364684450 | 23600 | 23650 | 23700 | 23600 | 283 |
| 210 | 20241112 | 150600 | 8357993700 | 23650 | 23650 | 23700 | 23650 | 863 |
| 211 | 20241112 | 150500 | 8337581150 | 23650 | 23650 | 23650 | 23600 | 384 |
| 212 | 20241112 | 150400 | 8328499750 | 23650 | 23650 | 23650 | 23600 | 73 |
| 213 | 20241112 | 150300 | 8326775350 | 23550 | 23600 | 23650 | 23550 | 1025 |
| 214 | 20241112 | 150200 | 8302590550 | 23550 | 23550 | 23600 | 23550 | 381 |
| 215 | 20241112 | 150100 | 8293608700 | 23600 | 23550 | 23600 | 23550 | 289 |
| 216 | 20241112 | 150000 | 8286797350 | 23550 | 23600 | 23600 | 23500 | 89 |
| 217 | 20241112 | 145900 | 8284697700 | 23600 | 23550 | 23600 | 23500 | 458 |
| 218 | 20241112 | 145800 | 8273914150 | 23500 | 23550 | 23550 | 23500 | 159 |
| 219 | 20241112 | 145700 | 8270170150 | 23550 | 23550 | 23550 | 23500 | 249 |
| 220 | 20241112 | 145600 | 8264306400 | 23550 | 23550 | 23550 | 23500 | 267 |
| 221 | 20241112 | 145500 | 8258022600 | 23550 | 23500 | 23550 | 23500 | 179 |
| 222 | 20241112 | 145400 | 8253809500 | 23500 | 23550 | 23550 | 23500 | 176 |
| 223 | 20241112 | 145300 | 8249670700 | 23550 | 23500 | 23550 | 23500 | 88 |
| 224 | 20241112 | 145200 | 8247601150 | 23550 | 23500 | 23550 | 23500 | 95 |
| 225 | 20241112 | 145100 | 8245364150 | 23500 | 23550 | 23550 | 23500 | 283 |
| 226 | 20241112 | 145000 | 8238701000 | 23550 | 23500 | 23550 | 23500 | 157 |
| 227 | 20241112 | 144900 | 8235005500 | 23550 | 23550 | 23550 | 23500 | 204 |
| 228 | 20241112 | 144800 | 8230203950 | 23550 | 23550 | 23550 | 23550 | 72 |
| 229 | 20241112 | 144700 | 8228508350 | 23500 | 23550 | 23550 | 23500 | 1541 |
| 230 | 20241112 | 144600 | 8192288500 | 23550 | 23550 | 23550 | 23500 | 54 |
| 231 | 20241112 | 144500 | 8191017600 | 23500 | 23550 | 23550 | 23500 | 245 |
| 232 | 20241112 | 144400 | 8185249650 | 23550 | 23450 | 23550 | 23450 | 250 |
| 233 | 20241112 | 144300 | 8179374500 | 23500 | 23500 | 23500 | 23450 | 69 |
| 234 | 20241112 | 144200 | 8177753100 | 23450 | 23500 | 23550 | 23450 | 1084 |
| 235 | 20241112 | 144100 | 8152281050 | 23550 | 23550 | 23550 | 23500 | 1128 |
| 236 | 20241112 | 144000 | 8125769450 | 23500 | 23550 | 23550 | 23500 | 103 |
| 237 | 20241112 | 143900 | 8123346100 | 23500 | 23550 | 23550 | 23500 | 1024 |
| 238 | 20241112 | 143800 | 8099277400 | 23500 | 23550 | 23550 | 23500 | 155 |
| 239 | 20241112 | 143700 | 8095627400 | 23600 | 23550 | 23600 | 23500 | 217 |
| 240 | 20241112 | 143600 | 8090519750 | 23550 | 23450 | 23550 | 23450 | 901 |
| 241 | 20241112 | 143500 | 8069313150 | 23450 | 23500 | 23500 | 23450 | 143 |
| 242 | 20241112 | 143400 | 8065955800 | 23400 | 23400 | 23550 | 23400 | 2186 |
| 243 | 20241112 | 143300 | 8014688950 | 23350 | 23400 | 23450 | 23350 | 1405 |
| 244 | 20241112 | 143200 | 7981820950 | 23500 | 23500 | 23550 | 23400 | 704 |
| 245 | 20241112 | 143100 | 7965316800 | 23550 | 23500 | 23550 | 23500 | 85 |
| 246 | 20241112 | 143000 | 7963316550 | 23550 | 23400 | 23550 | 23400 | 179 |
| 247 | 20241112 | 142900 | 7959103700 | 23450 | 23500 | 23550 | 23450 | 560 |
| 248 | 20241112 | 142800 | 7945960600 | 23500 | 23450 | 23550 | 23450 | 237 |
| 249 | 20241112 | 142700 | 7940394050 | 23450 | 23500 | 23550 | 23450 | 228 |
| 250 | 20241112 | 142600 | 7935035800 | 23500 | 23400 | 23550 | 23400 | 127 |
| 251 | 20241112 | 142500 | 7932050150 | 23400 | 23400 | 23550 | 23400 | 868 |
| 252 | 20241112 | 142400 | 7911673450 | 23400 | 23500 | 23550 | 23400 | 223 |
| 253 | 20241112 | 142300 | 7906427200 | 23550 | 23500 | 23550 | 23400 | 741 |
| 254 | 20241112 | 142200 | 7888985950 | 23550 | 23550 | 23550 | 23400 | 521 |
| 255 | 20241112 | 142100 | 7876749400 | 23550 | 23600 | 23600 | 23500 | 200 |
| 256 | 20241112 | 142000 | 7872038500 | 23550 | 23500 | 23700 | 23500 | 1648 |
| 257 | 20241112 | 141900 | 7833222550 | 23500 | 23450 | 23500 | 23450 | 1001 |
| 258 | 20241112 | 141800 | 7809739450 | 23450 | 23450 | 23450 | 23400 | 167 |
| 259 | 20241112 | 141700 | 7805828750 | 23400 | 23500 | 23650 | 23400 | 1459 |
| 260 | 20241112 | 141600 | 7771556700 | 23450 | 23500 | 23650 | 23450 | 1213 |
| 261 | 20241112 | 141500 | 7743042500 | 23500 | 23700 | 23700 | 23500 | 2258 |
| 262 | 20241112 | 141400 | 7689890200 | 23550 | 23700 | 23700 | 23550 | 1193 |
| 263 | 20241112 | 141300 | 7661771650 | 23700 | 23650 | 23700 | 23550 | 1965 |
| 264 | 20241112 | 141200 | 7615235600 | 23700 | 23600 | 23700 | 23600 | 267 |
| 265 | 20241112 | 141100 | 7608922850 | 23650 | 23650 | 23700 | 23550 | 113 |
| 266 | 20241112 | 141000 | 7606250050 | 23550 | 23500 | 23650 | 23500 | 268 |
| 267 | 20241112 | 140900 | 7599930450 | 23650 | 23600 | 23650 | 23500 | 284 |
| 268 | 20241112 | 140800 | 7593234700 | 23600 | 23500 | 23600 | 23500 | 808 |
| 269 | 20241112 | 140700 | 7574237450 | 23500 | 23350 | 23500 | 23350 | 1710 |
| 270 | 20241112 | 140600 | 7534056650 | 23450 | 23350 | 23450 | 23350 | 1580 |
| 271 | 20241112 | 140500 | 7497132350 | 23350 | 23500 | 23500 | 23350 | 155 |
| 272 | 20241112 | 140400 | 7493508600 | 23350 | 23350 | 23500 | 23350 | 1014 |
| 273 | 20241112 | 140300 | 7469823850 | 23350 | 23400 | 23500 | 23350 | 259 |
| 274 | 20241112 | 140200 | 7463767200 | 23400 | 23400 | 23500 | 23400 | 114 |
| 275 | 20241112 | 140100 | 7461099500 | 23400 | 23450 | 23500 | 23400 | 444 |
| 276 | 20241112 | 140000 | 7450702500 | 23500 | 23450 | 23500 | 23450 | 222 |
| 277 | 20241112 | 135900 | 7445496550 | 23450 | 23450 | 23500 | 23450 | 427 |
| 278 | 20241112 | 135800 | 7435464000 | 23400 | 23450 | 23450 | 23400 | 1313 |
| 279 | 20241112 | 135700 | 7404684450 | 23450 | 23450 | 23450 | 23450 | 190 |
| 280 | 20241112 | 135600 | 7400228950 | 23450 | 23450 | 23500 | 23450 | 20 |
| 281 | 20241112 | 135500 | 7399759800 | 23450 | 23550 | 23550 | 23450 | 34 |
| 282 | 20241112 | 135400 | 7398961900 | 23450 | 23450 | 23500 | 23350 | 1950 |
| 283 | 20241112 | 135300 | 7353310350 | 23450 | 23500 | 23650 | 23450 | 341 |
| 284 | 20241112 | 135200 | 7345307000 | 23500 | 23650 | 23650 | 23500 | 252 |
| 285 | 20241112 | 135100 | 7339372550 | 23550 | 23550 | 23550 | 23550 | 15 |
| 286 | 20241112 | 135000 | 7339019300 | 23650 | 23550 | 23650 | 23550 | 20 |
| 287 | 20241112 | 134900 | 7338547600 | 23550 | 23600 | 23600 | 23550 | 946 |
| 288 | 20241112 | 134800 | 7316238850 | 23600 | 23700 | 23750 | 23600 | 441 |
| 289 | 20241112 | 134700 | 7305790500 | 23700 | 23600 | 23700 | 23600 | 37 |
| 290 | 20241112 | 134600 | 7304915300 | 23750 | 23600 | 23750 | 23550 | 1732 |
| 291 | 20241112 | 134500 | 7264022950 | 23450 | 23500 | 23550 | 23450 | 761 |
| 292 | 20241112 | 134400 | 7246134650 | 23600 | 23600 | 23600 | 23500 | 723 |
| 293 | 20241112 | 134300 | 7229099750 | 23600 | 23600 | 23650 | 23600 | 153 |
| 294 | 20241112 | 134200 | 7225488900 | 23600 | 23600 | 23650 | 23600 | 283 |
| 295 | 20241112 | 134100 | 7218810050 | 23600 | 23600 | 23600 | 23600 | 39 |
| 296 | 20241112 | 134000 | 7217889650 | 23650 | 23600 | 23650 | 23600 | 69 |
| 297 | 20241112 | 133900 | 7216261150 | 23600 | 23600 | 23600 | 23600 | 19 |
| 298 | 20241112 | 133800 | 7215812750 | 23600 | 23600 | 23600 | 23600 | 24 |
| 299 | 20241112 | 133700 | 7215246350 | 23600 | 23550 | 23650 | 23550 | 124 |
| 300 | 20241112 | 133600 | 7212317200 | 23600 | 23600 | 23750 | 23550 | 604 |
| 301 | 20241112 | 133500 | 7198062850 | 23600 | 23650 | 23650 | 23600 | 955 |
| 302 | 20241112 | 133400 | 7175480000 | 23650 | 23700 | 23750 | 23650 | 31 |
| 303 | 20241112 | 133300 | 7174746200 | 23700 | 23650 | 23750 | 23650 | 42 |
| 304 | 20241112 | 133200 | 7173750300 | 23750 | 23700 | 23750 | 23650 | 703 |
| 305 | 20241112 | 133100 | 7157068950 | 23650 | 23600 | 23700 | 23600 | 133 |
| 306 | 20241112 | 133000 | 7153922150 | 23600 | 23500 | 23650 | 23500 | 1139 |
| 307 | 20241112 | 132900 | 7127039100 | 23600 | 23600 | 23600 | 23500 | 84 |
| 308 | 20241112 | 132800 | 7125063400 | 23550 | 23500 | 23550 | 23500 | 311 |
| 309 | 20241112 | 132700 | 7117741000 | 23500 | 23500 | 23600 | 23500 | 96 |
| 310 | 20241112 | 132600 | 7115484900 | 23500 | 23550 | 23600 | 23500 | 100 |
| 311 | 20241112 | 132500 | 7113131400 | 23550 | 23550 | 23600 | 23500 | 108 |
| 312 | 20241112 | 132400 | 7110591600 | 23600 | 23550 | 23600 | 23500 | 635 |
| 313 | 20241112 | 132300 | 7095650650 | 23600 | 23500 | 23600 | 23500 | 2 |
| 314 | 20241112 | 132200 | 7095603550 | 23500 | 23500 | 23500 | 23500 | 6 |
| 315 | 20241112 | 132100 | 7095462550 | 23500 | 23500 | 23550 | 23500 | 523 |
| 316 | 20241112 | 132000 | 7083161000 | 23500 | 23450 | 23550 | 23450 | 104 |
| 317 | 20241112 | 131900 | 7080717200 | 23450 | 23550 | 23550 | 23400 | 101 |
| 318 | 20241112 | 131800 | 7078347200 | 23400 | 23450 | 23550 | 23400 | 651 |
| 319 | 20241112 | 131700 | 7063096500 | 23550 | 23650 | 23700 | 23400 | 3372 |
| 320 | 20241112 | 131600 | 6983832300 | 23650 | 23650 | 23700 | 23650 | 8 |
| 321 | 20241112 | 131500 | 6983643050 | 23650 | 23600 | 23650 | 23600 | 69 |
| 322 | 20241112 | 131400 | 6982011400 | 23600 | 23600 | 23700 | 23600 | 403 |
| 323 | 20241112 | 131300 | 6972488000 | 23600 | 23650 | 23650 | 23600 | 1061 |
| 324 | 20241112 | 131200 | 6947400950 | 23650 | 23700 | 23700 | 23650 | 47 |
| 325 | 20241112 | 131100 | 6946289350 | 23700 | 23700 | 23700 | 23650 | 17 |
| 326 | 20241112 | 131000 | 6945886950 | 23700 | 23600 | 23700 | 23600 | 1451 |
| 327 | 20241112 | 130900 | 6911521300 | 23600 | 23700 | 23700 | 23550 | 74 |
| 328 | 20241112 | 130800 | 6909775100 | 23550 | 23600 | 23700 | 23550 | 551 |
| 329 | 20241112 | 130700 | 6896773650 | 23600 | 23650 | 23700 | 23600 | 102 |
| 330 | 20241112 | 130600 | 6894361550 | 23650 | 23700 | 23700 | 23650 | 116 |
| 331 | 20241112 | 130500 | 6891618100 | 23650 | 23700 | 23700 | 23650 | 199 |
| 332 | 20241112 | 130400 | 6886905150 | 23700 | 23650 | 23700 | 23650 | 76 |
| 333 | 20241112 | 130300 | 6885104150 | 23700 | 23600 | 23700 | 23600 | 345 |
| 334 | 20241112 | 130200 | 6876943400 | 23600 | 23600 | 23600 | 23600 | 141 |
| 335 | 20241112 | 130100 | 6873615800 | 23650 | 23650 | 23650 | 23600 | 170 |
| 336 | 20241112 | 130000 | 6869595350 | 23600 | 23750 | 23750 | 23600 | 204 |
| 337 | 20241112 | 125900 | 6864774250 | 23750 | 23650 | 23750 | 23650 | 327 |
| 338 | 20241112 | 125800 | 6857040100 | 23750 | 23700 | 23750 | 23650 | 43 |
| 339 | 20241112 | 125700 | 6856020850 | 23750 | 23650 | 23750 | 23650 | 99 |
| 340 | 20241112 | 125600 | 6853678950 | 23650 | 23700 | 23750 | 23650 | 106 |
| 341 | 20241112 | 125500 | 6851166950 | 23700 | 23700 | 23800 | 23600 | 267 |
| 342 | 20241112 | 125400 | 6844838550 | 23800 | 23750 | 23800 | 23750 | 1343 |
| 343 | 20241112 | 125300 | 6812942250 | 23750 | 23800 | 23800 | 23750 | 112 |
| 344 | 20241112 | 125200 | 6810277050 | 23850 | 23600 | 23900 | 23600 | 1217 |
| 345 | 20241112 | 125100 | 6781313150 | 23650 | 23650 | 23700 | 23600 | 362 |
| 346 | 20241112 | 125000 | 6772753600 | 23600 | 23600 | 23650 | 23400 | 1592 |
| 347 | 20241112 | 124900 | 6735380850 | 23600 | 23600 | 23650 | 23500 | 2352 |
| 348 | 20241112 | 124800 | 6679982750 | 23550 | 23600 | 23600 | 23550 | 717 |
| 349 | 20241112 | 124700 | 6663063300 | 23650 | 23650 | 23650 | 23600 | 139 |
| 350 | 20241112 | 124600 | 6659778650 | 23650 | 23650 | 23650 | 23600 | 1333 |
| 351 | 20241112 | 124500 | 6628264550 | 23650 | 23750 | 23750 | 23650 | 651 |
| 352 | 20241112 | 124400 | 6612838050 | 23750 | 23700 | 23750 | 23700 | 147 |
| 353 | 20241112 | 124300 | 6609348500 | 23700 | 23800 | 23800 | 23700 | 77 |
| 354 | 20241112 | 124200 | 6607521950 | 23700 | 23700 | 23750 | 23700 | 550 |
| 355 | 20241112 | 124100 | 6594486900 | 23700 | 23700 | 23750 | 23700 | 157 |
| 356 | 20241112 | 124000 | 6590760950 | 23700 | 23750 | 23800 | 23700 | 135 |
| 357 | 20241112 | 123900 | 6587557750 | 23750 | 23800 | 23800 | 23750 | 282 |
| 358 | 20241112 | 123800 | 6580860150 | 23750 | 23800 | 23900 | 23750 | 712 |
| 359 | 20241112 | 123700 | 6563905650 | 23850 | 23850 | 23850 | 23800 | 383 |
| 360 | 20241112 | 123600 | 6554772800 | 23800 | 23800 | 23850 | 23800 | 12 |
| 361 | 20241112 | 123500 | 6554486950 | 23850 | 23750 | 23850 | 23750 | 91 |
| 362 | 20241112 | 123400 | 6552322000 | 23800 | 23750 | 23800 | 23750 | 58 |
| 363 | 20241112 | 123300 | 6550944150 | 23800 | 23750 | 23850 | 23750 | 14 |
| 364 | 20241112 | 123200 | 6550610900 | 23800 | 23750 | 23850 | 23750 | 76 |
| 365 | 20241112 | 123100 | 6548802750 | 23750 | 23850 | 23850 | 23750 | 42 |
| 366 | 20241112 | 123000 | 6547804800 | 23800 | 23700 | 23800 | 23700 | 1021 |
| 367 | 20241112 | 122900 | 6523545650 | 23750 | 23750 | 23750 | 23700 | 12 |
| 368 | 20241112 | 122800 | 6523260900 | 23750 | 23750 | 23750 | 23700 | 212 |
| 369 | 20241112 | 122700 | 6518228400 | 23700 | 23750 | 23750 | 23700 | 65 |
| 370 | 20241112 | 122600 | 6516684900 | 23750 | 23750 | 23800 | 23750 | 298 |
| 371 | 20241112 | 122500 | 6509607150 | 23750 | 23750 | 23800 | 23750 | 73 |
| 372 | 20241112 | 122400 | 6507870550 | 23750 | 23750 | 23800 | 23750 | 165 |
| 373 | 20241112 | 122300 | 6503943950 | 23800 | 23750 | 23800 | 23750 | 7 |
| 374 | 20241112 | 122200 | 6503777400 | 23750 | 23800 | 23800 | 23750 | 11 |
| 375 | 20241112 | 122100 | 6503516050 | 23800 | 23800 | 23800 | 23750 | 335 |
| 376 | 20241112 | 122000 | 6495552550 | 23750 | 23800 | 23800 | 23750 | 39 |
| 377 | 20241112 | 121900 | 6494626200 | 23750 | 23700 | 23750 | 23700 | 51 |
| 378 | 20241112 | 121800 | 6493415000 | 23800 | 23750 | 23800 | 23650 | 1369 |
| 379 | 20241112 | 121700 | 6460949850 | 23700 | 23700 | 23750 | 23700 | 7 |
| 380 | 20241112 | 121600 | 6460783700 | 23700 | 23750 | 23800 | 23700 | 109 |
| 381 | 20241112 | 121500 | 6458194200 | 23750 | 23750 | 23800 | 23750 | 130 |
| 382 | 20241112 | 121400 | 6455104350 | 23750 | 23800 | 23800 | 23750 | 85 |
| 383 | 20241112 | 121300 | 6453081600 | 23750 | 23750 | 23800 | 23750 | 373 |
| 384 | 20241112 | 121200 | 6444221600 | 23800 | 23750 | 23800 | 23750 | 112 |
| 385 | 20241112 | 121100 | 6441557000 | 23750 | 23800 | 23850 | 23750 | 291 |
| 386 | 20241112 | 121000 | 6434630900 | 23800 | 23850 | 23850 | 23800 | 491 |
| 387 | 20241112 | 120900 | 6422932050 | 23850 | 23850 | 23950 | 23850 | 13 |
| 388 | 20241112 | 120800 | 6422621400 | 23850 | 23950 | 23950 | 23850 | 62 |
| 389 | 20241112 | 120700 | 6421139700 | 23900 | 23900 | 23950 | 23850 | 718 |
| 390 | 20241112 | 120600 | 6403979600 | 23900 | 23900 | 23950 | 23900 | 19 |
| 391 | 20241112 | 120500 | 6403524700 | 23900 | 23900 | 23950 | 23900 | 795 |
| 392 | 20241112 | 120400 | 6384521750 | 23900 | 23950 | 24000 | 23900 | 1294 |
| 393 | 20241112 | 120300 | 6353490700 | 24000 | 23950 | 24000 | 23950 | 71 |
| 394 | 20241112 | 120200 | 6351790200 | 23950 | 23950 | 24000 | 23900 | 117 |
| 395 | 20241112 | 120100 | 6348992100 | 24000 | 23900 | 24000 | 23900 | 31 |
| 396 | 20241112 | 120000 | 6348249500 | 23950 | 23900 | 24000 | 23900 | 66 |
| 397 | 20241112 | 115900 | 6346669150 | 23900 | 24000 | 24000 | 23900 | 147 |
| 398 | 20241112 | 115800 | 6343149450 | 24000 | 23950 | 24000 | 23900 | 213 |
| 399 | 20241112 | 115700 | 6338047150 | 23900 | 23900 | 23900 | 23850 | 226 |
| 400 | 20241112 | 115600 | 6332649250 | 23850 | 23900 | 23900 | 23800 | 66 |
| 401 | 20241112 | 115500 | 6331073750 | 23800 | 23800 | 23800 | 23800 | 17 |
| 402 | 20241112 | 115400 | 6330669150 | 23900 | 23800 | 23900 | 23800 | 9 |
| 403 | 20241112 | 115300 | 6330454250 | 23800 | 23850 | 23850 | 23800 | 229 |
| 404 | 20241112 | 115200 | 6324996450 | 23750 | 23800 | 23800 | 23700 | 82 |
| 405 | 20241112 | 115100 | 6323049450 | 23800 | 23850 | 23850 | 23700 | 657 |
| 406 | 20241112 | 115000 | 6307422900 | 23800 | 23800 | 23850 | 23800 | 61 |
| 407 | 20241112 | 114900 | 6305968200 | 23800 | 23750 | 23850 | 23750 | 1122 |
| 408 | 20241112 | 114800 | 6279300450 | 23750 | 23850 | 23950 | 23750 | 1073 |
| 409 | 20241112 | 114700 | 6253731500 | 23850 | 23900 | 23950 | 23850 | 153 |
| 410 | 20241112 | 114600 | 6250074400 | 23950 | 23900 | 23950 | 23900 | 51 |
| 411 | 20241112 | 114500 | 6248853000 | 23900 | 23950 | 24000 | 23900 | 143 |
| 412 | 20241112 | 114400 | 6245429500 | 24000 | 23900 | 24000 | 23850 | 163 |
| 413 | 20241112 | 114300 | 6241533900 | 23850 | 23950 | 23950 | 23850 | 753 |
| 414 | 20241112 | 114200 | 6223544000 | 23900 | 23850 | 23950 | 23850 | 618 |
| 415 | 20241112 | 114100 | 6208773350 | 23850 | 23850 | 23850 | 23850 | 178 |
| 416 | 20241112 | 114000 | 6204528050 | 23800 | 23750 | 23800 | 23750 | 1058 |
| 417 | 20241112 | 113900 | 6179389950 | 23800 | 23700 | 23800 | 23700 | 199 |
| 418 | 20241112 | 113800 | 6174665550 | 23700 | 23750 | 23800 | 23650 | 1492 |
| 419 | 20241112 | 113700 | 6139322050 | 23750 | 23800 | 23800 | 23700 | 2554 |
| 420 | 20241112 | 113600 | 6078660800 | 23900 | 23950 | 23950 | 23750 | 5377 |
| 421 | 20241112 | 113500 | 5950589100 | 23900 | 24050 | 24050 | 23900 | 715 |
| 422 | 20241112 | 113400 | 5933463700 | 24050 | 24000 | 24050 | 24000 | 66 |
| 423 | 20241112 | 113300 | 5931879350 | 24000 | 24000 | 24100 | 23950 | 193 |
| 424 | 20241112 | 113200 | 5927248850 | 24000 | 24000 | 24100 | 23950 | 1280 |
| 425 | 20241112 | 113100 | 5896481600 | 24000 | 24000 | 24100 | 24000 | 357 |
| 426 | 20241112 | 113000 | 5887913300 | 24050 | 24050 | 24100 | 24050 | 41 |
| 427 | 20241112 | 112900 | 5886927050 | 24050 | 24050 | 24100 | 24050 | 313 |
| 428 | 20241112 | 112800 | 5879396600 | 24100 | 24100 | 24100 | 24050 | 100 |
| 429 | 20241112 | 112700 | 5876991200 | 24100 | 24050 | 24100 | 24050 | 48 |
| 430 | 20241112 | 112600 | 5875836750 | 24050 | 24100 | 24100 | 24050 | 99 |
| 431 | 20241112 | 112500 | 5873453200 | 24100 | 24150 | 24150 | 24050 | 314 |
| 432 | 20241112 | 112400 | 5865885900 | 24150 | 24200 | 24200 | 24100 | 182 |
| 433 | 20241112 | 112300 | 5861492950 | 24200 | 24150 | 24200 | 24150 | 18 |
| 434 | 20241112 | 112200 | 5861057900 | 24200 | 24100 | 24200 | 24100 | 81 |
| 435 | 20241112 | 112100 | 5859103300 | 24100 | 24050 | 24200 | 24050 | 155 |
| 436 | 20241112 | 112000 | 5855367900 | 24050 | 24100 | 24300 | 24050 | 274 |
| 437 | 20241112 | 111900 | 5848770450 | 24100 | 24300 | 24300 | 24100 | 79 |
| 438 | 20241112 | 111800 | 5846862550 | 24150 | 24150 | 24300 | 24150 | 226 |
| 439 | 20241112 | 111700 | 5841404500 | 24100 | 24350 | 24350 | 24100 | 143 |
| 440 | 20241112 | 111600 | 5837952700 | 24350 | 24150 | 24400 | 24100 | 572 |
| 441 | 20241112 | 111500 | 5824089300 | 24150 | 24300 | 24300 | 24100 | 403 |
| 442 | 20241112 | 111400 | 5814353650 | 24100 | 24150 | 24200 | 24100 | 154 |
| 443 | 20241112 | 111300 | 5810638050 | 24450 | 24200 | 24450 | 24050 | 3434 |
| 444 | 20241112 | 111200 | 5727720800 | 24200 | 24350 | 24400 | 24200 | 846 |
| 445 | 20241112 | 111100 | 5707125600 | 24300 | 24400 | 24450 | 24250 | 1448 |
| 446 | 20241112 | 111000 | 5671861050 | 24300 | 24300 | 24350 | 24250 | 732 |
| 447 | 20241112 | 110900 | 5654057550 | 24250 | 24300 | 24350 | 24250 | 720 |
| 448 | 20241112 | 110800 | 5636549350 | 24250 | 24200 | 24250 | 24200 | 621 |
| 449 | 20241112 | 110700 | 5621496500 | 24200 | 24150 | 24200 | 24050 | 962 |
| 450 | 20241112 | 110600 | 5598282400 | 24250 | 24150 | 24250 | 24150 | 43 |
| 451 | 20241112 | 110500 | 5597242750 | 24200 | 24200 | 24250 | 24150 | 206 |
| 452 | 20241112 | 110400 | 5592266200 | 24200 | 24250 | 24250 | 24150 | 63 |
| 453 | 20241112 | 110300 | 5590743600 | 24250 | 24200 | 24250 | 24100 | 8 |
| 454 | 20241112 | 110200 | 5590549800 | 24250 | 24250 | 24250 | 24050 | 10 |
| 455 | 20241112 | 110100 | 5590307500 | 24200 | 24150 | 24200 | 24050 | 944 |
| 456 | 20241112 | 110000 | 5567475500 | 24200 | 24150 | 24200 | 24000 | 269 |
| 457 | 20241112 | 105900 | 5560981350 | 24000 | 24000 | 24100 | 24000 | 2112 |
| 458 | 20241112 | 105800 | 5510130950 | 24050 | 23950 | 24050 | 23950 | 25 |
| 459 | 20241112 | 105700 | 5509530700 | 23950 | 24050 | 24050 | 23950 | 37 |
| 460 | 20241112 | 105600 | 5508644250 | 23900 | 24050 | 24050 | 23900 | 460 |
| 461 | 20241112 | 105500 | 5497593200 | 23950 | 24000 | 24050 | 23950 | 1406 |
| 462 | 20241112 | 105400 | 5463862900 | 24000 | 24050 | 24100 | 24000 | 56 |
| 463 | 20241112 | 105300 | 5462515900 | 24000 | 23950 | 24050 | 23950 | 180 |
| 464 | 20241112 | 105200 | 5458196900 | 23950 | 23950 | 24000 | 23950 | 93 |
| 465 | 20241112 | 105100 | 5455967750 | 23950 | 24050 | 24050 | 23950 | 71 |
| 466 | 20241112 | 105000 | 5454265900 | 23950 | 24000 | 24050 | 23950 | 1058 |
| 467 | 20241112 | 104900 | 5428878150 | 24000 | 24050 | 24100 | 24000 | 519 |
| 468 | 20241112 | 104800 | 5416402600 | 24050 | 24100 | 24100 | 24050 | 50 |
| 469 | 20241112 | 104700 | 5415200000 | 24100 | 24050 | 24100 | 24000 | 167 |
| 470 | 20241112 | 104600 | 5411186350 | 24050 | 24100 | 24100 | 24000 | 262 |
| 471 | 20241112 | 104500 | 5404883000 | 24050 | 24050 | 24050 | 24050 | 765 |
| 472 | 20241112 | 104400 | 5386484750 | 24100 | 24050 | 24100 | 24050 | 12 |
| 473 | 20241112 | 104300 | 5386195750 | 24050 | 24100 | 24100 | 24050 | 261 |
| 474 | 20241112 | 104200 | 5379906000 | 24100 | 24100 | 24100 | 24050 | 82 |
| 475 | 20241112 | 104100 | 5377933100 | 24050 | 24100 | 24100 | 24000 | 359 |
| 476 | 20241112 | 104000 | 5369284800 | 24000 | 24050 | 24100 | 24000 | 919 |
| 477 | 20241112 | 103900 | 5347151550 | 24050 | 24050 | 24100 | 24050 | 74 |
| 478 | 20241112 | 103800 | 5345371500 | 24050 | 24100 | 24150 | 24050 | 174 |
| 479 | 20241112 | 103700 | 5341182550 | 24100 | 24150 | 24150 | 24050 | 32 |
| 480 | 20241112 | 103600 | 5340411100 | 24100 | 24050 | 24100 | 24050 | 182 |
| 481 | 20241112 | 103500 | 5336026200 | 24150 | 24100 | 24150 | 24050 | 128 |
| 482 | 20241112 | 103400 | 5332936400 | 24150 | 24100 | 24150 | 24050 | 482 |
| 483 | 20241112 | 103300 | 5321330450 | 24100 | 24050 | 24100 | 24000 | 796 |
| 484 | 20241112 | 103200 | 5302184200 | 24050 | 24000 | 24050 | 24000 | 300 |
| 485 | 20241112 | 103100 | 5294970900 | 24000 | 23950 | 24050 | 23950 | 70 |
| 486 | 20241112 | 103000 | 5293292050 | 23950 | 24000 | 24000 | 23900 | 378 |
| 487 | 20241112 | 102900 | 5284237850 | 24000 | 24050 | 24050 | 23850 | 5881 |
| 488 | 20241112 | 102800 | 5143825250 | 23950 | 24100 | 24100 | 23950 | 2005 |
| 489 | 20241112 | 102700 | 5095726200 | 24000 | 24000 | 24100 | 24000 | 85 |
| 490 | 20241112 | 102600 | 5093685800 | 24000 | 24000 | 24100 | 24000 | 48 |
| 491 | 20241112 | 102500 | 5092533700 | 24000 | 24100 | 24100 | 24000 | 52 |
| 492 | 20241112 | 102400 | 5091285100 | 24100 | 24050 | 24100 | 24000 | 374 |
| 493 | 20241112 | 102300 | 5082286250 | 24050 | 24100 | 24100 | 24050 | 144 |
| 494 | 20241112 | 102200 | 5078816100 | 24100 | 24000 | 24100 | 24000 | 448 |
| 495 | 20241112 | 102100 | 5068042300 | 24000 | 23950 | 24000 | 23950 | 34 |
| 496 | 20241112 | 102000 | 5067227950 | 24000 | 24050 | 24050 | 23950 | 1025 |
| 497 | 20241112 | 101900 | 5042678150 | 23950 | 24000 | 24000 | 23900 | 412 |
| 498 | 20241112 | 101800 | 5032795600 | 24000 | 23950 | 24000 | 23850 | 1642 |
| 499 | 20241112 | 101700 | 4993555050 | 24050 | 23950 | 24050 | 23950 | 160 |
| 500 | 20241112 | 101600 | 4989721150 | 23950 | 23950 | 23950 | 23950 | 1120 |
| 501 | 20241112 | 101500 | 4962897150 | 24050 | 24000 | 24100 | 24000 | 1194 |
| 502 | 20241112 | 101400 | 4934228600 | 24000 | 24050 | 24050 | 24000 | 187 |
| 503 | 20241112 | 101300 | 4929738500 | 24050 | 24050 | 24150 | 24000 | 1332 |
| 504 | 20241112 | 101200 | 4897759250 | 24050 | 24100 | 24150 | 24050 | 415 |
| 505 | 20241112 | 101100 | 4887774400 | 24100 | 24050 | 24150 | 24000 | 221 |
| 506 | 20241112 | 101000 | 4882459450 | 24050 | 24150 | 24200 | 24050 | 1849 |
| 507 | 20241112 | 100900 | 4837938500 | 24200 | 24300 | 24300 | 24150 | 717 |
| 508 | 20241112 | 100800 | 4820609900 | 24300 | 24200 | 24350 | 24150 | 3176 |
| 509 | 20241112 | 100700 | 4743899500 | 24250 | 24300 | 24300 | 24150 | 260 |
| 510 | 20241112 | 100600 | 4737601500 | 24250 | 24300 | 24350 | 24150 | 1416 |
| 511 | 20241112 | 100500 | 4703260750 | 24300 | 24100 | 24300 | 24100 | 2240 |
| 512 | 20241112 | 100400 | 4649104300 | 24150 | 24100 | 24150 | 24050 | 526 |
| 513 | 20241112 | 100300 | 4636423550 | 24100 | 24150 | 24150 | 24050 | 921 |
| 514 | 20241112 | 100200 | 4614227450 | 24100 | 24150 | 24150 | 24050 | 3251 |
| 515 | 20241112 | 100100 | 4535832400 | 24150 | 24400 | 24400 | 24100 | 3584 |
| 516 | 20241112 | 100000 | 4449095050 | 24450 | 24450 | 24500 | 24300 | 564 |
| 517 | 20241112 | 095900 | 4435350450 | 24500 | 24450 | 24500 | 24400 | 759 |
| 518 | 20241112 | 095800 | 4416782250 | 24400 | 24450 | 24500 | 24400 | 902 |
| 519 | 20241112 | 095700 | 4394719100 | 24450 | 24450 | 24500 | 24350 | 1140 |
| 520 | 20241112 | 095600 | 4366892800 | 24450 | 24500 | 24500 | 24300 | 841 |
| 521 | 20241112 | 095500 | 4346317500 | 24500 | 24400 | 24500 | 24350 | 760 |
| 522 | 20241112 | 095400 | 4327733300 | 24350 | 24450 | 24500 | 24350 | 753 |
| 523 | 20241112 | 095300 | 4309343250 | 24550 | 24400 | 24550 | 24400 | 1942 |
| 524 | 20241112 | 095200 | 4261806200 | 24350 | 24450 | 24450 | 24250 | 2239 |
| 525 | 20241112 | 095100 | 4207283750 | 24400 | 24550 | 24550 | 24400 | 1019 |
| 526 | 20241112 | 095000 | 4182349800 | 24500 | 24550 | 24650 | 24500 | 785 |
| 527 | 20241112 | 094900 | 4163048250 | 24550 | 24650 | 24650 | 24450 | 723 |
| 528 | 20241112 | 094800 | 4145301000 | 24500 | 24600 | 24650 | 24500 | 1226 |
| 529 | 20241112 | 094700 | 4115131500 | 24650 | 24600 | 24650 | 24400 | 7962 |
| 530 | 20241112 | 094600 | 3919916850 | 24650 | 24700 | 24700 | 24600 | 2219 |
| 531 | 20241112 | 094500 | 3865216700 | 24500 | 24550 | 24700 | 24500 | 2738 |
| 532 | 20241112 | 094400 | 3797757400 | 24550 | 24550 | 24650 | 24500 | 1065 |
| 533 | 20241112 | 094300 | 3771564750 | 24500 | 24650 | 24700 | 24500 | 2432 |
| 534 | 20241112 | 094200 | 3711665950 | 24650 | 24650 | 24650 | 24600 | 1422 |
| 535 | 20241112 | 094100 | 3676644850 | 24650 | 24600 | 24700 | 24600 | 2564 |
| 536 | 20241112 | 094000 | 3613432000 | 24600 | 24500 | 24600 | 24500 | 1443 |
| 537 | 20241112 | 093900 | 3578031600 | 24500 | 24550 | 24650 | 24500 | 2662 |
| 538 | 20241112 | 093800 | 3512587750 | 24550 | 24500 | 24550 | 24500 | 1118 |
| 539 | 20241112 | 093700 | 3485195400 | 24500 | 24450 | 24500 | 24400 | 1536 |
| 540 | 20241112 | 093600 | 3447594000 | 24450 | 24350 | 24450 | 24350 | 568 |
| 541 | 20241112 | 093500 | 3433735550 | 24350 | 24350 | 24400 | 24300 | 111 |
| 542 | 20241112 | 093400 | 3431031800 | 24400 | 24350 | 24400 | 24300 | 1316 |
| 543 | 20241112 | 093300 | 3398979350 | 24350 | 24300 | 24350 | 24300 | 962 |
| 544 | 20241112 | 093200 | 3375566750 | 24300 | 24300 | 24300 | 24250 | 359 |
| 545 | 20241112 | 093100 | 3366854900 | 24250 | 24300 | 24400 | 24250 | 1347 |
| 546 | 20241112 | 093000 | 3334159500 | 24400 | 24400 | 24400 | 24250 | 905 |
| 547 | 20241112 | 092900 | 3312152700 | 24350 | 24300 | 24400 | 24250 | 647 |
| 548 | 20241112 | 092800 | 3296418900 | 24300 | 24300 | 24350 | 24200 | 543 |
| 549 | 20241112 | 092700 | 3283233350 | 24250 | 24350 | 24450 | 24250 | 988 |
| 550 | 20241112 | 092600 | 3259179550 | 24350 | 24500 | 24500 | 24300 | 617 |
| 551 | 20241112 | 092500 | 3244140000 | 24300 | 24350 | 24500 | 24300 | 8213 |
| 552 | 20241112 | 092400 | 3044540600 | 24350 | 24300 | 24550 | 24250 | 3242 |
| 553 | 20241112 | 092300 | 2965536600 | 24250 | 24600 | 24600 | 24200 | 6781 |
| 554 | 20241112 | 092200 | 2800247750 | 24700 | 24650 | 24700 | 24550 | 649 |
| 555 | 20241112 | 092100 | 2784255500 | 24700 | 24650 | 24700 | 24600 | 919 |
| 556 | 20241112 | 092000 | 2761602150 | 24650 | 24600 | 24650 | 24500 | 1529 |
| 557 | 20241112 | 091900 | 2724014700 | 24500 | 24500 | 24550 | 24400 | 1257 |
| 558 | 20241112 | 091800 | 2693269450 | 24500 | 24550 | 24600 | 24400 | 1081 |
| 559 | 20241112 | 091700 | 2666764450 | 24550 | 24600 | 24600 | 24400 | 2340 |
| 560 | 20241112 | 091600 | 2609393400 | 24600 | 24650 | 24700 | 24550 | 1783 |
| 561 | 20241112 | 091500 | 2565446700 | 24550 | 24650 | 24700 | 24450 | 1781 |
| 562 | 20241112 | 091400 | 2521673550 | 24600 | 24600 | 24750 | 24550 | 1579 |
| 563 | 20241112 | 091300 | 2482714000 | 24750 | 24550 | 24800 | 24500 | 6494 |
| 564 | 20241112 | 091200 | 2323076200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 565 | 20241112 | 091100 | 2323076200 | 24100 | 24900 | 24900 | 24100 | 4446 |
| 566 | 20241112 | 091000 | 2214031900 | 24800 | 24850 | 24900 | 24800 | 1358 |
| 567 | 20241112 | 090900 | 2180308300 | 24850 | 25000 | 25000 | 24800 | 4021 |
| 568 | 20241112 | 090800 | 2080214250 | 25000 | 25150 | 25200 | 24950 | 3638 |
| 569 | 20241112 | 090700 | 1989147300 | 25200 | 25250 | 25350 | 25150 | 12270 |
| 570 | 20241112 | 090600 | 1679128150 | 25300 | 24950 | 25400 | 24900 | 25973 |
| 571 | 20241112 | 090500 | 1022664500 | 24900 | 25000 | 25150 | 24750 | 10414 |
| 572 | 20241112 | 090400 | 762665050 | 24950 | 24800 | 25150 | 24750 | 18320 |
| 573 | 20241112 | 090300 | 305673700 | 24800 | 24450 | 24800 | 24350 | 6043 |
| 574 | 20241112 | 090200 | 157005150 | 24400 | 24150 | 24400 | 24150 | 1148 |
| 575 | 20241112 | 090100 | 129124700 | 24150 | 24100 | 24250 | 24100 | 2093 |
| 576 | 20241112 | 090000 | 78553350 | 24100 | 24200 | 24200 | 24000 | 3250 |