31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 3 | 20241112 | 183100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20241112 | 183000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20241112 | 182900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20241112 | 182800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20241112 | 182700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20241112 | 182600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20241112 | 182500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20241112 | 182400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20241112 | 182300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20241112 | 182200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20241112 | 182100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20241112 | 182000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20241112 | 181900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20241112 | 181800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20241112 | 181700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20241112 | 181600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20241112 | 181500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20241112 | 181400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20241112 | 181300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20241112 | 181200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20241112 | 181100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20241112 | 181000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20241112 | 180900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20241112 | 180800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20241112 | 180700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20241112 | 180600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20241112 | 180500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20241112 | 180400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20241112 | 180300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20241112 | 180200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 33 | 20241112 | 180100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20241112 | 180000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20241112 | 175900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20241112 | 175800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20241112 | 175700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20241112 | 175600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20241112 | 175500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20241112 | 175400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20241112 | 175300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20241112 | 175200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20241112 | 175100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20241112 | 175000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20241112 | 174900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20241112 | 174800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20241112 | 174700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20241112 | 174600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20241112 | 174500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20241112 | 174400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20241112 | 174300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20241112 | 174200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20241112 | 174100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20241112 | 174000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20241112 | 173900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20241112 | 173800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20241112 | 173700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20241112 | 173600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20241112 | 173500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20241112 | 173400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20241112 | 173300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20241112 | 173200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 63 | 20241112 | 173100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20241112 | 173000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20241112 | 172900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20241112 | 172800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20241112 | 172700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20241112 | 172600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20241112 | 172500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20241112 | 172400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20241112 | 172300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20241112 | 172200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20241112 | 172100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20241112 | 172000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20241112 | 171900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20241112 | 171800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20241112 | 171700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20241112 | 171600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20241112 | 171500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20241112 | 171400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20241112 | 171300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20241112 | 171200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20241112 | 171100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20241112 | 171000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20241112 | 170900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20241112 | 170800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20241112 | 170700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20241112 | 170600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20241112 | 170500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20241112 | 170400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20241112 | 170300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20241112 | 170200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 93 | 20241112 | 170100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20241112 | 170000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20241112 | 165900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20241112 | 165800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20241112 | 165700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20241112 | 165600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20241112 | 165500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20241112 | 165400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20241112 | 165300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20241112 | 165200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20241112 | 165100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20241112 | 165000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20241112 | 164900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20241112 | 164800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20241112 | 164700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20241112 | 164600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20241112 | 164500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20241112 | 164400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20241112 | 164300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20241112 | 164200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20241112 | 164100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20241112 | 164000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20241112 | 163900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20241112 | 163800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20241112 | 163700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20241112 | 163600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20241112 | 163500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20241112 | 163400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20241112 | 163300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20241112 | 163200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 123 | 20241112 | 163100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20241112 | 163000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20241112 | 162900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20241112 | 162800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20241112 | 162700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20241112 | 162600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20241112 | 162500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20241112 | 162400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20241112 | 162300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20241112 | 162200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20241112 | 162100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20241112 | 162000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20241112 | 161900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20241112 | 161800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20241112 | 161700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20241112 | 161600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20241112 | 161500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20241112 | 161400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20241112 | 161300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20241112 | 161200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20241112 | 161100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20241112 | 161000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20241112 | 160900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20241112 | 160800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20241112 | 160700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20241112 | 160600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20241112 | 160500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20241112 | 160400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20241112 | 160300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20241112 | 160200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 153 | 20241112 | 160100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20241112 | 160000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20241112 | 155900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20241112 | 155800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20241112 | 155700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20241112 | 155600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20241112 | 155500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20241112 | 155400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20241112 | 155300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20241112 | 155200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20241112 | 155100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20241112 | 155000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20241112 | 154900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20241112 | 154800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20241112 | 154700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20241112 | 154600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20241112 | 154500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20241112 | 154400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20241112 | 154300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20241112 | 154200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20241112 | 154100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20241112 | 154000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20241112 | 153900 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20241112 | 153800 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20241112 | 153700 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20241112 | 153600 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20241112 | 153500 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20241112 | 153400 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20241112 | 153300 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20241112 | 153200 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 183 | 20241112 | 153100 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20241112 | 153000 | 12548727000 | 32550 | 32550 | 32550 | 32550 | 8643 |
| 185 | 20241112 | 152900 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20241112 | 152800 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20241112 | 152700 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20241112 | 152600 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20241112 | 152500 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20241112 | 152400 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20241112 | 152300 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20241112 | 152200 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20241112 | 152100 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20241112 | 152000 | 12267397350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20241112 | 151900 | 12267397350 | 32400 | 32350 | 32450 | 32300 | 1056 |
| 196 | 20241112 | 151800 | 12233210350 | 32350 | 32350 | 32450 | 32350 | 1432 |
| 197 | 20241112 | 151700 | 12186854550 | 32350 | 32350 | 32400 | 32300 | 1234 |
| 198 | 20241112 | 151600 | 12146936350 | 32350 | 32350 | 32450 | 32350 | 1413 |
| 199 | 20241112 | 151500 | 12101198700 | 32350 | 32400 | 32500 | 32350 | 2326 |
| 200 | 20241112 | 151400 | 12025855000 | 32350 | 32400 | 32500 | 32350 | 2201 |
| 201 | 20241112 | 151300 | 11954526650 | 32400 | 32400 | 32500 | 32350 | 1114 |
| 202 | 20241112 | 151200 | 11918418100 | 32400 | 32400 | 32500 | 32350 | 3243 |
| 203 | 20241112 | 151100 | 11813331500 | 32400 | 32500 | 32500 | 32400 | 1745 |
| 204 | 20241112 | 151000 | 11756685700 | 32550 | 32400 | 32600 | 32400 | 1549 |
| 205 | 20241112 | 150900 | 11706356750 | 32400 | 32550 | 32550 | 32400 | 1082 |
| 206 | 20241112 | 150800 | 11671247250 | 32550 | 32450 | 32650 | 32450 | 1520 |
| 207 | 20241112 | 150700 | 11621770350 | 32500 | 32550 | 32600 | 32450 | 837 |
| 208 | 20241112 | 150600 | 11594548150 | 32500 | 32550 | 32600 | 32500 | 912 |
| 209 | 20241112 | 150500 | 11564869050 | 32550 | 32550 | 32650 | 32550 | 627 |
| 210 | 20241112 | 150400 | 11544443150 | 32550 | 32550 | 32650 | 32500 | 883 |
| 211 | 20241112 | 150300 | 11515689250 | 32550 | 32500 | 32600 | 32500 | 406 |
| 212 | 20241112 | 150200 | 11502480850 | 32550 | 32500 | 32600 | 32450 | 1067 |
| 213 | 20241112 | 150100 | 11467800000 | 32400 | 32500 | 32500 | 32400 | 871 |
| 214 | 20241112 | 150000 | 11439551500 | 32500 | 32450 | 32500 | 32450 | 3023 |
| 215 | 20241112 | 145900 | 11341447800 | 32500 | 32450 | 32550 | 32450 | 1160 |
| 216 | 20241112 | 145800 | 11303750650 | 32450 | 32450 | 32600 | 32400 | 474 |
| 217 | 20241112 | 145700 | 11288345150 | 32450 | 32450 | 32600 | 32400 | 1239 |
| 218 | 20241112 | 145600 | 11248147800 | 32450 | 32450 | 32500 | 32450 | 400 |
| 219 | 20241112 | 145500 | 11235158150 | 32500 | 32450 | 32600 | 32450 | 1401 |
| 220 | 20241112 | 145400 | 11189650200 | 32500 | 32550 | 32600 | 32450 | 550 |
| 221 | 20241112 | 145300 | 11171783000 | 32600 | 32500 | 32600 | 32450 | 643 |
| 222 | 20241112 | 145200 | 11150871550 | 32550 | 32450 | 32600 | 32450 | 1415 |
| 223 | 20241112 | 145100 | 11104836450 | 32450 | 32550 | 32550 | 32450 | 589 |
| 224 | 20241112 | 145000 | 11085698350 | 32500 | 32500 | 32600 | 32500 | 681 |
| 225 | 20241112 | 144900 | 11063547500 | 32500 | 32500 | 32550 | 32450 | 408 |
| 226 | 20241112 | 144800 | 11050285800 | 32450 | 32550 | 32600 | 32450 | 1038 |
| 227 | 20241112 | 144700 | 11016541000 | 32500 | 32500 | 32550 | 32500 | 801 |
| 228 | 20241112 | 144600 | 10990493400 | 32500 | 32550 | 32600 | 32500 | 441 |
| 229 | 20241112 | 144500 | 10976139450 | 32550 | 32500 | 32600 | 32450 | 1569 |
| 230 | 20241112 | 144400 | 10925088450 | 32500 | 32450 | 32550 | 32450 | 1100 |
| 231 | 20241112 | 144300 | 10889383950 | 32450 | 32450 | 32550 | 32450 | 519 |
| 232 | 20241112 | 144200 | 10872520350 | 32500 | 32500 | 32550 | 32450 | 572 |
| 233 | 20241112 | 144100 | 10853924750 | 32500 | 32500 | 32700 | 32500 | 576 |
| 234 | 20241112 | 144000 | 10835180550 | 32500 | 32500 | 32700 | 32450 | 675 |
| 235 | 20241112 | 143900 | 10813219350 | 32500 | 32550 | 32650 | 32400 | 716 |
| 236 | 20241112 | 143800 | 10789954100 | 32500 | 32500 | 32650 | 32450 | 607 |
| 237 | 20241112 | 143700 | 10770221850 | 32500 | 32550 | 32550 | 32500 | 744 |
| 238 | 20241112 | 143600 | 10746039600 | 32550 | 32550 | 32600 | 32500 | 617 |
| 239 | 20241112 | 143500 | 10725967600 | 32550 | 32500 | 32550 | 32500 | 534 |
| 240 | 20241112 | 143400 | 10708604300 | 32650 | 32500 | 32650 | 32500 | 561 |
| 241 | 20241112 | 143300 | 10690348300 | 32500 | 32550 | 32600 | 32500 | 592 |
| 242 | 20241112 | 143200 | 10671075500 | 32550 | 32500 | 32550 | 32500 | 336 |
| 243 | 20241112 | 143100 | 10660145500 | 32500 | 32550 | 32550 | 32500 | 461 |
| 244 | 20241112 | 143000 | 10645149900 | 32500 | 32500 | 32550 | 32500 | 637 |
| 245 | 20241112 | 142900 | 10624439350 | 32550 | 32500 | 32600 | 32500 | 671 |
| 246 | 20241112 | 142800 | 10602619250 | 32500 | 32500 | 32550 | 32500 | 649 |
| 247 | 20241112 | 142700 | 10581522600 | 32500 | 32550 | 32600 | 32500 | 2213 |
| 248 | 20241112 | 142600 | 10509500550 | 32550 | 32550 | 32600 | 32550 | 784 |
| 249 | 20241112 | 142500 | 10483961300 | 32550 | 32550 | 32650 | 32550 | 373 |
| 250 | 20241112 | 142400 | 10471819450 | 32550 | 32550 | 32650 | 32500 | 741 |
| 251 | 20241112 | 142300 | 10447683300 | 32550 | 32550 | 32700 | 32550 | 526 |
| 252 | 20241112 | 142200 | 10430547050 | 32550 | 32550 | 32700 | 32550 | 479 |
| 253 | 20241112 | 142100 | 10414934150 | 32550 | 32600 | 32700 | 32550 | 783 |
| 254 | 20241112 | 142000 | 10389403950 | 32550 | 32550 | 32650 | 32550 | 491 |
| 255 | 20241112 | 141900 | 10373414350 | 32700 | 32550 | 32700 | 32550 | 504 |
| 256 | 20241112 | 141800 | 10356994500 | 32550 | 32550 | 32650 | 32550 | 350 |
| 257 | 20241112 | 141700 | 10345588500 | 32550 | 32550 | 32650 | 32550 | 872 |
| 258 | 20241112 | 141600 | 10317179600 | 32550 | 32600 | 32600 | 32550 | 563 |
| 259 | 20241112 | 141500 | 10298836050 | 32600 | 32550 | 32650 | 32550 | 367 |
| 260 | 20241112 | 141400 | 10286873800 | 32550 | 32550 | 32650 | 32500 | 737 |
| 261 | 20241112 | 141300 | 10262859650 | 32550 | 32550 | 32600 | 32450 | 736 |
| 262 | 20241112 | 141200 | 10238915700 | 32550 | 32550 | 32600 | 32500 | 462 |
| 263 | 20241112 | 141100 | 10223879650 | 32550 | 32600 | 32600 | 32450 | 462 |
| 264 | 20241112 | 141000 | 10208841450 | 32550 | 32500 | 32550 | 32400 | 659 |
| 265 | 20241112 | 140900 | 10187427900 | 32500 | 32450 | 32500 | 32400 | 535 |
| 266 | 20241112 | 140800 | 10170067550 | 32450 | 32450 | 32500 | 32400 | 959 |
| 267 | 20241112 | 140700 | 10138948750 | 32450 | 32550 | 32600 | 32450 | 427 |
| 268 | 20241112 | 140600 | 10125080550 | 32500 | 32500 | 32600 | 32450 | 797 |
| 269 | 20241112 | 140500 | 10099184900 | 32500 | 32500 | 32600 | 32500 | 282 |
| 270 | 20241112 | 140400 | 10090010000 | 32500 | 32500 | 32550 | 32500 | 299 |
| 271 | 20241112 | 140300 | 10080292050 | 32500 | 32550 | 32550 | 32450 | 418 |
| 272 | 20241112 | 140200 | 10066701750 | 32450 | 32550 | 32650 | 32450 | 609 |
| 273 | 20241112 | 140100 | 10046902750 | 32500 | 32400 | 32550 | 32400 | 360 |
| 274 | 20241112 | 140000 | 10035217700 | 32400 | 32550 | 32600 | 32400 | 1492 |
| 275 | 20241112 | 135900 | 9986795700 | 32550 | 32550 | 32600 | 32550 | 748 |
| 276 | 20241112 | 135800 | 9962438650 | 32550 | 32550 | 32600 | 32500 | 434 |
| 277 | 20241112 | 135700 | 9948305450 | 32550 | 32650 | 32650 | 32550 | 429 |
| 278 | 20241112 | 135600 | 9934321250 | 32500 | 32400 | 32850 | 32400 | 5902 |
| 279 | 20241112 | 135500 | 9741589000 | 32400 | 32500 | 32700 | 32300 | 7916 |
| 280 | 20241112 | 135400 | 9485024150 | 32600 | 32600 | 32650 | 32350 | 6496 |
| 281 | 20241112 | 135300 | 9274245650 | 32650 | 32700 | 32900 | 32600 | 877 |
| 282 | 20241112 | 135200 | 9245483900 | 32700 | 32550 | 32850 | 32500 | 2404 |
| 283 | 20241112 | 135100 | 9166756950 | 32450 | 32600 | 32900 | 32350 | 3821 |
| 284 | 20241112 | 135000 | 9042659950 | 32850 | 32750 | 32850 | 32550 | 653 |
| 285 | 20241112 | 134900 | 9021295100 | 32750 | 32800 | 32900 | 32650 | 773 |
| 286 | 20241112 | 134800 | 8995961600 | 32800 | 32900 | 32900 | 32600 | 1357 |
| 287 | 20241112 | 134700 | 8951422150 | 32900 | 32900 | 32950 | 32850 | 1297 |
| 288 | 20241112 | 134600 | 8908755250 | 32850 | 32600 | 32900 | 32500 | 3597 |
| 289 | 20241112 | 134500 | 8790618000 | 32750 | 32400 | 32750 | 32400 | 683 |
| 290 | 20241112 | 134400 | 8768367800 | 32350 | 32750 | 32800 | 32250 | 5746 |
| 291 | 20241112 | 134300 | 8582486000 | 32800 | 32600 | 32800 | 32600 | 1980 |
| 292 | 20241112 | 134200 | 8517683300 | 32600 | 32500 | 32600 | 32450 | 782 |
| 293 | 20241112 | 134100 | 8492245950 | 32500 | 32450 | 32750 | 32450 | 1424 |
| 294 | 20241112 | 134000 | 8445782600 | 32450 | 32550 | 32650 | 32450 | 1339 |
| 295 | 20241112 | 133900 | 8402186150 | 32550 | 32550 | 32600 | 32550 | 419 |
| 296 | 20241112 | 133800 | 8388542700 | 32600 | 32550 | 32600 | 32550 | 665 |
| 297 | 20241112 | 133700 | 8366882100 | 32550 | 32550 | 32600 | 32450 | 660 |
| 298 | 20241112 | 133600 | 8345426150 | 32550 | 32500 | 32550 | 32450 | 656 |
| 299 | 20241112 | 133500 | 8324105450 | 32500 | 32500 | 32550 | 32500 | 458 |
| 300 | 20241112 | 133400 | 8309220100 | 32500 | 32500 | 32550 | 32500 | 419 |
| 301 | 20241112 | 133300 | 8295602350 | 32500 | 32450 | 32550 | 32450 | 407 |
| 302 | 20241112 | 133200 | 8282388300 | 32450 | 32400 | 32500 | 32400 | 924 |
| 303 | 20241112 | 133100 | 8252369450 | 32400 | 32400 | 32500 | 32350 | 487 |
| 304 | 20241112 | 133000 | 8236582500 | 32400 | 32400 | 32450 | 32400 | 446 |
| 305 | 20241112 | 132900 | 8222131700 | 32450 | 32400 | 32450 | 32400 | 320 |
| 306 | 20241112 | 132800 | 8211762250 | 32400 | 32450 | 32450 | 32400 | 450 |
| 307 | 20241112 | 132700 | 8197168600 | 32450 | 32500 | 32600 | 32450 | 467 |
| 308 | 20241112 | 132600 | 8181988050 | 32500 | 32550 | 32600 | 32450 | 440 |
| 309 | 20241112 | 132500 | 8167674050 | 32550 | 32450 | 32550 | 32450 | 1397 |
| 310 | 20241112 | 132400 | 8122243100 | 32500 | 32400 | 32500 | 32350 | 541 |
| 311 | 20241112 | 132300 | 8104696550 | 32400 | 32400 | 32400 | 32350 | 631 |
| 312 | 20241112 | 132200 | 8084253150 | 32400 | 32450 | 32450 | 32350 | 1197 |
| 313 | 20241112 | 132100 | 8045465100 | 32400 | 32400 | 32500 | 32400 | 2534 |
| 314 | 20241112 | 132000 | 7963324050 | 32450 | 32400 | 32450 | 32400 | 636 |
| 315 | 20241112 | 131900 | 7942691900 | 32450 | 32350 | 32450 | 32350 | 830 |
| 316 | 20241112 | 131800 | 7915800700 | 32350 | 32300 | 32400 | 32300 | 1338 |
| 317 | 20241112 | 131700 | 7872507600 | 32300 | 32350 | 32350 | 32300 | 745 |
| 318 | 20241112 | 131600 | 7848430300 | 32350 | 32350 | 32350 | 32300 | 2072 |
| 319 | 20241112 | 131500 | 7781500650 | 32300 | 32300 | 32350 | 32300 | 165 |
| 320 | 20241112 | 131400 | 7776168100 | 32300 | 32300 | 32350 | 32300 | 823 |
| 321 | 20241112 | 131300 | 7749574700 | 32300 | 32350 | 32400 | 32300 | 662 |
| 322 | 20241112 | 131200 | 7728165350 | 32350 | 32400 | 32400 | 32350 | 721 |
| 323 | 20241112 | 131100 | 7704838250 | 32400 | 32350 | 32400 | 32300 | 1177 |
| 324 | 20241112 | 131000 | 7666761750 | 32350 | 32400 | 32450 | 32350 | 107 |
| 325 | 20241112 | 130900 | 7663298950 | 32350 | 32350 | 32400 | 32300 | 1315 |
| 326 | 20241112 | 130800 | 7620753000 | 32350 | 32400 | 32400 | 32350 | 1170 |
| 327 | 20241112 | 130700 | 7582893550 | 32400 | 32400 | 32450 | 32350 | 994 |
| 328 | 20241112 | 130600 | 7550688800 | 32400 | 32450 | 32450 | 32400 | 214 |
| 329 | 20241112 | 130500 | 7543752900 | 32450 | 32450 | 32500 | 32450 | 731 |
| 330 | 20241112 | 130400 | 7520031800 | 32500 | 32400 | 32500 | 32400 | 1045 |
| 331 | 20241112 | 130300 | 7486125200 | 32400 | 32400 | 32450 | 32400 | 279 |
| 332 | 20241112 | 130200 | 7477083950 | 32400 | 32400 | 32400 | 32350 | 525 |
| 333 | 20241112 | 130100 | 7460074300 | 32400 | 32350 | 32450 | 32350 | 1582 |
| 334 | 20241112 | 130000 | 7408820450 | 32350 | 32350 | 32400 | 32350 | 458 |
| 335 | 20241112 | 125900 | 7394002550 | 32350 | 32350 | 32350 | 32300 | 453 |
| 336 | 20241112 | 125800 | 7379348150 | 32350 | 32350 | 32400 | 32350 | 577 |
| 337 | 20241112 | 125700 | 7360675450 | 32350 | 32350 | 32400 | 32300 | 707 |
| 338 | 20241112 | 125600 | 7337805500 | 32350 | 32350 | 32350 | 32300 | 612 |
| 339 | 20241112 | 125500 | 7318019300 | 32350 | 32350 | 32400 | 32300 | 2692 |
| 340 | 20241112 | 125400 | 7230933950 | 32350 | 32400 | 32400 | 32350 | 334 |
| 341 | 20241112 | 125300 | 7220120000 | 32400 | 32400 | 32450 | 32350 | 2646 |
| 342 | 20241112 | 125200 | 7134405650 | 32450 | 32400 | 32450 | 32400 | 547 |
| 343 | 20241112 | 125100 | 7116682450 | 32400 | 32400 | 32450 | 32400 | 634 |
| 344 | 20241112 | 125000 | 7096140800 | 32450 | 32400 | 32450 | 32400 | 968 |
| 345 | 20241112 | 124900 | 7064777450 | 32400 | 32400 | 32450 | 32400 | 255 |
| 346 | 20241112 | 124800 | 7056513900 | 32400 | 32400 | 32450 | 32400 | 515 |
| 347 | 20241112 | 124700 | 7039827150 | 32450 | 32400 | 32450 | 32400 | 507 |
| 348 | 20241112 | 124600 | 7023393450 | 32400 | 32500 | 32500 | 32400 | 331 |
| 349 | 20241112 | 124500 | 7012668200 | 32400 | 32450 | 32500 | 32400 | 569 |
| 350 | 20241112 | 124400 | 6994214200 | 32450 | 32400 | 32450 | 32400 | 337 |
| 351 | 20241112 | 124300 | 6983292250 | 32450 | 32450 | 32500 | 32400 | 568 |
| 352 | 20241112 | 124200 | 6964875350 | 32450 | 32450 | 32450 | 32400 | 642 |
| 353 | 20241112 | 124100 | 6944044900 | 32450 | 32450 | 32500 | 32400 | 829 |
| 354 | 20241112 | 124000 | 6917176300 | 32500 | 32450 | 32500 | 32450 | 948 |
| 355 | 20241112 | 123900 | 6886413650 | 32450 | 32450 | 32500 | 32450 | 939 |
| 356 | 20241112 | 123800 | 6855919650 | 32450 | 32450 | 32500 | 32450 | 1064 |
| 357 | 20241112 | 123700 | 6821388350 | 32450 | 32500 | 32500 | 32450 | 353 |
| 358 | 20241112 | 123600 | 6809932700 | 32500 | 32450 | 32500 | 32450 | 517 |
| 359 | 20241112 | 123500 | 6793155150 | 32500 | 32450 | 32500 | 32450 | 334 |
| 360 | 20241112 | 123400 | 6782311750 | 32450 | 32450 | 32500 | 32450 | 571 |
| 361 | 20241112 | 123300 | 6763780200 | 32450 | 32500 | 32500 | 32450 | 1925 |
| 362 | 20241112 | 123200 | 6701271450 | 32500 | 32500 | 32550 | 32500 | 257 |
| 363 | 20241112 | 123100 | 6692918400 | 32500 | 32450 | 32500 | 32450 | 1404 |
| 364 | 20241112 | 123000 | 6647340500 | 32450 | 32450 | 32500 | 32450 | 859 |
| 365 | 20241112 | 122900 | 6619457750 | 32450 | 32450 | 32500 | 32450 | 482 |
| 366 | 20241112 | 122800 | 6603813550 | 32450 | 32450 | 32500 | 32450 | 243 |
| 367 | 20241112 | 122700 | 6595927450 | 32450 | 32450 | 32500 | 32450 | 619 |
| 368 | 20241112 | 122600 | 6575833950 | 32450 | 32450 | 32500 | 32450 | 1210 |
| 369 | 20241112 | 122500 | 6536567350 | 32450 | 32500 | 32500 | 32450 | 707 |
| 370 | 20241112 | 122400 | 6513624000 | 32450 | 32450 | 32500 | 32450 | 434 |
| 371 | 20241112 | 122300 | 6499540250 | 32450 | 32500 | 32500 | 32450 | 2876 |
| 372 | 20241112 | 122200 | 6406096050 | 32500 | 32500 | 32550 | 32450 | 3195 |
| 373 | 20241112 | 122100 | 6302283050 | 32500 | 32500 | 32550 | 32500 | 339 |
| 374 | 20241112 | 122000 | 6291265050 | 32500 | 32500 | 32550 | 32500 | 291 |
| 375 | 20241112 | 121900 | 6281803300 | 32500 | 32500 | 32550 | 32500 | 720 |
| 376 | 20241112 | 121800 | 6258401150 | 32500 | 32500 | 32550 | 32500 | 250 |
| 377 | 20241112 | 121700 | 6250273900 | 32500 | 32500 | 32500 | 32500 | 1867 |
| 378 | 20241112 | 121600 | 6189596400 | 32500 | 32500 | 32550 | 32500 | 929 |
| 379 | 20241112 | 121500 | 6159402300 | 32550 | 32500 | 32550 | 32500 | 542 |
| 380 | 20241112 | 121400 | 6141785550 | 32500 | 32500 | 32550 | 32500 | 1004 |
| 381 | 20241112 | 121300 | 6109153700 | 32500 | 32500 | 32550 | 32500 | 303 |
| 382 | 20241112 | 121200 | 6099302800 | 32500 | 32550 | 32600 | 32500 | 631 |
| 383 | 20241112 | 121100 | 6078792350 | 32550 | 32500 | 32600 | 32500 | 235 |
| 384 | 20241112 | 121000 | 6071145750 | 32550 | 32550 | 32600 | 32500 | 333 |
| 385 | 20241112 | 120900 | 6060307850 | 32600 | 32500 | 32600 | 32500 | 767 |
| 386 | 20241112 | 120800 | 6035370650 | 32550 | 32550 | 32600 | 32500 | 492 |
| 387 | 20241112 | 120700 | 6019365750 | 32500 | 32550 | 32550 | 32500 | 307 |
| 388 | 20241112 | 120600 | 6009380750 | 32550 | 32550 | 32600 | 32550 | 223 |
| 389 | 20241112 | 120500 | 6002121600 | 32550 | 32500 | 32600 | 32500 | 728 |
| 390 | 20241112 | 120400 | 5978427350 | 32550 | 32550 | 32600 | 32550 | 202 |
| 391 | 20241112 | 120300 | 5971851700 | 32550 | 32550 | 32600 | 32550 | 480 |
| 392 | 20241112 | 120200 | 5956227100 | 32500 | 32550 | 32600 | 32500 | 962 |
| 393 | 20241112 | 120100 | 5924925950 | 32550 | 32550 | 32600 | 32550 | 647 |
| 394 | 20241112 | 120000 | 5903865600 | 32550 | 32550 | 32600 | 32500 | 366 |
| 395 | 20241112 | 115900 | 5891952850 | 32550 | 32550 | 32600 | 32550 | 1007 |
| 396 | 20241112 | 115800 | 5859174250 | 32550 | 32550 | 32600 | 32550 | 691 |
| 397 | 20241112 | 115700 | 5836679600 | 32600 | 32550 | 32600 | 32550 | 239 |
| 398 | 20241112 | 115600 | 5828895950 | 32550 | 32600 | 32600 | 32550 | 813 |
| 399 | 20241112 | 115500 | 5802429950 | 32650 | 32550 | 32650 | 32550 | 622 |
| 400 | 20241112 | 115400 | 5782175600 | 32600 | 32550 | 32600 | 32550 | 506 |
| 401 | 20241112 | 115300 | 5765695800 | 32600 | 32550 | 32600 | 32550 | 2458 |
| 402 | 20241112 | 115200 | 5685681550 | 32550 | 32600 | 32600 | 32550 | 576 |
| 403 | 20241112 | 115100 | 5666932450 | 32550 | 32550 | 32650 | 32550 | 709 |
| 404 | 20241112 | 115000 | 5643830750 | 32550 | 32600 | 32600 | 32550 | 378 |
| 405 | 20241112 | 114900 | 5631521050 | 32550 | 32550 | 32600 | 32550 | 441 |
| 406 | 20241112 | 114800 | 5617162150 | 32600 | 32550 | 32600 | 32550 | 1449 |
| 407 | 20241112 | 114700 | 5569965400 | 32550 | 32550 | 32600 | 32550 | 514 |
| 408 | 20241112 | 114600 | 5553233250 | 32550 | 32600 | 32600 | 32550 | 441 |
| 409 | 20241112 | 114500 | 5538875100 | 32550 | 32600 | 32600 | 32550 | 379 |
| 410 | 20241112 | 114400 | 5526530850 | 32550 | 32550 | 32600 | 32550 | 596 |
| 411 | 20241112 | 114300 | 5507130750 | 32600 | 32550 | 32650 | 32550 | 476 |
| 412 | 20241112 | 114200 | 5491632100 | 32550 | 32550 | 32600 | 32550 | 401 |
| 413 | 20241112 | 114100 | 5478579150 | 32550 | 32550 | 32650 | 32550 | 968 |
| 414 | 20241112 | 114000 | 5447035350 | 32550 | 32600 | 32600 | 32550 | 935 |
| 415 | 20241112 | 113900 | 5416565300 | 32550 | 32600 | 32600 | 32550 | 242 |
| 416 | 20241112 | 113800 | 5408686450 | 32600 | 32600 | 32600 | 32600 | 343 |
| 417 | 20241112 | 113700 | 5397504650 | 32600 | 32600 | 32650 | 32600 | 483 |
| 418 | 20241112 | 113600 | 5381758350 | 32600 | 32600 | 32650 | 32600 | 454 |
| 419 | 20241112 | 113500 | 5366955400 | 32600 | 32650 | 32700 | 32600 | 507 |
| 420 | 20241112 | 113400 | 5350417150 | 32650 | 32650 | 32700 | 32650 | 308 |
| 421 | 20241112 | 113300 | 5340360600 | 32650 | 32600 | 32700 | 32600 | 562 |
| 422 | 20241112 | 113200 | 5322018400 | 32600 | 32650 | 32650 | 32600 | 442 |
| 423 | 20241112 | 113100 | 5307607900 | 32700 | 32600 | 32700 | 32600 | 325 |
| 424 | 20241112 | 113000 | 5297010850 | 32600 | 32600 | 32650 | 32600 | 497 |
| 425 | 20241112 | 112900 | 5280805000 | 32600 | 32600 | 32650 | 32550 | 266 |
| 426 | 20241112 | 112800 | 5272136100 | 32600 | 32650 | 32650 | 32600 | 4365 |
| 427 | 20241112 | 112700 | 5129832150 | 32600 | 32650 | 32650 | 32600 | 337 |
| 428 | 20241112 | 112600 | 5118845250 | 32650 | 32650 | 32700 | 32600 | 428 |
| 429 | 20241112 | 112500 | 5104872050 | 32600 | 32600 | 32700 | 32600 | 374 |
| 430 | 20241112 | 112400 | 5092667250 | 32600 | 32650 | 32700 | 32600 | 383 |
| 431 | 20241112 | 112300 | 5080165700 | 32650 | 32700 | 32700 | 32600 | 486 |
| 432 | 20241112 | 112200 | 5064302750 | 32700 | 32650 | 32700 | 32650 | 184 |
| 433 | 20241112 | 112100 | 5058292500 | 32600 | 32700 | 32700 | 32600 | 896 |
| 434 | 20241112 | 112000 | 5029038300 | 32650 | 32700 | 32750 | 32650 | 655 |
| 435 | 20241112 | 111900 | 5007621650 | 32650 | 32650 | 32750 | 32650 | 1640 |
| 436 | 20241112 | 111800 | 4953939200 | 32700 | 32700 | 32700 | 32600 | 1718 |
| 437 | 20241112 | 111700 | 4897851000 | 32650 | 32700 | 32700 | 32650 | 763 |
| 438 | 20241112 | 111600 | 4872936900 | 32700 | 32650 | 32700 | 32650 | 508 |
| 439 | 20241112 | 111500 | 4856349250 | 32650 | 32700 | 32750 | 32650 | 2695 |
| 440 | 20241112 | 111400 | 4768324550 | 32700 | 32650 | 32700 | 32650 | 402 |
| 441 | 20241112 | 111300 | 4755179550 | 32650 | 32650 | 32750 | 32650 | 876 |
| 442 | 20241112 | 111200 | 4726551750 | 32650 | 32650 | 32700 | 32650 | 1485 |
| 443 | 20241112 | 111100 | 4678029600 | 32700 | 32650 | 32700 | 32650 | 789 |
| 444 | 20241112 | 111000 | 4652249300 | 32650 | 32700 | 32750 | 32650 | 2665 |
| 445 | 20241112 | 110900 | 4565104600 | 32700 | 32700 | 32750 | 32700 | 615 |
| 446 | 20241112 | 110800 | 4544991100 | 32700 | 32750 | 32750 | 32700 | 208 |
| 447 | 20241112 | 110700 | 4538189150 | 32750 | 32750 | 32800 | 32700 | 1001 |
| 448 | 20241112 | 110600 | 4505418700 | 32750 | 32700 | 32750 | 32700 | 466 |
| 449 | 20241112 | 110500 | 4490180300 | 32700 | 32700 | 32750 | 32700 | 475 |
| 450 | 20241112 | 110400 | 4474644950 | 32700 | 32750 | 32750 | 32700 | 305 |
| 451 | 20241112 | 110300 | 4464665900 | 32700 | 32750 | 32750 | 32700 | 441 |
| 452 | 20241112 | 110200 | 4450243700 | 32750 | 32700 | 32750 | 32700 | 709 |
| 453 | 20241112 | 110100 | 4427047750 | 32700 | 32750 | 32750 | 32700 | 1190 |
| 454 | 20241112 | 110000 | 4388097550 | 32750 | 32750 | 32750 | 32700 | 649 |
| 455 | 20241112 | 105900 | 4366868950 | 32700 | 32700 | 32750 | 32700 | 542 |
| 456 | 20241112 | 105800 | 4349137900 | 32700 | 32750 | 32750 | 32700 | 2505 |
| 457 | 20241112 | 105700 | 4267116250 | 32750 | 32800 | 32850 | 32750 | 466 |
| 458 | 20241112 | 105600 | 4251845050 | 32800 | 32750 | 32800 | 32750 | 527 |
| 459 | 20241112 | 105500 | 4234575200 | 32750 | 32750 | 32850 | 32750 | 705 |
| 460 | 20241112 | 105400 | 4211450600 | 32750 | 32850 | 32850 | 32750 | 3094 |
| 461 | 20241112 | 105300 | 4109975650 | 32850 | 32850 | 32900 | 32800 | 1466 |
| 462 | 20241112 | 105200 | 4061818700 | 32850 | 32850 | 32900 | 32850 | 614 |
| 463 | 20241112 | 105100 | 4041647950 | 32850 | 32850 | 32900 | 32850 | 603 |
| 464 | 20241112 | 105000 | 4021834900 | 32850 | 32950 | 32950 | 32850 | 2762 |
| 465 | 20241112 | 104900 | 3930949400 | 32900 | 32950 | 33000 | 32900 | 868 |
| 466 | 20241112 | 104800 | 3902364100 | 33000 | 33000 | 33000 | 32950 | 370 |
| 467 | 20241112 | 104700 | 3890170450 | 32950 | 32950 | 33000 | 32900 | 596 |
| 468 | 20241112 | 104600 | 3870543250 | 32950 | 32900 | 33000 | 32850 | 423 |
| 469 | 20241112 | 104500 | 3856616400 | 32850 | 32900 | 32900 | 32850 | 410 |
| 470 | 20241112 | 104400 | 3843130050 | 32950 | 32900 | 32950 | 32850 | 1137 |
| 471 | 20241112 | 104300 | 3805724150 | 32900 | 32950 | 33000 | 32900 | 338 |
| 472 | 20241112 | 104200 | 3794600200 | 33000 | 32900 | 33000 | 32900 | 617 |
| 473 | 20241112 | 104100 | 3774286050 | 32900 | 32900 | 32950 | 32850 | 304 |
| 474 | 20241112 | 104000 | 3764288650 | 32900 | 32850 | 32950 | 32850 | 3309 |
| 475 | 20241112 | 103900 | 3655439900 | 32900 | 32850 | 32900 | 32850 | 502 |
| 476 | 20241112 | 103800 | 3638943500 | 32850 | 32900 | 32950 | 32850 | 782 |
| 477 | 20241112 | 103700 | 3613194800 | 32950 | 32950 | 32950 | 32850 | 937 |
| 478 | 20241112 | 103600 | 3582341950 | 32950 | 32850 | 33000 | 32850 | 734 |
| 479 | 20241112 | 103500 | 3558171700 | 32850 | 32900 | 32900 | 32850 | 709 |
| 480 | 20241112 | 103400 | 3534874150 | 32850 | 32850 | 32950 | 32850 | 1718 |
| 481 | 20241112 | 103300 | 3478303600 | 32850 | 32800 | 32900 | 32800 | 753 |
| 482 | 20241112 | 103200 | 3453581300 | 32800 | 32800 | 32850 | 32800 | 377 |
| 483 | 20241112 | 103100 | 3441212550 | 32800 | 32750 | 32850 | 32750 | 415 |
| 484 | 20241112 | 103000 | 3427603700 | 32750 | 32700 | 32800 | 32700 | 527 |
| 485 | 20241112 | 102900 | 3410357900 | 32700 | 32700 | 32750 | 32700 | 571 |
| 486 | 20241112 | 102800 | 3391680550 | 32700 | 32750 | 32800 | 32700 | 1183 |
| 487 | 20241112 | 102700 | 3352950450 | 32750 | 32750 | 32800 | 32750 | 1120 |
| 488 | 20241112 | 102600 | 3316227650 | 32750 | 32750 | 32800 | 32750 | 1994 |
| 489 | 20241112 | 102500 | 3250884950 | 32750 | 32850 | 32850 | 32750 | 4736 |
| 490 | 20241112 | 102400 | 3095501350 | 32850 | 32900 | 32900 | 32850 | 2227 |
| 491 | 20241112 | 102300 | 3022321200 | 32850 | 32850 | 32900 | 32850 | 329 |
| 492 | 20241112 | 102200 | 3011511450 | 32900 | 32850 | 32900 | 32850 | 542 |
| 493 | 20241112 | 102100 | 2993705100 | 32850 | 32850 | 32900 | 32850 | 403 |
| 494 | 20241112 | 102000 | 2980460600 | 32850 | 32950 | 32950 | 32850 | 2277 |
| 495 | 20241112 | 101900 | 2905517600 | 32950 | 33000 | 33000 | 32950 | 361 |
| 496 | 20241112 | 101800 | 2893622450 | 32950 | 32900 | 32950 | 32900 | 647 |
| 497 | 20241112 | 101700 | 2872330250 | 32900 | 32900 | 32950 | 32900 | 311 |
| 498 | 20241112 | 101600 | 2862093150 | 32900 | 32900 | 32950 | 32900 | 216 |
| 499 | 20241112 | 101500 | 2854985250 | 32900 | 32900 | 32950 | 32900 | 390 |
| 500 | 20241112 | 101400 | 2842153600 | 32950 | 32950 | 33000 | 32900 | 510 |
| 501 | 20241112 | 101300 | 2825368950 | 32900 | 32900 | 32950 | 32850 | 1202 |
| 502 | 20241112 | 101200 | 2785816500 | 32900 | 32900 | 32900 | 32900 | 371 |
| 503 | 20241112 | 101100 | 2773610600 | 32900 | 32900 | 32950 | 32900 | 667 |
| 504 | 20241112 | 101000 | 2751659900 | 32950 | 32900 | 32950 | 32900 | 1317 |
| 505 | 20241112 | 100900 | 2708276150 | 32950 | 32950 | 32950 | 32900 | 575 |
| 506 | 20241112 | 100800 | 2689342150 | 32950 | 33000 | 33000 | 32950 | 539 |
| 507 | 20241112 | 100700 | 2671557500 | 33000 | 32950 | 33000 | 32950 | 1742 |
| 508 | 20241112 | 100600 | 2614125450 | 32950 | 32900 | 32950 | 32850 | 433 |
| 509 | 20241112 | 100500 | 2599889850 | 32900 | 32850 | 32900 | 32800 | 639 |
| 510 | 20241112 | 100400 | 2578883200 | 32850 | 32800 | 32850 | 32800 | 1541 |
| 511 | 20241112 | 100300 | 2528291000 | 32800 | 32750 | 32800 | 32750 | 412 |
| 512 | 20241112 | 100200 | 2514780700 | 32750 | 32750 | 32800 | 32750 | 361 |
| 513 | 20241112 | 100100 | 2502950350 | 32800 | 32750 | 32800 | 32750 | 752 |
| 514 | 20241112 | 100000 | 2478309750 | 32750 | 32800 | 32800 | 32750 | 420 |
| 515 | 20241112 | 095900 | 2464554400 | 32750 | 32750 | 32800 | 32750 | 715 |
| 516 | 20241112 | 095800 | 2441138100 | 32750 | 32750 | 32800 | 32700 | 245 |
| 517 | 20241112 | 095700 | 2433121900 | 32750 | 32750 | 32800 | 32700 | 2084 |
| 518 | 20241112 | 095600 | 2364889450 | 32750 | 32800 | 32800 | 32750 | 643 |
| 519 | 20241112 | 095500 | 2343827000 | 32750 | 32800 | 32800 | 32750 | 624 |
| 520 | 20241112 | 095400 | 2323367750 | 32800 | 32700 | 32800 | 32700 | 911 |
| 521 | 20241112 | 095300 | 2293534750 | 32750 | 32750 | 32750 | 32700 | 1097 |
| 522 | 20241112 | 095200 | 2257610300 | 32750 | 32800 | 32800 | 32750 | 1610 |
| 523 | 20241112 | 095100 | 2204876650 | 32800 | 32800 | 32800 | 32800 | 1052 |
| 524 | 20241112 | 095000 | 2170371050 | 32800 | 32750 | 32850 | 32750 | 702 |
| 525 | 20241112 | 094900 | 2147352850 | 32750 | 32800 | 32850 | 32700 | 2827 |
| 526 | 20241112 | 094800 | 2054768650 | 32800 | 32800 | 32850 | 32800 | 264 |
| 527 | 20241112 | 094700 | 2046109100 | 32800 | 32800 | 32850 | 32750 | 1256 |
| 528 | 20241112 | 094600 | 2004919050 | 32800 | 32800 | 32850 | 32800 | 1487 |
| 529 | 20241112 | 094500 | 1956145350 | 32800 | 32850 | 32900 | 32800 | 2082 |
| 530 | 20241112 | 094400 | 1887749050 | 32850 | 32900 | 32900 | 32850 | 728 |
| 531 | 20241112 | 094300 | 1863812850 | 32900 | 32950 | 32950 | 32900 | 3013 |
| 532 | 20241112 | 094200 | 1764625500 | 32950 | 32900 | 32950 | 32850 | 1683 |
| 533 | 20241112 | 094100 | 1709301950 | 32900 | 33000 | 33000 | 32900 | 2785 |
| 534 | 20241112 | 094000 | 1617576000 | 33000 | 33000 | 33050 | 32950 | 733 |
| 535 | 20241112 | 093900 | 1593388850 | 33000 | 33050 | 33050 | 33000 | 3572 |
| 536 | 20241112 | 093800 | 1475452100 | 33050 | 33100 | 33100 | 33050 | 1442 |
| 537 | 20241112 | 093700 | 1427786350 | 33100 | 33150 | 33200 | 33100 | 3735 |
| 538 | 20241112 | 093600 | 1304053300 | 33150 | 33200 | 33200 | 33150 | 980 |
| 539 | 20241112 | 093500 | 1271538000 | 33200 | 33250 | 33250 | 33200 | 669 |
| 540 | 20241112 | 093400 | 1249321100 | 33200 | 33200 | 33250 | 33200 | 844 |
| 541 | 20241112 | 093300 | 1221288400 | 33200 | 33200 | 33300 | 33200 | 1337 |
| 542 | 20241112 | 093200 | 1176864150 | 33200 | 33200 | 33250 | 33200 | 198 |
| 543 | 20241112 | 093100 | 1170290050 | 33200 | 33200 | 33350 | 33200 | 214 |
| 544 | 20241112 | 093000 | 1163184500 | 33300 | 33200 | 33350 | 33200 | 925 |
| 545 | 20241112 | 092900 | 1132421650 | 33200 | 33200 | 33250 | 33150 | 248 |
| 546 | 20241112 | 092800 | 1124198750 | 33250 | 33150 | 33250 | 33150 | 927 |
| 547 | 20241112 | 092700 | 1093465250 | 33100 | 33200 | 33200 | 33100 | 612 |
| 548 | 20241112 | 092600 | 1073201850 | 33100 | 33150 | 33200 | 33100 | 1692 |
| 549 | 20241112 | 092500 | 1017123700 | 33200 | 33250 | 33250 | 33150 | 1300 |
| 550 | 20241112 | 092400 | 973962150 | 33250 | 33250 | 33300 | 33200 | 624 |
| 551 | 20241112 | 092300 | 953225700 | 33300 | 33300 | 33350 | 33200 | 2700 |
| 552 | 20241112 | 092200 | 863341550 | 33300 | 33350 | 33400 | 33300 | 393 |
| 553 | 20241112 | 092100 | 850244050 | 33350 | 33350 | 33400 | 33300 | 1523 |
| 554 | 20241112 | 092000 | 799454550 | 33350 | 33400 | 33400 | 33350 | 1394 |
| 555 | 20241112 | 091900 | 752899350 | 33400 | 33450 | 33450 | 33400 | 346 |
| 556 | 20241112 | 091800 | 741340500 | 33450 | 33450 | 33500 | 33400 | 603 |
| 557 | 20241112 | 091700 | 721188350 | 33450 | 33450 | 33450 | 33400 | 400 |
| 558 | 20241112 | 091600 | 707818550 | 33450 | 33400 | 33450 | 33350 | 766 |
| 559 | 20241112 | 091500 | 682234100 | 33400 | 33350 | 33450 | 33350 | 999 |
| 560 | 20241112 | 091400 | 648882900 | 33400 | 33450 | 33450 | 33400 | 4202 |
| 561 | 20241112 | 091300 | 508436100 | 33400 | 33450 | 33450 | 33400 | 1136 |
| 562 | 20241112 | 091200 | 470471250 | 33450 | 33500 | 33500 | 33400 | 4506 |
| 563 | 20241112 | 091100 | 319784200 | 33500 | 33600 | 33650 | 33450 | 2637 |
| 564 | 20241112 | 091000 | 231383700 | 33650 | 33650 | 33650 | 33600 | 289 |
| 565 | 20241112 | 090900 | 221669300 | 33650 | 33700 | 33700 | 33600 | 522 |
| 566 | 20241112 | 090800 | 204105900 | 33700 | 33750 | 33750 | 33650 | 738 |
| 567 | 20241112 | 090700 | 179229950 | 33750 | 33800 | 33800 | 33750 | 407 |
| 568 | 20241112 | 090600 | 165487800 | 33800 | 33800 | 33800 | 33750 | 76 |
| 569 | 20241112 | 090500 | 162919800 | 33800 | 33850 | 33850 | 33750 | 1166 |
| 570 | 20241112 | 090400 | 123508200 | 33850 | 33900 | 33900 | 33800 | 232 |
| 571 | 20241112 | 090300 | 115656800 | 33800 | 33900 | 33950 | 33800 | 259 |
| 572 | 20241112 | 090200 | 106882150 | 33900 | 33900 | 33950 | 33800 | 286 |
| 573 | 20241112 | 090100 | 97188650 | 33900 | 33950 | 33950 | 33750 | 489 |
| 574 | 20241112 | 090000 | 80666850 | 33950 | 33700 | 34000 | 33700 | 2297 |