33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 3 | 20241112 | 190200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20241112 | 190100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20241112 | 190000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20241112 | 185900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20241112 | 185800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20241112 | 185700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20241112 | 185600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20241112 | 185500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20241112 | 185400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20241112 | 185300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20241112 | 185200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20241112 | 185100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20241112 | 185000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20241112 | 184900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20241112 | 184800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20241112 | 184700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20241112 | 184600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20241112 | 184500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20241112 | 184400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20241112 | 184300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20241112 | 184200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20241112 | 184100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20241112 | 184000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20241112 | 183900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20241112 | 183800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20241112 | 183700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20241112 | 183600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20241112 | 183500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20241112 | 183400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20241112 | 183300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 33 | 20241112 | 183200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20241112 | 183100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20241112 | 183000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20241112 | 182900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20241112 | 182800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20241112 | 182700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20241112 | 182600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20241112 | 182500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20241112 | 182400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20241112 | 182300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20241112 | 182200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20241112 | 182100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20241112 | 182000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20241112 | 181900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20241112 | 181800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20241112 | 181700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20241112 | 181600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20241112 | 181500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20241112 | 181400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20241112 | 181300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20241112 | 181200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20241112 | 181100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20241112 | 181000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20241112 | 180900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20241112 | 180800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20241112 | 180700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20241112 | 180600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20241112 | 180500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20241112 | 180400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20241112 | 180300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 63 | 20241112 | 180200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20241112 | 180100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20241112 | 180000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20241112 | 175900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20241112 | 175800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20241112 | 175700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20241112 | 175600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20241112 | 175500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20241112 | 175400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20241112 | 175300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20241112 | 175200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20241112 | 175100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20241112 | 175000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20241112 | 174900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20241112 | 174800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20241112 | 174700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20241112 | 174600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20241112 | 174500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20241112 | 174400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20241112 | 174300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20241112 | 174200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20241112 | 174100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20241112 | 174000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20241112 | 173900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20241112 | 173800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20241112 | 173700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20241112 | 173600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20241112 | 173500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20241112 | 173400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20241112 | 173300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 93 | 20241112 | 173200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20241112 | 173100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20241112 | 173000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20241112 | 172900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20241112 | 172800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20241112 | 172700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20241112 | 172600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20241112 | 172500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20241112 | 172400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20241112 | 172300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20241112 | 172200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20241112 | 172100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20241112 | 172000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20241112 | 171900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20241112 | 171800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20241112 | 171700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20241112 | 171600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20241112 | 171500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20241112 | 171400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20241112 | 171300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20241112 | 171200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20241112 | 171100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20241112 | 171000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20241112 | 170900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20241112 | 170800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20241112 | 170700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20241112 | 170600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20241112 | 170500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20241112 | 170400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20241112 | 170300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 123 | 20241112 | 170200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20241112 | 170100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20241112 | 170000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20241112 | 165900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20241112 | 165800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20241112 | 165700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20241112 | 165600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20241112 | 165500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20241112 | 165400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20241112 | 165300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20241112 | 165200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20241112 | 165100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20241112 | 165000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20241112 | 164900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20241112 | 164800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20241112 | 164700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20241112 | 164600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20241112 | 164500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20241112 | 164400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20241112 | 164300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20241112 | 164200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20241112 | 164100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20241112 | 164000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20241112 | 163900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20241112 | 163800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20241112 | 163700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20241112 | 163600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20241112 | 163500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20241112 | 163400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20241112 | 163300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 153 | 20241112 | 163200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20241112 | 163100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20241112 | 163000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20241112 | 162900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20241112 | 162800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20241112 | 162700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20241112 | 162600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20241112 | 162500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20241112 | 162400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20241112 | 162300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20241112 | 162200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20241112 | 162100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20241112 | 162000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20241112 | 161900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20241112 | 161800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20241112 | 161700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20241112 | 161600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20241112 | 161500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20241112 | 161400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20241112 | 161300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20241112 | 161200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20241112 | 161100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20241112 | 161000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20241112 | 160900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20241112 | 160800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20241112 | 160700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20241112 | 160600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20241112 | 160500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20241112 | 160400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20241112 | 160300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 183 | 20241112 | 160200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20241112 | 160100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20241112 | 160000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20241112 | 155900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20241112 | 155800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20241112 | 155700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20241112 | 155600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20241112 | 155500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20241112 | 155400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20241112 | 155300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20241112 | 155200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20241112 | 155100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20241112 | 155000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20241112 | 154900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20241112 | 154800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20241112 | 154700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20241112 | 154600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20241112 | 154500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20241112 | 154400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20241112 | 154300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20241112 | 154200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20241112 | 154100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20241112 | 154000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20241112 | 153900 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20241112 | 153800 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20241112 | 153700 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20241112 | 153600 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20241112 | 153500 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20241112 | 153400 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20241112 | 153300 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 213 | 20241112 | 153200 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20241112 | 153100 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20241112 | 153000 | 24699732700 | 31550 | 31550 | 31550 | 31550 | 13572 |
| 216 | 20241112 | 152900 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20241112 | 152800 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20241112 | 152700 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20241112 | 152600 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20241112 | 152500 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20241112 | 152400 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20241112 | 152300 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 223 | 20241112 | 152200 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 224 | 20241112 | 152100 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 225 | 20241112 | 152000 | 24271536100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 226 | 20241112 | 151900 | 24271536100 | 31700 | 31700 | 31750 | 31650 | 5051 |
| 227 | 20241112 | 151800 | 24111365850 | 31700 | 31800 | 31800 | 31600 | 1760 |
| 228 | 20241112 | 151700 | 24055589950 | 31800 | 31900 | 31900 | 31650 | 1227 |
| 229 | 20241112 | 151600 | 24016598750 | 31700 | 31700 | 31900 | 31650 | 8632 |
| 230 | 20241112 | 151500 | 23742199450 | 31600 | 31600 | 31700 | 31550 | 3030 |
| 231 | 20241112 | 151400 | 23646368300 | 31600 | 31550 | 31650 | 31550 | 3245 |
| 232 | 20241112 | 151300 | 23543777700 | 31500 | 31450 | 31550 | 31350 | 5414 |
| 233 | 20241112 | 151200 | 23373226050 | 31450 | 31300 | 31450 | 31300 | 2307 |
| 234 | 20241112 | 151100 | 23300830450 | 31300 | 31300 | 31350 | 31250 | 1550 |
| 235 | 20241112 | 151000 | 23252281250 | 31350 | 31400 | 31450 | 31300 | 3019 |
| 236 | 20241112 | 150900 | 23157669000 | 31450 | 31450 | 31550 | 31350 | 1182 |
| 237 | 20241112 | 150800 | 23120481550 | 31550 | 31400 | 31550 | 31400 | 2442 |
| 238 | 20241112 | 150700 | 23043651200 | 31400 | 31550 | 31600 | 31350 | 7539 |
| 239 | 20241112 | 150600 | 22806201600 | 31500 | 31550 | 31600 | 31500 | 5079 |
| 240 | 20241112 | 150500 | 22646039800 | 31550 | 31550 | 31550 | 31450 | 2163 |
| 241 | 20241112 | 150400 | 22577856650 | 31550 | 31500 | 31550 | 31400 | 1804 |
| 242 | 20241112 | 150300 | 22521117950 | 31500 | 31550 | 31600 | 31450 | 839 |
| 243 | 20241112 | 150200 | 22494664050 | 31550 | 31450 | 31600 | 31450 | 1496 |
| 244 | 20241112 | 150100 | 22447524200 | 31500 | 31400 | 31500 | 31400 | 735 |
| 245 | 20241112 | 150000 | 22424413150 | 31400 | 31400 | 31450 | 31350 | 144 |
| 246 | 20241112 | 145900 | 22419888850 | 31400 | 31400 | 31450 | 31350 | 2271 |
| 247 | 20241112 | 145800 | 22348653050 | 31400 | 31450 | 31500 | 31350 | 936 |
| 248 | 20241112 | 145700 | 22319250950 | 31500 | 31400 | 31500 | 31350 | 1227 |
| 249 | 20241112 | 145600 | 22280656200 | 31400 | 31300 | 31400 | 31300 | 4154 |
| 250 | 20241112 | 145500 | 22150566650 | 31300 | 31250 | 31300 | 31250 | 3330 |
| 251 | 20241112 | 145400 | 22046387700 | 31300 | 31250 | 31300 | 31200 | 693 |
| 252 | 20241112 | 145300 | 22024733000 | 31250 | 31300 | 31300 | 31200 | 694 |
| 253 | 20241112 | 145200 | 22003031700 | 31300 | 31150 | 31300 | 31150 | 2065 |
| 254 | 20241112 | 145100 | 21938552700 | 31200 | 31200 | 31200 | 31100 | 2301 |
| 255 | 20241112 | 145000 | 21866873850 | 31150 | 31100 | 31200 | 31050 | 1323 |
| 256 | 20241112 | 144900 | 21825680250 | 31100 | 31100 | 31200 | 31050 | 4195 |
| 257 | 20241112 | 144800 | 21695136250 | 31150 | 31050 | 31150 | 31050 | 1207 |
| 258 | 20241112 | 144700 | 21657609150 | 31100 | 31200 | 31200 | 31050 | 5195 |
| 259 | 20241112 | 144600 | 21496001350 | 31200 | 31150 | 31250 | 31150 | 1783 |
| 260 | 20241112 | 144500 | 21440424900 | 31150 | 31300 | 31350 | 31150 | 14882 |
| 261 | 20241112 | 144400 | 20975785900 | 31300 | 31350 | 31350 | 31250 | 2019 |
| 262 | 20241112 | 144300 | 20912563750 | 31350 | 31300 | 31350 | 31300 | 4956 |
| 263 | 20241112 | 144200 | 20757418250 | 31300 | 31350 | 31400 | 31300 | 1459 |
| 264 | 20241112 | 144100 | 20711660800 | 31350 | 31350 | 31400 | 31300 | 1641 |
| 265 | 20241112 | 144000 | 20660213450 | 31350 | 31350 | 31400 | 31350 | 1604 |
| 266 | 20241112 | 143900 | 20609908850 | 31350 | 31400 | 31400 | 31350 | 4062 |
| 267 | 20241112 | 143800 | 20482482950 | 31450 | 31450 | 31450 | 31400 | 1989 |
| 268 | 20241112 | 143700 | 20419957400 | 31400 | 31400 | 31450 | 31400 | 1543 |
| 269 | 20241112 | 143600 | 20371473750 | 31400 | 31450 | 31450 | 31400 | 3163 |
| 270 | 20241112 | 143500 | 20272113150 | 31500 | 31400 | 31500 | 31400 | 858 |
| 271 | 20241112 | 143400 | 20245143150 | 31450 | 31550 | 31550 | 31400 | 2964 |
| 272 | 20241112 | 143300 | 20151897850 | 31500 | 31450 | 31600 | 31450 | 899 |
| 273 | 20241112 | 143200 | 20123559350 | 31450 | 31750 | 31750 | 31450 | 16719 |
| 274 | 20241112 | 143100 | 19596040450 | 31700 | 31600 | 31750 | 31600 | 713 |
| 275 | 20241112 | 143000 | 19573437950 | 31600 | 31650 | 31700 | 31600 | 1301 |
| 276 | 20241112 | 142900 | 19532273800 | 31650 | 31600 | 31700 | 31600 | 1303 |
| 277 | 20241112 | 142800 | 19491064750 | 31600 | 31650 | 31700 | 31600 | 1022 |
| 278 | 20241112 | 142700 | 19458721200 | 31650 | 31600 | 31700 | 31600 | 1562 |
| 279 | 20241112 | 142600 | 19409288750 | 31600 | 31600 | 31700 | 31600 | 1041 |
| 280 | 20241112 | 142500 | 19376357550 | 31700 | 31750 | 31750 | 31600 | 4515 |
| 281 | 20241112 | 142400 | 19233297300 | 31700 | 31750 | 31750 | 31650 | 758 |
| 282 | 20241112 | 142300 | 19209277950 | 31750 | 31800 | 31800 | 31650 | 1208 |
| 283 | 20241112 | 142200 | 19170985450 | 31750 | 31750 | 31800 | 31700 | 1488 |
| 284 | 20241112 | 142100 | 19123749000 | 31700 | 31700 | 31850 | 31650 | 830 |
| 285 | 20241112 | 142000 | 19097416600 | 31650 | 31800 | 31800 | 31650 | 612 |
| 286 | 20241112 | 141900 | 19077989400 | 31800 | 31750 | 31850 | 31650 | 767 |
| 287 | 20241112 | 141800 | 19053662400 | 31700 | 31650 | 31850 | 31650 | 923 |
| 288 | 20241112 | 141700 | 19024359750 | 31700 | 31700 | 31800 | 31650 | 670 |
| 289 | 20241112 | 141600 | 19003117900 | 31650 | 31700 | 31800 | 31650 | 1045 |
| 290 | 20241112 | 141500 | 18969978750 | 31700 | 31650 | 31750 | 31600 | 663 |
| 291 | 20241112 | 141400 | 18948996600 | 31650 | 31750 | 31750 | 31600 | 904 |
| 292 | 20241112 | 141300 | 18920383550 | 31750 | 31650 | 31800 | 31600 | 832 |
| 293 | 20241112 | 141200 | 18894027000 | 31650 | 31750 | 31900 | 31650 | 1036 |
| 294 | 20241112 | 141100 | 18861109050 | 31800 | 31700 | 31800 | 31600 | 966 |
| 295 | 20241112 | 141000 | 18830487700 | 31750 | 31700 | 31800 | 31700 | 1435 |
| 296 | 20241112 | 140900 | 18784941600 | 31700 | 31800 | 31850 | 31700 | 2754 |
| 297 | 20241112 | 140800 | 18697537350 | 31800 | 31800 | 31900 | 31750 | 729 |
| 298 | 20241112 | 140700 | 18674354550 | 31750 | 31900 | 31900 | 31750 | 863 |
| 299 | 20241112 | 140600 | 18646893250 | 31900 | 31650 | 31900 | 31650 | 1344 |
| 300 | 20241112 | 140500 | 18604206050 | 31700 | 31800 | 31800 | 31600 | 1069 |
| 301 | 20241112 | 140400 | 18570354600 | 31850 | 31700 | 31850 | 31650 | 1397 |
| 302 | 20241112 | 140300 | 18526029600 | 31700 | 31700 | 31700 | 31600 | 519 |
| 303 | 20241112 | 140200 | 18509607200 | 31700 | 31750 | 31750 | 31650 | 1012 |
| 304 | 20241112 | 140100 | 18477550750 | 31750 | 31650 | 31800 | 31600 | 1409 |
| 305 | 20241112 | 140000 | 18432922150 | 31600 | 31700 | 31800 | 31600 | 2053 |
| 306 | 20241112 | 135900 | 18367868250 | 31700 | 31600 | 31800 | 31600 | 2569 |
| 307 | 20241112 | 135800 | 18286604000 | 31650 | 31600 | 31850 | 31600 | 625 |
| 308 | 20241112 | 135700 | 18266795300 | 31600 | 31650 | 31700 | 31550 | 1757 |
| 309 | 20241112 | 135600 | 18211209150 | 31650 | 31650 | 31650 | 31550 | 2044 |
| 310 | 20241112 | 135500 | 18146629400 | 31600 | 31650 | 31700 | 31600 | 1626 |
| 311 | 20241112 | 135400 | 18095227800 | 31650 | 31600 | 31700 | 31600 | 643 |
| 312 | 20241112 | 135300 | 18074896500 | 31600 | 31650 | 31650 | 31600 | 1378 |
| 313 | 20241112 | 135200 | 18031326250 | 31650 | 31650 | 31750 | 31600 | 2675 |
| 314 | 20241112 | 135100 | 17946695950 | 31700 | 31700 | 31800 | 31650 | 1913 |
| 315 | 20241112 | 135000 | 17886033400 | 31700 | 31750 | 31800 | 31650 | 1990 |
| 316 | 20241112 | 134900 | 17822924350 | 31750 | 31750 | 31850 | 31700 | 883 |
| 317 | 20241112 | 134800 | 17794873550 | 31750 | 31800 | 31850 | 31750 | 928 |
| 318 | 20241112 | 134700 | 17765393200 | 31800 | 31850 | 31900 | 31750 | 2517 |
| 319 | 20241112 | 134600 | 17685389300 | 31850 | 31800 | 31900 | 31800 | 975 |
| 320 | 20241112 | 134500 | 17654340600 | 31850 | 31850 | 31900 | 31800 | 832 |
| 321 | 20241112 | 134400 | 17627852600 | 31800 | 31800 | 31900 | 31800 | 611 |
| 322 | 20241112 | 134300 | 17608397250 | 31850 | 31900 | 31950 | 31850 | 995 |
| 323 | 20241112 | 134200 | 17576695200 | 31900 | 31850 | 32000 | 31850 | 408 |
| 324 | 20241112 | 134100 | 17563691250 | 31850 | 31900 | 32000 | 31850 | 1081 |
| 325 | 20241112 | 134000 | 17529168100 | 32000 | 31950 | 32000 | 31900 | 666 |
| 326 | 20241112 | 133900 | 17507904100 | 31950 | 31950 | 32100 | 31850 | 685 |
| 327 | 20241112 | 133800 | 17486021400 | 32000 | 31900 | 32050 | 31800 | 659 |
| 328 | 20241112 | 133700 | 17464994200 | 31900 | 31950 | 32050 | 31850 | 848 |
| 329 | 20241112 | 133600 | 17437910400 | 31950 | 32000 | 32050 | 31950 | 848 |
| 330 | 20241112 | 133500 | 17410792950 | 31950 | 31950 | 32150 | 31950 | 1125 |
| 331 | 20241112 | 133400 | 17374798050 | 32000 | 32100 | 32100 | 32000 | 1390 |
| 332 | 20241112 | 133300 | 17330229550 | 32100 | 32050 | 32100 | 32050 | 1670 |
| 333 | 20241112 | 133200 | 17276630750 | 32050 | 32000 | 32050 | 31900 | 3331 |
| 334 | 20241112 | 133100 | 17170073450 | 31950 | 31950 | 31950 | 31900 | 1245 |
| 335 | 20241112 | 133000 | 17130332250 | 31950 | 31850 | 31950 | 31800 | 1162 |
| 336 | 20241112 | 132900 | 17093245100 | 31850 | 31850 | 31950 | 31800 | 575 |
| 337 | 20241112 | 132800 | 17074907000 | 31950 | 31750 | 31950 | 31750 | 885 |
| 338 | 20241112 | 132700 | 17046692400 | 31750 | 31800 | 31900 | 31750 | 642 |
| 339 | 20241112 | 132600 | 17026257700 | 31800 | 31800 | 31850 | 31750 | 490 |
| 340 | 20241112 | 132500 | 17010675450 | 31800 | 31700 | 31950 | 31650 | 1290 |
| 341 | 20241112 | 132400 | 16969619300 | 31750 | 31800 | 31850 | 31650 | 2925 |
| 342 | 20241112 | 132300 | 16876883000 | 31800 | 31800 | 31900 | 31700 | 1126 |
| 343 | 20241112 | 132200 | 16841094800 | 31750 | 31750 | 31750 | 31700 | 625 |
| 344 | 20241112 | 132100 | 16821278150 | 31750 | 31800 | 31950 | 31700 | 2792 |
| 345 | 20241112 | 132000 | 16732562950 | 31850 | 31850 | 31900 | 31800 | 1286 |
| 346 | 20241112 | 131900 | 16691627200 | 31800 | 31850 | 31950 | 31800 | 771 |
| 347 | 20241112 | 131800 | 16667067350 | 31850 | 31850 | 31950 | 31800 | 660 |
| 348 | 20241112 | 131700 | 16646047200 | 31900 | 31900 | 31950 | 31850 | 1014 |
| 349 | 20241112 | 131600 | 16613693850 | 31900 | 31850 | 32050 | 31850 | 841 |
| 350 | 20241112 | 131500 | 16586859250 | 31850 | 31900 | 32000 | 31850 | 714 |
| 351 | 20241112 | 131400 | 16564059950 | 31950 | 31950 | 32050 | 31950 | 1292 |
| 352 | 20241112 | 131300 | 16522724150 | 32000 | 31900 | 32000 | 31900 | 728 |
| 353 | 20241112 | 131200 | 16499455900 | 31950 | 31950 | 32000 | 31900 | 544 |
| 354 | 20241112 | 131100 | 16482079800 | 31950 | 32000 | 32000 | 31850 | 1531 |
| 355 | 20241112 | 131000 | 16433217350 | 32000 | 32000 | 32000 | 31850 | 1128 |
| 356 | 20241112 | 130900 | 16397204150 | 32000 | 32050 | 32050 | 31850 | 1352 |
| 357 | 20241112 | 130800 | 16354008450 | 32000 | 32050 | 32100 | 31950 | 867 |
| 358 | 20241112 | 130700 | 16326260250 | 32000 | 32000 | 32050 | 31900 | 568 |
| 359 | 20241112 | 130600 | 16308115300 | 32000 | 31900 | 32100 | 31900 | 572 |
| 360 | 20241112 | 130500 | 16289824050 | 31900 | 31900 | 32000 | 31850 | 750 |
| 361 | 20241112 | 130400 | 16265881700 | 31900 | 31900 | 32050 | 31900 | 493 |
| 362 | 20241112 | 130300 | 16250131400 | 31900 | 31950 | 32000 | 31850 | 764 |
| 363 | 20241112 | 130200 | 16225732250 | 31950 | 31900 | 32050 | 31900 | 467 |
| 364 | 20241112 | 130100 | 16210806000 | 31900 | 32000 | 32000 | 31900 | 395 |
| 365 | 20241112 | 130000 | 16198189750 | 32100 | 31950 | 32150 | 31850 | 1337 |
| 366 | 20241112 | 125900 | 16155368950 | 31950 | 32000 | 32000 | 31850 | 1259 |
| 367 | 20241112 | 125800 | 16115183950 | 31950 | 31900 | 32000 | 31850 | 674 |
| 368 | 20241112 | 125700 | 16093698350 | 31900 | 31950 | 31950 | 31850 | 517 |
| 369 | 20241112 | 125600 | 16077214450 | 31950 | 31850 | 31950 | 31850 | 717 |
| 370 | 20241112 | 125500 | 16054331450 | 31900 | 31850 | 31950 | 31800 | 827 |
| 371 | 20241112 | 125400 | 16027973550 | 31850 | 31900 | 32000 | 31850 | 1069 |
| 372 | 20241112 | 125300 | 15993880350 | 31900 | 31850 | 31950 | 31850 | 693 |
| 373 | 20241112 | 125200 | 15971768050 | 31850 | 31900 | 32150 | 31850 | 793 |
| 374 | 20241112 | 125100 | 15946398200 | 31900 | 31900 | 32200 | 31850 | 729 |
| 375 | 20241112 | 125000 | 15923056750 | 31850 | 32000 | 32150 | 31850 | 1263 |
| 376 | 20241112 | 124900 | 15882616600 | 32000 | 32100 | 32100 | 31900 | 2473 |
| 377 | 20241112 | 124800 | 15803408350 | 32100 | 32100 | 32150 | 32050 | 394 |
| 378 | 20241112 | 124700 | 15790763100 | 32100 | 32150 | 32200 | 32100 | 1840 |
| 379 | 20241112 | 124600 | 15731632750 | 32200 | 32200 | 32200 | 32150 | 879 |
| 380 | 20241112 | 124500 | 15703355100 | 32200 | 32100 | 32200 | 32050 | 2980 |
| 381 | 20241112 | 124400 | 15607530050 | 32100 | 31950 | 32150 | 31950 | 2525 |
| 382 | 20241112 | 124300 | 15526539800 | 32000 | 31900 | 32050 | 31900 | 737 |
| 383 | 20241112 | 124200 | 15502969700 | 31950 | 31850 | 32000 | 31850 | 366 |
| 384 | 20241112 | 124100 | 15491273050 | 31850 | 32000 | 32050 | 31850 | 511 |
| 385 | 20241112 | 124000 | 15474934000 | 31800 | 31850 | 32000 | 31800 | 1087 |
| 386 | 20241112 | 123900 | 15440279350 | 31900 | 31800 | 31900 | 31750 | 828 |
| 387 | 20241112 | 123800 | 15413937000 | 31750 | 31750 | 31800 | 31750 | 438 |
| 388 | 20241112 | 123700 | 15400019000 | 31800 | 31850 | 31850 | 31750 | 372 |
| 389 | 20241112 | 123600 | 15388194350 | 31850 | 31900 | 31900 | 31800 | 264 |
| 390 | 20241112 | 123500 | 15379783900 | 31850 | 31800 | 32000 | 31750 | 838 |
| 391 | 20241112 | 123400 | 15353071950 | 31800 | 31750 | 31900 | 31750 | 327 |
| 392 | 20241112 | 123300 | 15342672800 | 31800 | 31750 | 31800 | 31750 | 304 |
| 393 | 20241112 | 123200 | 15333017850 | 31800 | 31750 | 31850 | 31750 | 314 |
| 394 | 20241112 | 123100 | 15323033700 | 31800 | 31800 | 31950 | 31750 | 373 |
| 395 | 20241112 | 123000 | 15311177850 | 32050 | 31750 | 32050 | 31700 | 1342 |
| 396 | 20241112 | 122900 | 15268542450 | 31750 | 31750 | 31800 | 31700 | 782 |
| 397 | 20241112 | 122800 | 15243714700 | 31750 | 31750 | 31800 | 31750 | 968 |
| 398 | 20241112 | 122700 | 15212967250 | 31750 | 31750 | 31800 | 31750 | 464 |
| 399 | 20241112 | 122600 | 15198228050 | 31750 | 31750 | 31800 | 31750 | 473 |
| 400 | 20241112 | 122500 | 15183205200 | 31800 | 31800 | 32050 | 31750 | 1650 |
| 401 | 20241112 | 122400 | 15130672400 | 31800 | 31850 | 31900 | 31800 | 295 |
| 402 | 20241112 | 122300 | 15121286450 | 31900 | 31800 | 31900 | 31800 | 969 |
| 403 | 20241112 | 122200 | 15090469450 | 31800 | 31850 | 31900 | 31800 | 368 |
| 404 | 20241112 | 122100 | 15078758400 | 31850 | 31900 | 31900 | 31800 | 409 |
| 405 | 20241112 | 122000 | 15065731600 | 31900 | 31850 | 31900 | 31850 | 1466 |
| 406 | 20241112 | 121900 | 15019018200 | 31850 | 31900 | 31900 | 31850 | 132 |
| 407 | 20241112 | 121800 | 15014813400 | 31900 | 31900 | 31900 | 31850 | 576 |
| 408 | 20241112 | 121700 | 14996462200 | 31850 | 31850 | 31950 | 31850 | 186 |
| 409 | 20241112 | 121600 | 14990528400 | 31850 | 31800 | 31950 | 31800 | 294 |
| 410 | 20241112 | 121500 | 14981161450 | 31850 | 31900 | 31900 | 31800 | 126 |
| 411 | 20241112 | 121400 | 14977148600 | 32000 | 31850 | 32000 | 31800 | 793 |
| 412 | 20241112 | 121300 | 14951850650 | 31850 | 31850 | 31950 | 31800 | 715 |
| 413 | 20241112 | 121200 | 14929067350 | 31850 | 31850 | 31900 | 31850 | 826 |
| 414 | 20241112 | 121100 | 14902754200 | 31850 | 31900 | 31950 | 31850 | 695 |
| 415 | 20241112 | 121000 | 14880604450 | 31950 | 31900 | 31950 | 31900 | 756 |
| 416 | 20241112 | 120900 | 14856479750 | 31900 | 31900 | 31950 | 31900 | 308 |
| 417 | 20241112 | 120800 | 14846651750 | 31950 | 32000 | 32000 | 31900 | 183 |
| 418 | 20241112 | 120700 | 14840810750 | 31950 | 31900 | 32000 | 31900 | 401 |
| 419 | 20241112 | 120600 | 14828000600 | 31900 | 31950 | 32000 | 31900 | 418 |
| 420 | 20241112 | 120500 | 14814655100 | 31950 | 32000 | 32000 | 31950 | 278 |
| 421 | 20241112 | 120400 | 14805770300 | 32000 | 31900 | 32100 | 31900 | 771 |
| 422 | 20241112 | 120300 | 14781097800 | 31900 | 32000 | 32000 | 31900 | 453 |
| 423 | 20241112 | 120200 | 14766621300 | 31950 | 31950 | 32000 | 31950 | 224 |
| 424 | 20241112 | 120100 | 14759460400 | 31950 | 31950 | 32000 | 31900 | 421 |
| 425 | 20241112 | 120000 | 14746017900 | 32000 | 31950 | 32000 | 31900 | 212 |
| 426 | 20241112 | 115900 | 14739238150 | 31950 | 31950 | 31950 | 31900 | 515 |
| 427 | 20241112 | 115800 | 14722803200 | 31900 | 31900 | 31950 | 31900 | 403 |
| 428 | 20241112 | 115700 | 14709935200 | 31900 | 31900 | 31950 | 31900 | 623 |
| 429 | 20241112 | 115600 | 14690056250 | 31950 | 31900 | 31950 | 31900 | 215 |
| 430 | 20241112 | 115500 | 14683191100 | 31900 | 31950 | 31950 | 31900 | 469 |
| 431 | 20241112 | 115400 | 14668227600 | 31900 | 31900 | 31950 | 31850 | 369 |
| 432 | 20241112 | 115300 | 14656456150 | 31900 | 31900 | 31950 | 31900 | 231 |
| 433 | 20241112 | 115200 | 14649083200 | 31900 | 31900 | 31950 | 31900 | 348 |
| 434 | 20241112 | 115100 | 14637974150 | 31900 | 31950 | 31950 | 31900 | 423 |
| 435 | 20241112 | 115000 | 14624469650 | 31900 | 31900 | 31950 | 31900 | 825 |
| 436 | 20241112 | 114900 | 14598147550 | 31950 | 31950 | 31950 | 31900 | 332 |
| 437 | 20241112 | 114800 | 14587549500 | 31900 | 32000 | 32050 | 31900 | 789 |
| 438 | 20241112 | 114700 | 14562342250 | 31950 | 32000 | 32050 | 31850 | 666 |
| 439 | 20241112 | 114600 | 14541080700 | 31950 | 31950 | 32050 | 31850 | 463 |
| 440 | 20241112 | 114500 | 14526307050 | 32050 | 31900 | 32100 | 31850 | 949 |
| 441 | 20241112 | 114400 | 14495989550 | 31900 | 31950 | 31950 | 31900 | 598 |
| 442 | 20241112 | 114300 | 14476908200 | 31900 | 31900 | 31950 | 31900 | 941 |
| 443 | 20241112 | 114200 | 14446888850 | 31900 | 31950 | 32000 | 31900 | 566 |
| 444 | 20241112 | 114100 | 14428821250 | 31900 | 31950 | 31950 | 31900 | 299 |
| 445 | 20241112 | 114000 | 14419280100 | 31950 | 31900 | 31950 | 31900 | 414 |
| 446 | 20241112 | 113900 | 14406062250 | 31900 | 31900 | 31950 | 31900 | 779 |
| 447 | 20241112 | 113800 | 14381181900 | 31900 | 31950 | 31950 | 31900 | 162 |
| 448 | 20241112 | 113700 | 14376009250 | 31950 | 32000 | 32000 | 31900 | 579 |
| 449 | 20241112 | 113600 | 14357526600 | 32050 | 32000 | 32100 | 31900 | 199 |
| 450 | 20241112 | 113500 | 14351160050 | 32000 | 32000 | 32100 | 31900 | 822 |
| 451 | 20241112 | 113400 | 14324873300 | 31950 | 31900 | 32000 | 31900 | 304 |
| 452 | 20241112 | 113300 | 14315169800 | 31900 | 31900 | 31950 | 31900 | 290 |
| 453 | 20241112 | 113200 | 14305913900 | 31900 | 31900 | 31950 | 31900 | 391 |
| 454 | 20241112 | 113100 | 14293432500 | 31950 | 31950 | 31950 | 31900 | 437 |
| 455 | 20241112 | 113000 | 14279480000 | 31950 | 32050 | 32150 | 31950 | 575 |
| 456 | 20241112 | 112900 | 14261057650 | 32000 | 32000 | 32150 | 31950 | 494 |
| 457 | 20241112 | 112800 | 14245203000 | 31950 | 31950 | 32000 | 31950 | 640 |
| 458 | 20241112 | 112700 | 14224753250 | 31950 | 32000 | 32000 | 31950 | 226 |
| 459 | 20241112 | 112600 | 14217528350 | 32000 | 31950 | 32000 | 31950 | 189 |
| 460 | 20241112 | 112500 | 14211486250 | 31900 | 32050 | 32050 | 31900 | 523 |
| 461 | 20241112 | 112400 | 14194766350 | 32050 | 31900 | 32150 | 31900 | 812 |
| 462 | 20241112 | 112300 | 14168742600 | 31900 | 31950 | 32000 | 31900 | 498 |
| 463 | 20241112 | 112200 | 14152843950 | 31950 | 32000 | 32050 | 31950 | 236 |
| 464 | 20241112 | 112100 | 14145299600 | 32000 | 31950 | 32000 | 31900 | 452 |
| 465 | 20241112 | 112000 | 14130866200 | 31900 | 32000 | 32050 | 31900 | 259 |
| 466 | 20241112 | 111900 | 14122587200 | 31950 | 32050 | 32200 | 31950 | 3633 |
| 467 | 20241112 | 111800 | 14006152200 | 32100 | 32150 | 32150 | 32050 | 619 |
| 468 | 20241112 | 111700 | 13986290100 | 32150 | 32100 | 32150 | 32050 | 539 |
| 469 | 20241112 | 111600 | 13968988150 | 32150 | 32200 | 32200 | 32100 | 74 |
| 470 | 20241112 | 111500 | 13966610100 | 32100 | 32150 | 32200 | 32100 | 2026 |
| 471 | 20241112 | 111400 | 13901560300 | 32150 | 32100 | 32200 | 32100 | 626 |
| 472 | 20241112 | 111300 | 13881440400 | 32100 | 32100 | 32150 | 32100 | 509 |
| 473 | 20241112 | 111200 | 13865095850 | 32100 | 32100 | 32150 | 32100 | 229 |
| 474 | 20241112 | 111100 | 13857741250 | 32100 | 32100 | 32150 | 32100 | 733 |
| 475 | 20241112 | 111000 | 13834202100 | 32100 | 32150 | 32150 | 32100 | 847 |
| 476 | 20241112 | 110900 | 13807010550 | 32150 | 32100 | 32150 | 32100 | 327 |
| 477 | 20241112 | 110800 | 13796504600 | 32100 | 32100 | 32150 | 32050 | 389 |
| 478 | 20241112 | 110700 | 13784014250 | 32050 | 32150 | 32200 | 32050 | 554 |
| 479 | 20241112 | 110600 | 13766241350 | 32150 | 32150 | 32200 | 32150 | 711 |
| 480 | 20241112 | 110500 | 13743378300 | 32150 | 32150 | 32150 | 32050 | 1874 |
| 481 | 20241112 | 110400 | 13683136200 | 32150 | 32100 | 32200 | 32000 | 2816 |
| 482 | 20241112 | 110300 | 13592699800 | 32150 | 32000 | 32150 | 31950 | 3666 |
| 483 | 20241112 | 110200 | 13475111150 | 31950 | 31800 | 32000 | 31800 | 488 |
| 484 | 20241112 | 110100 | 13459550900 | 31850 | 31900 | 31900 | 31800 | 654 |
| 485 | 20241112 | 110000 | 13438725250 | 31950 | 31800 | 31950 | 31750 | 1100 |
| 486 | 20241112 | 105900 | 13403690800 | 31750 | 31700 | 31850 | 31700 | 778 |
| 487 | 20241112 | 105800 | 13379012250 | 31750 | 31800 | 31850 | 31700 | 6632 |
| 488 | 20241112 | 105700 | 13168395500 | 31800 | 31900 | 31900 | 31800 | 455 |
| 489 | 20241112 | 105600 | 13153910000 | 31850 | 31900 | 31900 | 31850 | 2060 |
| 490 | 20241112 | 105500 | 13088293650 | 31900 | 31900 | 31950 | 31850 | 2409 |
| 491 | 20241112 | 105400 | 13011456650 | 31900 | 31900 | 31950 | 31900 | 488 |
| 492 | 20241112 | 105300 | 12995883000 | 31900 | 31950 | 31950 | 31900 | 419 |
| 493 | 20241112 | 105200 | 12982513600 | 31950 | 32000 | 32000 | 31950 | 2032 |
| 494 | 20241112 | 105100 | 12917566750 | 32000 | 31950 | 32100 | 31950 | 814 |
| 495 | 20241112 | 105000 | 12891537850 | 31950 | 32000 | 32000 | 31950 | 290 |
| 496 | 20241112 | 104900 | 12882269050 | 31950 | 32000 | 32000 | 31950 | 818 |
| 497 | 20241112 | 104800 | 12856107650 | 32000 | 32000 | 32050 | 31950 | 370 |
| 498 | 20241112 | 104700 | 12844276350 | 32000 | 32050 | 32100 | 31950 | 597 |
| 499 | 20241112 | 104600 | 12825166500 | 32050 | 32050 | 32100 | 32000 | 289 |
| 500 | 20241112 | 104500 | 12815905800 | 32000 | 31950 | 32000 | 31900 | 2542 |
| 501 | 20241112 | 104400 | 12734592900 | 31950 | 31850 | 32000 | 31850 | 4147 |
| 502 | 20241112 | 104300 | 12602086050 | 31850 | 31900 | 31950 | 31850 | 917 |
| 503 | 20241112 | 104200 | 12572838450 | 31950 | 31900 | 31950 | 31900 | 614 |
| 504 | 20241112 | 104100 | 12553245450 | 31900 | 31900 | 31950 | 31900 | 428 |
| 505 | 20241112 | 104000 | 12539588650 | 31900 | 31950 | 31950 | 31900 | 235 |
| 506 | 20241112 | 103900 | 12532087500 | 31900 | 31850 | 32000 | 31800 | 2445 |
| 507 | 20241112 | 103800 | 12454164500 | 31850 | 31800 | 31850 | 31800 | 742 |
| 508 | 20241112 | 103700 | 12430556550 | 31800 | 31850 | 31850 | 31800 | 1769 |
| 509 | 20241112 | 103600 | 12374240300 | 31850 | 31850 | 31850 | 31800 | 422 |
| 510 | 20241112 | 103500 | 12360814000 | 31800 | 31800 | 31850 | 31800 | 612 |
| 511 | 20241112 | 103400 | 12341349250 | 31800 | 31850 | 31850 | 31800 | 1434 |
| 512 | 20241112 | 103300 | 12295716450 | 31800 | 31800 | 31850 | 31800 | 400 |
| 513 | 20241112 | 103200 | 12282992100 | 31800 | 31750 | 31850 | 31750 | 2619 |
| 514 | 20241112 | 103100 | 12199740350 | 31700 | 31700 | 31750 | 31700 | 199 |
| 515 | 20241112 | 103000 | 12193430250 | 31700 | 31750 | 31850 | 31700 | 595 |
| 516 | 20241112 | 102900 | 12174555200 | 31750 | 31800 | 31850 | 31700 | 1521 |
| 517 | 20241112 | 102800 | 12126263500 | 31750 | 31700 | 31800 | 31700 | 866 |
| 518 | 20241112 | 102700 | 12098780250 | 31700 | 31800 | 31800 | 31700 | 1459 |
| 519 | 20241112 | 102600 | 12052463250 | 31750 | 31800 | 31800 | 31750 | 295 |
| 520 | 20241112 | 102500 | 12043090800 | 31800 | 31750 | 31850 | 31750 | 661 |
| 521 | 20241112 | 102400 | 12022070750 | 31750 | 31800 | 31850 | 31750 | 2878 |
| 522 | 20241112 | 102300 | 11930593600 | 31850 | 31900 | 31900 | 31850 | 3319 |
| 523 | 20241112 | 102200 | 11824867950 | 31850 | 31900 | 31900 | 31850 | 869 |
| 524 | 20241112 | 102100 | 11797159750 | 31900 | 31950 | 32000 | 31900 | 1504 |
| 525 | 20241112 | 102000 | 11749155750 | 31950 | 32000 | 32000 | 31900 | 467 |
| 526 | 20241112 | 101900 | 11734224900 | 32000 | 31950 | 32000 | 31850 | 1800 |
| 527 | 20241112 | 101800 | 11676771950 | 31900 | 31950 | 32000 | 31900 | 565 |
| 528 | 20241112 | 101700 | 11658732250 | 31950 | 31950 | 32050 | 31900 | 1055 |
| 529 | 20241112 | 101600 | 11625063550 | 31900 | 32100 | 32100 | 31900 | 3591 |
| 530 | 20241112 | 101500 | 11510135600 | 32050 | 32050 | 32100 | 32050 | 618 |
| 531 | 20241112 | 101400 | 11490325200 | 32050 | 32050 | 32050 | 32000 | 349 |
| 532 | 20241112 | 101300 | 11479140900 | 32100 | 32150 | 32200 | 32050 | 1299 |
| 533 | 20241112 | 101200 | 11437461800 | 32200 | 32000 | 32200 | 31950 | 718 |
| 534 | 20241112 | 101100 | 11414457950 | 31950 | 32050 | 32100 | 31950 | 3067 |
| 535 | 20241112 | 101000 | 11316213650 | 32100 | 32250 | 32250 | 32100 | 4136 |
| 536 | 20241112 | 100900 | 11183330000 | 32250 | 32200 | 32250 | 32150 | 1261 |
| 537 | 20241112 | 100800 | 11142708750 | 32150 | 32050 | 32150 | 32050 | 1395 |
| 538 | 20241112 | 100700 | 11097926100 | 32050 | 32000 | 32050 | 32000 | 795 |
| 539 | 20241112 | 100600 | 11072475500 | 32000 | 32150 | 32200 | 32000 | 3271 |
| 540 | 20241112 | 100500 | 10967358200 | 32150 | 32150 | 32250 | 31850 | 5972 |
| 541 | 20241112 | 100400 | 10775269250 | 32150 | 31900 | 32150 | 31850 | 7756 |
| 542 | 20241112 | 100300 | 10527123300 | 31900 | 31850 | 31900 | 31800 | 3149 |
| 543 | 20241112 | 100200 | 10426923650 | 31850 | 31800 | 31850 | 31800 | 533 |
| 544 | 20241112 | 100100 | 10409953200 | 31800 | 31800 | 31900 | 31800 | 2372 |
| 545 | 20241112 | 100000 | 10334427400 | 31850 | 31850 | 31850 | 31800 | 957 |
| 546 | 20241112 | 095900 | 10303970750 | 31850 | 31900 | 31900 | 31800 | 2736 |
| 547 | 20241112 | 095800 | 10216741900 | 31900 | 31750 | 31900 | 31700 | 5602 |
| 548 | 20241112 | 095700 | 10038628650 | 31750 | 31750 | 31750 | 31700 | 821 |
| 549 | 20241112 | 095600 | 10012570050 | 31750 | 31650 | 31750 | 31600 | 903 |
| 550 | 20241112 | 095500 | 9983952200 | 31600 | 31650 | 31650 | 31450 | 3030 |
| 551 | 20241112 | 095400 | 9888402450 | 31500 | 31550 | 31700 | 31500 | 1345 |
| 552 | 20241112 | 095300 | 9845975150 | 31550 | 31650 | 31650 | 31350 | 4741 |
| 553 | 20241112 | 095200 | 9696811150 | 31650 | 31700 | 31850 | 31600 | 3880 |
| 554 | 20241112 | 095100 | 9573540800 | 31700 | 31500 | 31750 | 31450 | 15078 |
| 555 | 20241112 | 095000 | 9096067550 | 31550 | 31400 | 31600 | 31350 | 1337 |
| 556 | 20241112 | 094900 | 9054014050 | 31350 | 31400 | 31400 | 31300 | 1006 |
| 557 | 20241112 | 094800 | 9022461350 | 31400 | 31500 | 31550 | 31250 | 23582 |
| 558 | 20241112 | 094700 | 8283202350 | 31500 | 31400 | 31550 | 31400 | 3587 |
| 559 | 20241112 | 094600 | 8170304250 | 31450 | 31450 | 31500 | 31400 | 3504 |
| 560 | 20241112 | 094500 | 8060154050 | 31500 | 31400 | 31500 | 31400 | 3869 |
| 561 | 20241112 | 094400 | 7938529200 | 31450 | 31650 | 31650 | 31400 | 9056 |
| 562 | 20241112 | 094300 | 7653247000 | 31550 | 31650 | 31650 | 31500 | 8523 |
| 563 | 20241112 | 094200 | 7384306800 | 31600 | 31700 | 31700 | 31600 | 4998 |
| 564 | 20241112 | 094100 | 7226165600 | 31700 | 31650 | 31700 | 31550 | 1365 |
| 565 | 20241112 | 094000 | 7183018900 | 31650 | 31700 | 31700 | 31550 | 1922 |
| 566 | 20241112 | 093900 | 7122213100 | 31550 | 31600 | 31700 | 31500 | 2204 |
| 567 | 20241112 | 093800 | 7052666400 | 31500 | 31550 | 31650 | 31500 | 6476 |
| 568 | 20241112 | 093700 | 6848402250 | 31550 | 31650 | 31700 | 31550 | 3218 |
| 569 | 20241112 | 093600 | 6746730250 | 31650 | 31700 | 31750 | 31600 | 3170 |
| 570 | 20241112 | 093500 | 6646345400 | 31700 | 31750 | 31800 | 31700 | 5830 |
| 571 | 20241112 | 093400 | 6461376150 | 31750 | 31900 | 31900 | 31750 | 7846 |
| 572 | 20241112 | 093300 | 6211710150 | 31950 | 31900 | 31950 | 31850 | 2021 |
| 573 | 20241112 | 093200 | 6147247900 | 31900 | 31900 | 31950 | 31850 | 4438 |
| 574 | 20241112 | 093100 | 6005732100 | 31900 | 32000 | 32050 | 31900 | 8736 |
| 575 | 20241112 | 093000 | 5726588850 | 32000 | 32050 | 32050 | 32000 | 787 |
| 576 | 20241112 | 092900 | 5701387750 | 32050 | 32050 | 32100 | 32000 | 2534 |
| 577 | 20241112 | 092800 | 5620241550 | 32050 | 32100 | 32100 | 32000 | 3892 |
| 578 | 20241112 | 092700 | 5495644100 | 32100 | 32100 | 32150 | 32050 | 2233 |
| 579 | 20241112 | 092600 | 5423996800 | 32100 | 32100 | 32100 | 32050 | 4331 |
| 580 | 20241112 | 092500 | 5285180750 | 32100 | 32200 | 32250 | 32000 | 3612 |
| 581 | 20241112 | 092400 | 5169351400 | 32250 | 32000 | 32350 | 31950 | 10506 |
| 582 | 20241112 | 092300 | 4833003650 | 32000 | 32050 | 32100 | 32000 | 3011 |
| 583 | 20241112 | 092200 | 4736548750 | 32050 | 32100 | 32150 | 32050 | 1031 |
| 584 | 20241112 | 092100 | 4703471900 | 32150 | 32100 | 32150 | 32050 | 1969 |
| 585 | 20241112 | 092000 | 4640282850 | 32050 | 32100 | 32100 | 32000 | 2034 |
| 586 | 20241112 | 091900 | 4575091850 | 32050 | 32200 | 32200 | 32000 | 2211 |
| 587 | 20241112 | 091800 | 4504214050 | 32000 | 32200 | 32350 | 32000 | 22438 |
| 588 | 20241112 | 091700 | 3784013100 | 32200 | 32200 | 32300 | 32200 | 2353 |
| 589 | 20241112 | 091600 | 3708198600 | 32300 | 32200 | 32300 | 32150 | 6052 |
| 590 | 20241112 | 091500 | 3513380150 | 32250 | 32250 | 32250 | 32150 | 3045 |
| 591 | 20241112 | 091400 | 3415368750 | 32250 | 32300 | 32350 | 32200 | 3722 |
| 592 | 20241112 | 091300 | 3295346550 | 32200 | 32450 | 32500 | 32150 | 8976 |
| 593 | 20241112 | 091200 | 3006023100 | 32350 | 32550 | 32600 | 32350 | 5992 |
| 594 | 20241112 | 091100 | 2811400600 | 32600 | 32400 | 32600 | 32350 | 1957 |
| 595 | 20241112 | 091000 | 2747840900 | 32400 | 32300 | 32450 | 32150 | 2964 |
| 596 | 20241112 | 090900 | 2652351800 | 32250 | 32200 | 32300 | 32100 | 9296 |
| 597 | 20241112 | 090800 | 2353149400 | 32200 | 32200 | 32350 | 32200 | 9084 |
| 598 | 20241112 | 090700 | 2060440750 | 32250 | 32200 | 32350 | 32150 | 6900 |
| 599 | 20241112 | 090600 | 1837937750 | 32200 | 32700 | 32700 | 32050 | 13045 |
| 600 | 20241112 | 090500 | 1415126500 | 32700 | 32750 | 32800 | 32650 | 6329 |
| 601 | 20241112 | 090400 | 1208218250 | 32750 | 32850 | 32850 | 32700 | 5474 |
| 602 | 20241112 | 090300 | 1028886900 | 32850 | 33050 | 33100 | 32800 | 12160 |
| 603 | 20241112 | 090200 | 628139650 | 33050 | 33200 | 33200 | 33050 | 4774 |
| 604 | 20241112 | 090100 | 470187650 | 33200 | 33200 | 33350 | 33050 | 4792 |
| 605 | 20241112 | 090000 | 311334050 | 33200 | 33600 | 33700 | 33200 | 9264 |