33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 3 | 20241113 | 191100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20241113 | 191000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20241113 | 190900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20241113 | 190800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20241113 | 190700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20241113 | 190600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20241113 | 190500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20241113 | 190400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20241113 | 190300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20241113 | 190200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20241113 | 190100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20241113 | 190000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20241113 | 185900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20241113 | 185800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20241113 | 185700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20241113 | 185600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20241113 | 185500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20241113 | 185400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20241113 | 185300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20241113 | 185200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20241113 | 185100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20241113 | 185000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20241113 | 184900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20241113 | 184800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20241113 | 184700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20241113 | 184600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20241113 | 184500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20241113 | 184400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20241113 | 184300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20241113 | 184200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 33 | 20241113 | 184100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20241113 | 184000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20241113 | 183900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20241113 | 183800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20241113 | 183700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20241113 | 183600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20241113 | 183500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20241113 | 183400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20241113 | 183300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20241113 | 183200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20241113 | 183100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20241113 | 183000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20241113 | 182900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20241113 | 182800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20241113 | 182700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20241113 | 182600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20241113 | 182500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20241113 | 182400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20241113 | 182300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20241113 | 182200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20241113 | 182100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20241113 | 182000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20241113 | 181900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20241113 | 181800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20241113 | 181700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20241113 | 181600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20241113 | 181500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20241113 | 181400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20241113 | 181300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20241113 | 181200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 63 | 20241113 | 181100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20241113 | 181000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20241113 | 180900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20241113 | 180800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20241113 | 180700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20241113 | 180600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20241113 | 180500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20241113 | 180400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20241113 | 180300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20241113 | 180200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20241113 | 180100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20241113 | 180000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20241113 | 175900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20241113 | 175800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20241113 | 175700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20241113 | 175600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20241113 | 175500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20241113 | 175400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20241113 | 175300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20241113 | 175200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20241113 | 175100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20241113 | 175000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20241113 | 174900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20241113 | 174800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20241113 | 174700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20241113 | 174600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20241113 | 174500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20241113 | 174400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20241113 | 174300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20241113 | 174200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 93 | 20241113 | 174100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20241113 | 174000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20241113 | 173900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20241113 | 173800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20241113 | 173700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20241113 | 173600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20241113 | 173500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20241113 | 173400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20241113 | 173300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20241113 | 173200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20241113 | 173100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20241113 | 173000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20241113 | 172900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20241113 | 172800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20241113 | 172700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20241113 | 172600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20241113 | 172500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20241113 | 172400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20241113 | 172300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20241113 | 172200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20241113 | 172100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20241113 | 172000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20241113 | 171900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20241113 | 171800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20241113 | 171700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20241113 | 171600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20241113 | 171500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20241113 | 171400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20241113 | 171300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20241113 | 171200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 123 | 20241113 | 171100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20241113 | 171000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20241113 | 170900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20241113 | 170800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20241113 | 170700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20241113 | 170600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20241113 | 170500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20241113 | 170400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20241113 | 170300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20241113 | 170200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20241113 | 170100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20241113 | 170000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20241113 | 165900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20241113 | 165800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20241113 | 165700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20241113 | 165600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20241113 | 165500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20241113 | 165400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20241113 | 165300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20241113 | 165200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20241113 | 165100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20241113 | 165000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20241113 | 164900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20241113 | 164800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20241113 | 164700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20241113 | 164600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20241113 | 164500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20241113 | 164400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20241113 | 164300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20241113 | 164200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 153 | 20241113 | 164100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20241113 | 164000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20241113 | 163900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20241113 | 163800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20241113 | 163700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20241113 | 163600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20241113 | 163500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20241113 | 163400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20241113 | 163300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20241113 | 163200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20241113 | 163100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20241113 | 163000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20241113 | 162900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20241113 | 162800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20241113 | 162700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20241113 | 162600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20241113 | 162500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20241113 | 162400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20241113 | 162300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20241113 | 162200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20241113 | 162100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20241113 | 162000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20241113 | 161900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20241113 | 161800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20241113 | 161700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20241113 | 161600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20241113 | 161500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20241113 | 161400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20241113 | 161300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20241113 | 161200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 183 | 20241113 | 161100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20241113 | 161000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20241113 | 160900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20241113 | 160800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20241113 | 160700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20241113 | 160600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20241113 | 160500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20241113 | 160400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20241113 | 160300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20241113 | 160200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20241113 | 160100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20241113 | 160000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20241113 | 155900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20241113 | 155800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20241113 | 155700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20241113 | 155600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20241113 | 155500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20241113 | 155400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20241113 | 155300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20241113 | 155200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20241113 | 155100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20241113 | 155000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20241113 | 154900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20241113 | 154800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20241113 | 154700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20241113 | 154600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20241113 | 154500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20241113 | 154400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20241113 | 154300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20241113 | 154200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 213 | 20241113 | 154100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20241113 | 154000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20241113 | 153900 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20241113 | 153800 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20241113 | 153700 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20241113 | 153600 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20241113 | 153500 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20241113 | 153400 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20241113 | 153300 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20241113 | 153200 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20241113 | 153100 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20241113 | 153000 | 9061538700 | 37600 | 37600 | 37600 | 37600 | 3954 |
| 225 | 20241113 | 152900 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20241113 | 152800 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20241113 | 152700 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20241113 | 152600 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20241113 | 152500 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20241113 | 152400 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20241113 | 152300 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20241113 | 152200 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20241113 | 152100 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20241113 | 152000 | 8912868300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20241113 | 151900 | 8912868300 | 37550 | 37600 | 37600 | 37450 | 4128 |
| 236 | 20241113 | 151800 | 8758207100 | 37550 | 37500 | 37600 | 37500 | 804 |
| 237 | 20241113 | 151700 | 8727994500 | 37600 | 37550 | 37600 | 37500 | 943 |
| 238 | 20241113 | 151600 | 8692585750 | 37550 | 37700 | 37700 | 37550 | 814 |
| 239 | 20241113 | 151500 | 8662000250 | 37700 | 37700 | 37700 | 37550 | 1403 |
| 240 | 20241113 | 151400 | 8609223350 | 37700 | 37750 | 37750 | 37650 | 377 |
| 241 | 20241113 | 151300 | 8595018950 | 37750 | 37800 | 37800 | 37700 | 486 |
| 242 | 20241113 | 151200 | 8576676150 | 37750 | 37800 | 37850 | 37750 | 420 |
| 243 | 20241113 | 151100 | 8560798750 | 37850 | 37850 | 37850 | 37750 | 1005 |
| 244 | 20241113 | 151000 | 8522808100 | 37850 | 37900 | 37900 | 37800 | 297 |
| 245 | 20241113 | 150900 | 8511567100 | 37800 | 37900 | 37950 | 37750 | 1196 |
| 246 | 20241113 | 150800 | 8466292650 | 37900 | 37900 | 37950 | 37900 | 116 |
| 247 | 20241113 | 150700 | 8461895250 | 37900 | 37850 | 37950 | 37850 | 211 |
| 248 | 20241113 | 150600 | 8453898600 | 37850 | 37900 | 38000 | 37850 | 170 |
| 249 | 20241113 | 150500 | 8447450450 | 37850 | 37900 | 37950 | 37850 | 845 |
| 250 | 20241113 | 150400 | 8415429050 | 37950 | 37950 | 38050 | 37950 | 1268 |
| 251 | 20241113 | 150300 | 8367295600 | 37950 | 37950 | 38000 | 37900 | 494 |
| 252 | 20241113 | 150200 | 8348536100 | 37950 | 37750 | 38050 | 37750 | 2345 |
| 253 | 20241113 | 150100 | 8259468200 | 37750 | 37700 | 37850 | 37700 | 1029 |
| 254 | 20241113 | 150000 | 8220604400 | 37700 | 37800 | 37800 | 37700 | 633 |
| 255 | 20241113 | 145900 | 8196710300 | 37750 | 37750 | 37800 | 37750 | 474 |
| 256 | 20241113 | 145800 | 8178811800 | 37750 | 37800 | 37800 | 37750 | 187 |
| 257 | 20241113 | 145700 | 8171749950 | 37750 | 37750 | 37800 | 37750 | 609 |
| 258 | 20241113 | 145600 | 8148758100 | 37800 | 37750 | 37800 | 37700 | 585 |
| 259 | 20241113 | 145500 | 8126672250 | 37750 | 37700 | 37750 | 37650 | 396 |
| 260 | 20241113 | 145400 | 8111740050 | 37700 | 37750 | 37750 | 37700 | 693 |
| 261 | 20241113 | 145300 | 8085605650 | 37750 | 37750 | 37800 | 37750 | 343 |
| 262 | 20241113 | 145200 | 8072655900 | 37800 | 37900 | 37900 | 37750 | 82 |
| 263 | 20241113 | 145100 | 8069557450 | 37800 | 37900 | 37950 | 37750 | 1214 |
| 264 | 20241113 | 145000 | 8023592800 | 37900 | 37900 | 37950 | 37900 | 844 |
| 265 | 20241113 | 144900 | 7991603350 | 37850 | 37900 | 37900 | 37850 | 223 |
| 266 | 20241113 | 144800 | 7983159900 | 37850 | 37900 | 37900 | 37850 | 86 |
| 267 | 20241113 | 144700 | 7979902050 | 37900 | 37900 | 37900 | 37850 | 318 |
| 268 | 20241113 | 144600 | 7967850850 | 37850 | 37850 | 37900 | 37800 | 324 |
| 269 | 20241113 | 144500 | 7955584550 | 37850 | 38000 | 38000 | 37850 | 320 |
| 270 | 20241113 | 144400 | 7943463950 | 38000 | 37700 | 38000 | 37700 | 647 |
| 271 | 20241113 | 144300 | 7918972700 | 37750 | 37750 | 37800 | 37650 | 772 |
| 272 | 20241113 | 144200 | 7889863100 | 37650 | 37700 | 37800 | 37650 | 861 |
| 273 | 20241113 | 144100 | 7857382000 | 37700 | 37700 | 37750 | 37650 | 686 |
| 274 | 20241113 | 144000 | 7831528850 | 37650 | 37650 | 37700 | 37650 | 165 |
| 275 | 20241113 | 143900 | 7825314450 | 37650 | 37600 | 37750 | 37600 | 130 |
| 276 | 20241113 | 143800 | 7820416400 | 37600 | 37750 | 37750 | 37600 | 518 |
| 277 | 20241113 | 143700 | 7800915650 | 37650 | 37800 | 37800 | 37650 | 82 |
| 278 | 20241113 | 143600 | 7797819700 | 37700 | 37800 | 37850 | 37700 | 148 |
| 279 | 20241113 | 143500 | 7792225350 | 37800 | 37800 | 37850 | 37750 | 170 |
| 280 | 20241113 | 143400 | 7785797700 | 37750 | 37800 | 37800 | 37700 | 86 |
| 281 | 20241113 | 143300 | 7782550850 | 37800 | 37700 | 37800 | 37650 | 334 |
| 282 | 20241113 | 143200 | 7769956050 | 37700 | 37750 | 37850 | 37650 | 340 |
| 283 | 20241113 | 143100 | 7757138600 | 37700 | 37800 | 37850 | 37700 | 324 |
| 284 | 20241113 | 143000 | 7744903200 | 37750 | 37800 | 37850 | 37750 | 232 |
| 285 | 20241113 | 142900 | 7736131300 | 37800 | 37800 | 37900 | 37800 | 179 |
| 286 | 20241113 | 142800 | 7729356850 | 37900 | 37950 | 37950 | 37800 | 415 |
| 287 | 20241113 | 142700 | 7713628150 | 37900 | 37900 | 37950 | 37900 | 231 |
| 288 | 20241113 | 142600 | 7704865550 | 37950 | 37850 | 37950 | 37850 | 274 |
| 289 | 20241113 | 142500 | 7694483800 | 37800 | 37800 | 37850 | 37700 | 440 |
| 290 | 20241113 | 142400 | 7677878600 | 37750 | 37750 | 37850 | 37750 | 117 |
| 291 | 20241113 | 142300 | 7673456750 | 37800 | 37800 | 37850 | 37700 | 617 |
| 292 | 20241113 | 142200 | 7650140400 | 37800 | 37950 | 37950 | 37500 | 1852 |
| 293 | 20241113 | 142100 | 7580355700 | 37900 | 37800 | 37950 | 37800 | 266 |
| 294 | 20241113 | 142000 | 7570276200 | 37750 | 37800 | 37850 | 37750 | 333 |
| 295 | 20241113 | 141900 | 7557691000 | 37800 | 37750 | 37800 | 37750 | 453 |
| 296 | 20241113 | 141800 | 7540568800 | 37800 | 37900 | 37900 | 37750 | 270 |
| 297 | 20241113 | 141700 | 7530361050 | 37800 | 37900 | 37950 | 37800 | 214 |
| 298 | 20241113 | 141600 | 7522251600 | 37900 | 37900 | 37950 | 37900 | 89 |
| 299 | 20241113 | 141500 | 7518875350 | 37900 | 37950 | 37950 | 37700 | 471 |
| 300 | 20241113 | 141400 | 7501066550 | 37900 | 37950 | 38000 | 37900 | 336 |
| 301 | 20241113 | 141300 | 7488326550 | 38000 | 37850 | 38000 | 37850 | 1015 |
| 302 | 20241113 | 141200 | 7449814450 | 37950 | 37950 | 38000 | 37850 | 753 |
| 303 | 20241113 | 141100 | 7421252400 | 38050 | 37900 | 38050 | 37900 | 92 |
| 304 | 20241113 | 141000 | 7417757350 | 37900 | 38100 | 38100 | 37900 | 1577 |
| 305 | 20241113 | 140900 | 7357801050 | 38100 | 38150 | 38150 | 38100 | 1089 |
| 306 | 20241113 | 140800 | 7316301600 | 38150 | 37950 | 38150 | 37950 | 7206 |
| 307 | 20241113 | 140700 | 7042276100 | 37950 | 37900 | 37950 | 37800 | 530 |
| 308 | 20241113 | 140600 | 7022191150 | 37850 | 37750 | 37900 | 37700 | 1610 |
| 309 | 20241113 | 140500 | 6961249350 | 37700 | 37750 | 37850 | 37650 | 866 |
| 310 | 20241113 | 140400 | 6928548700 | 37800 | 37850 | 37900 | 37750 | 436 |
| 311 | 20241113 | 140300 | 6912044650 | 37750 | 37700 | 37850 | 37700 | 315 |
| 312 | 20241113 | 140200 | 6900136900 | 37600 | 37700 | 37700 | 37600 | 332 |
| 313 | 20241113 | 140100 | 6887625900 | 37700 | 37600 | 37750 | 37600 | 291 |
| 314 | 20241113 | 140000 | 6876660550 | 37700 | 37800 | 37800 | 37600 | 762 |
| 315 | 20241113 | 135900 | 6847946550 | 37800 | 37750 | 37800 | 37750 | 264 |
| 316 | 20241113 | 135800 | 6837969700 | 37800 | 37650 | 37850 | 37650 | 597 |
| 317 | 20241113 | 135700 | 6815460800 | 37650 | 37550 | 37700 | 37550 | 67 |
| 318 | 20241113 | 135600 | 6812939400 | 37650 | 37600 | 37650 | 37500 | 812 |
| 319 | 20241113 | 135500 | 6782429850 | 37550 | 37550 | 37600 | 37500 | 534 |
| 320 | 20241113 | 135400 | 6762385200 | 37550 | 37600 | 37600 | 37550 | 304 |
| 321 | 20241113 | 135300 | 6750965700 | 37600 | 37650 | 37700 | 37550 | 114 |
| 322 | 20241113 | 135200 | 6746679000 | 37650 | 37600 | 37650 | 37550 | 75 |
| 323 | 20241113 | 135100 | 6743860150 | 37550 | 37550 | 37650 | 37550 | 142 |
| 324 | 20241113 | 135000 | 6738522550 | 37600 | 37650 | 37650 | 37550 | 643 |
| 325 | 20241113 | 134900 | 6714352550 | 37650 | 37650 | 37700 | 37600 | 131 |
| 326 | 20241113 | 134800 | 6709422550 | 37650 | 37700 | 37700 | 37600 | 320 |
| 327 | 20241113 | 134700 | 6697387450 | 37700 | 37650 | 37700 | 37600 | 105 |
| 328 | 20241113 | 134600 | 6693433650 | 37600 | 37600 | 37650 | 37600 | 426 |
| 329 | 20241113 | 134500 | 6677414000 | 37650 | 37800 | 37800 | 37650 | 1922 |
| 330 | 20241113 | 134400 | 6605018300 | 37700 | 37700 | 37800 | 37700 | 58 |
| 331 | 20241113 | 134300 | 6602829500 | 37750 | 37800 | 37850 | 37700 | 729 |
| 332 | 20241113 | 134200 | 6575318000 | 37850 | 37850 | 37850 | 37750 | 84 |
| 333 | 20241113 | 134100 | 6572140850 | 37850 | 37850 | 37850 | 37750 | 29 |
| 334 | 20241113 | 134000 | 6571043600 | 37850 | 37800 | 37850 | 37750 | 287 |
| 335 | 20241113 | 133900 | 6560204300 | 37800 | 37850 | 37850 | 37800 | 23 |
| 336 | 20241113 | 133800 | 6559333800 | 37850 | 37850 | 37850 | 37800 | 1001 |
| 337 | 20241113 | 133700 | 6521450350 | 37900 | 37900 | 37900 | 37850 | 390 |
| 338 | 20241113 | 133600 | 6506685200 | 37900 | 37900 | 37900 | 37900 | 35 |
| 339 | 20241113 | 133500 | 6505358700 | 37900 | 37900 | 38000 | 37850 | 308 |
| 340 | 20241113 | 133400 | 6493688950 | 38050 | 38000 | 38050 | 37950 | 192 |
| 341 | 20241113 | 133300 | 6486397800 | 38000 | 38050 | 38050 | 38000 | 19 |
| 342 | 20241113 | 133200 | 6485675400 | 38000 | 38050 | 38100 | 38000 | 406 |
| 343 | 20241113 | 133100 | 6470233900 | 38050 | 38000 | 38050 | 38000 | 255 |
| 344 | 20241113 | 133000 | 6460543000 | 38000 | 37950 | 38000 | 37850 | 461 |
| 345 | 20241113 | 132900 | 6443071100 | 37950 | 37950 | 37950 | 37950 | 92 |
| 346 | 20241113 | 132800 | 6439579700 | 37950 | 37950 | 38000 | 37850 | 198 |
| 347 | 20241113 | 132700 | 6432074050 | 37900 | 37900 | 37950 | 37900 | 156 |
| 348 | 20241113 | 132600 | 6426157250 | 37950 | 37950 | 37950 | 37950 | 42 |
| 349 | 20241113 | 132500 | 6424563350 | 37950 | 37950 | 37950 | 37850 | 387 |
| 350 | 20241113 | 132400 | 6409901600 | 38000 | 37950 | 38000 | 37950 | 142 |
| 351 | 20241113 | 132300 | 6404510900 | 37950 | 38000 | 38000 | 37950 | 299 |
| 352 | 20241113 | 132200 | 6393161400 | 38000 | 37950 | 38000 | 37950 | 212 |
| 353 | 20241113 | 132100 | 6385115650 | 37950 | 37950 | 37950 | 37900 | 61 |
| 354 | 20241113 | 132000 | 6382801200 | 37950 | 37950 | 37950 | 37800 | 616 |
| 355 | 20241113 | 131900 | 6359475250 | 37800 | 37700 | 37900 | 37700 | 1771 |
| 356 | 20241113 | 131800 | 6292509400 | 37700 | 37650 | 37750 | 37550 | 754 |
| 357 | 20241113 | 131700 | 6264124100 | 37600 | 37650 | 37650 | 37550 | 432 |
| 358 | 20241113 | 131600 | 6247885550 | 37650 | 37650 | 37650 | 37550 | 1493 |
| 359 | 20241113 | 131500 | 6191746000 | 37650 | 37750 | 37750 | 37600 | 1433 |
| 360 | 20241113 | 131400 | 6137812450 | 37750 | 37800 | 37800 | 37700 | 278 |
| 361 | 20241113 | 131300 | 6127330600 | 37800 | 37750 | 37800 | 37700 | 320 |
| 362 | 20241113 | 131200 | 6115250500 | 37700 | 37750 | 37750 | 37700 | 465 |
| 363 | 20241113 | 131100 | 6097717350 | 37700 | 37750 | 37750 | 37700 | 86 |
| 364 | 20241113 | 131000 | 6094473550 | 37750 | 37750 | 37750 | 37700 | 376 |
| 365 | 20241113 | 130900 | 6080295600 | 37750 | 37750 | 37750 | 37750 | 97 |
| 366 | 20241113 | 130800 | 6076633850 | 37700 | 37850 | 37850 | 37700 | 389 |
| 367 | 20241113 | 130700 | 6061931950 | 37850 | 37800 | 37850 | 37800 | 361 |
| 368 | 20241113 | 130600 | 6048271600 | 37800 | 37800 | 37800 | 37800 | 22 |
| 369 | 20241113 | 130500 | 6047440000 | 37800 | 37750 | 37800 | 37700 | 291 |
| 370 | 20241113 | 130400 | 6036458000 | 37800 | 37700 | 37800 | 37700 | 92 |
| 371 | 20241113 | 130300 | 6032983600 | 37800 | 37750 | 37800 | 37750 | 345 |
| 372 | 20241113 | 130200 | 6019958600 | 37800 | 37850 | 37850 | 37700 | 506 |
| 373 | 20241113 | 130100 | 6000844850 | 37850 | 37850 | 37850 | 37750 | 171 |
| 374 | 20241113 | 130000 | 5994378000 | 37850 | 37850 | 37850 | 37700 | 477 |
| 375 | 20241113 | 125900 | 5976361000 | 37850 | 37850 | 37900 | 37750 | 735 |
| 376 | 20241113 | 125800 | 5948562900 | 37900 | 37900 | 37900 | 37850 | 192 |
| 377 | 20241113 | 125700 | 5941292600 | 37900 | 37950 | 37950 | 37850 | 63 |
| 378 | 20241113 | 125600 | 5938904350 | 37950 | 37900 | 37950 | 37900 | 54 |
| 379 | 20241113 | 125500 | 5936855150 | 37850 | 38000 | 38000 | 37850 | 278 |
| 380 | 20241113 | 125400 | 5926323200 | 38000 | 38000 | 38000 | 37900 | 73 |
| 381 | 20241113 | 125300 | 5923552300 | 38000 | 38000 | 38000 | 38000 | 187 |
| 382 | 20241113 | 125200 | 5916446300 | 38050 | 38000 | 38050 | 37900 | 347 |
| 383 | 20241113 | 125100 | 5903280050 | 38000 | 37950 | 38000 | 37950 | 42 |
| 384 | 20241113 | 125000 | 5901686100 | 37950 | 37900 | 37950 | 37900 | 363 |
| 385 | 20241113 | 124900 | 5887926250 | 38000 | 38000 | 38000 | 37900 | 203 |
| 386 | 20241113 | 124800 | 5880221800 | 38000 | 38000 | 38000 | 37950 | 134 |
| 387 | 20241113 | 124700 | 5875134350 | 38000 | 38000 | 38000 | 37950 | 53 |
| 388 | 20241113 | 124600 | 5873120700 | 37950 | 38000 | 38000 | 37950 | 265 |
| 389 | 20241113 | 124500 | 5863060900 | 38000 | 38050 | 38050 | 37950 | 414 |
| 390 | 20241113 | 124400 | 5847344500 | 38050 | 38050 | 38050 | 38000 | 26 |
| 391 | 20241113 | 124300 | 5846355700 | 38050 | 38050 | 38050 | 38000 | 181 |
| 392 | 20241113 | 124200 | 5839474900 | 38050 | 38050 | 38100 | 38050 | 359 |
| 393 | 20241113 | 124100 | 5825813250 | 38100 | 38100 | 38100 | 38100 | 92 |
| 394 | 20241113 | 124000 | 5822308050 | 38100 | 38050 | 38100 | 38050 | 369 |
| 395 | 20241113 | 123900 | 5808264600 | 38100 | 38100 | 38100 | 38050 | 54 |
| 396 | 20241113 | 123800 | 5806207400 | 38100 | 38100 | 38100 | 38050 | 88 |
| 397 | 20241113 | 123700 | 5802857950 | 38050 | 38100 | 38150 | 38050 | 121 |
| 398 | 20241113 | 123600 | 5798247950 | 38050 | 38050 | 38050 | 38050 | 73 |
| 399 | 20241113 | 123500 | 5795470300 | 38050 | 38100 | 38100 | 37950 | 522 |
| 400 | 20241113 | 123400 | 5775614050 | 38150 | 38100 | 38150 | 38100 | 106 |
| 401 | 20241113 | 123300 | 5771572450 | 38100 | 38100 | 38100 | 38100 | 24 |
| 402 | 20241113 | 123200 | 5770658050 | 38100 | 38050 | 38100 | 38050 | 95 |
| 403 | 20241113 | 123100 | 5767041550 | 38050 | 38050 | 38050 | 38050 | 60 |
| 404 | 20241113 | 123000 | 5764758550 | 38050 | 38050 | 38050 | 37950 | 332 |
| 405 | 20241113 | 122900 | 5752142800 | 38050 | 38050 | 38050 | 38050 | 60 |
| 406 | 20241113 | 122800 | 5749859800 | 38050 | 38050 | 38050 | 38050 | 52 |
| 407 | 20241113 | 122700 | 5747881200 | 38050 | 38000 | 38050 | 38000 | 40 |
| 408 | 20241113 | 122600 | 5746359250 | 38000 | 37950 | 38000 | 37950 | 120 |
| 409 | 20241113 | 122500 | 5741800850 | 38000 | 38050 | 38050 | 37950 | 301 |
| 410 | 20241113 | 122400 | 5730367300 | 38050 | 38050 | 38050 | 38050 | 21 |
| 411 | 20241113 | 122300 | 5729568250 | 38050 | 38000 | 38050 | 38000 | 521 |
| 412 | 20241113 | 122200 | 5709767200 | 37950 | 37900 | 37950 | 37850 | 164 |
| 413 | 20241113 | 122100 | 5703553900 | 37850 | 37900 | 37900 | 37800 | 260 |
| 414 | 20241113 | 122000 | 5693720100 | 37850 | 37900 | 37950 | 37850 | 452 |
| 415 | 20241113 | 121900 | 5676604300 | 38000 | 38000 | 38000 | 38000 | 26 |
| 416 | 20241113 | 121800 | 5675616300 | 38000 | 37950 | 38000 | 37850 | 77 |
| 417 | 20241113 | 121700 | 5672692650 | 37950 | 37950 | 38000 | 37950 | 183 |
| 418 | 20241113 | 121600 | 5665746900 | 37950 | 37950 | 38000 | 37850 | 214 |
| 419 | 20241113 | 121500 | 5657642550 | 37950 | 38000 | 38000 | 37850 | 745 |
| 420 | 20241113 | 121400 | 5629398300 | 38000 | 38050 | 38050 | 38000 | 56 |
| 421 | 20241113 | 121300 | 5627268250 | 38050 | 38000 | 38050 | 37950 | 30 |
| 422 | 20241113 | 121200 | 5626127450 | 38000 | 38050 | 38050 | 37950 | 220 |
| 423 | 20241113 | 121100 | 5617769250 | 38050 | 38050 | 38050 | 38000 | 56 |
| 424 | 20241113 | 121000 | 5615640050 | 38000 | 38150 | 38150 | 37950 | 605 |
| 425 | 20241113 | 120900 | 5592626800 | 38150 | 38150 | 38150 | 38100 | 144 |
| 426 | 20241113 | 120800 | 5587137350 | 38150 | 38150 | 38150 | 38150 | 18 |
| 427 | 20241113 | 120700 | 5586450650 | 38050 | 38050 | 38150 | 38050 | 87 |
| 428 | 20241113 | 120600 | 5583135600 | 38150 | 38050 | 38150 | 38050 | 75 |
| 429 | 20241113 | 120500 | 5580276850 | 38100 | 38150 | 38150 | 37950 | 427 |
| 430 | 20241113 | 120400 | 5564029550 | 38150 | 38100 | 38150 | 38100 | 60 |
| 431 | 20241113 | 120300 | 5561743200 | 38100 | 38050 | 38100 | 38050 | 79 |
| 432 | 20241113 | 120200 | 5558735900 | 38000 | 38000 | 38000 | 37900 | 640 |
| 433 | 20241113 | 120100 | 5534436000 | 38000 | 37900 | 38000 | 37900 | 104 |
| 434 | 20241113 | 120000 | 5530490500 | 37900 | 37950 | 37950 | 37800 | 417 |
| 435 | 20241113 | 115900 | 5514718250 | 37850 | 37950 | 37950 | 37850 | 606 |
| 436 | 20241113 | 115800 | 5491764600 | 37950 | 38000 | 38000 | 37950 | 100 |
| 437 | 20241113 | 115700 | 5487967350 | 38000 | 38000 | 38000 | 37950 | 102 |
| 438 | 20241113 | 115600 | 5484095150 | 38050 | 37950 | 38050 | 37950 | 196 |
| 439 | 20241113 | 115500 | 5476647800 | 38050 | 38050 | 38050 | 37900 | 307 |
| 440 | 20241113 | 115400 | 5464987100 | 38100 | 38050 | 38100 | 38050 | 49 |
| 441 | 20241113 | 115300 | 5463122250 | 38050 | 38050 | 38100 | 38050 | 101 |
| 442 | 20241113 | 115200 | 5459279000 | 38050 | 38100 | 38100 | 38050 | 73 |
| 443 | 20241113 | 115100 | 5456499650 | 38050 | 38050 | 38050 | 38050 | 32 |
| 444 | 20241113 | 115000 | 5455282050 | 38000 | 38050 | 38100 | 37950 | 321 |
| 445 | 20241113 | 114900 | 5443079450 | 38100 | 38100 | 38100 | 38050 | 46 |
| 446 | 20241113 | 114800 | 5441327350 | 38100 | 38150 | 38150 | 38100 | 39 |
| 447 | 20241113 | 114700 | 5439840600 | 38000 | 38000 | 38100 | 38000 | 389 |
| 448 | 20241113 | 114600 | 5425054800 | 38000 | 38000 | 38000 | 38000 | 17 |
| 449 | 20241113 | 114500 | 5424408800 | 38000 | 38100 | 38100 | 37950 | 384 |
| 450 | 20241113 | 114400 | 5409804350 | 38100 | 38100 | 38100 | 38100 | 60 |
| 451 | 20241113 | 114300 | 5407518350 | 38100 | 38050 | 38100 | 38050 | 49 |
| 452 | 20241113 | 114200 | 5405653050 | 38100 | 38100 | 38100 | 38100 | 63 |
| 453 | 20241113 | 114100 | 5403252750 | 38100 | 38100 | 38100 | 38100 | 44 |
| 454 | 20241113 | 114000 | 5401576350 | 38050 | 38100 | 38150 | 38050 | 228 |
| 455 | 20241113 | 113900 | 5392895000 | 38150 | 38150 | 38250 | 38150 | 573 |
| 456 | 20241113 | 113800 | 5371025450 | 38100 | 38050 | 38100 | 38050 | 532 |
| 457 | 20241113 | 113700 | 5350772600 | 38050 | 38000 | 38050 | 38000 | 175 |
| 458 | 20241113 | 113600 | 5344120300 | 38000 | 37900 | 38000 | 37900 | 179 |
| 459 | 20241113 | 113500 | 5337327800 | 38000 | 37950 | 38000 | 37850 | 1570 |
| 460 | 20241113 | 113400 | 5277807050 | 38000 | 38050 | 38050 | 37950 | 1528 |
| 461 | 20241113 | 113300 | 5219679700 | 38100 | 38100 | 38100 | 38050 | 260 |
| 462 | 20241113 | 113200 | 5209775450 | 38150 | 38150 | 38200 | 38100 | 45 |
| 463 | 20241113 | 113100 | 5208058750 | 38050 | 38150 | 38200 | 38050 | 109 |
| 464 | 20241113 | 113000 | 5203898250 | 38150 | 38150 | 38150 | 38050 | 789 |
| 465 | 20241113 | 112900 | 5173817600 | 38100 | 38150 | 38200 | 38100 | 181 |
| 466 | 20241113 | 112800 | 5166914800 | 38150 | 38250 | 38250 | 38150 | 128 |
| 467 | 20241113 | 112700 | 5162026600 | 38200 | 38100 | 38200 | 38100 | 416 |
| 468 | 20241113 | 112600 | 5146138650 | 38100 | 38150 | 38150 | 38050 | 337 |
| 469 | 20241113 | 112500 | 5133299700 | 38100 | 38200 | 38300 | 38100 | 1499 |
| 470 | 20241113 | 112400 | 5076130600 | 38200 | 38250 | 38300 | 38200 | 201 |
| 471 | 20241113 | 112300 | 5068449150 | 38300 | 38200 | 38300 | 38200 | 47 |
| 472 | 20241113 | 112200 | 5066649550 | 38300 | 38250 | 38300 | 38250 | 74 |
| 473 | 20241113 | 112100 | 5063816400 | 38250 | 38300 | 38300 | 38250 | 47 |
| 474 | 20241113 | 112000 | 5062016550 | 38300 | 38250 | 38350 | 38200 | 326 |
| 475 | 20241113 | 111900 | 5049551850 | 38250 | 38400 | 38400 | 38250 | 115 |
| 476 | 20241113 | 111800 | 5045145700 | 38350 | 38300 | 38400 | 38250 | 207 |
| 477 | 20241113 | 111700 | 5037221100 | 38250 | 38250 | 38250 | 38200 | 151 |
| 478 | 20241113 | 111600 | 5031445650 | 38300 | 38400 | 38400 | 38300 | 805 |
| 479 | 20241113 | 111500 | 5000604550 | 38400 | 38400 | 38400 | 38350 | 331 |
| 480 | 20241113 | 111400 | 4987907600 | 38400 | 38400 | 38400 | 38350 | 81 |
| 481 | 20241113 | 111300 | 4984798750 | 38400 | 38350 | 38400 | 38350 | 263 |
| 482 | 20241113 | 111200 | 4974712000 | 38350 | 38450 | 38450 | 38300 | 446 |
| 483 | 20241113 | 111100 | 4957610500 | 38450 | 38400 | 38450 | 38400 | 62 |
| 484 | 20241113 | 111000 | 4955229400 | 38400 | 38450 | 38450 | 38350 | 871 |
| 485 | 20241113 | 110900 | 4921758850 | 38450 | 38500 | 38500 | 38450 | 96 |
| 486 | 20241113 | 110800 | 4918064400 | 38500 | 38500 | 38550 | 38500 | 545 |
| 487 | 20241113 | 110700 | 4897081100 | 38500 | 38500 | 38500 | 38500 | 23 |
| 488 | 20241113 | 110600 | 4896195600 | 38500 | 38400 | 38500 | 38400 | 832 |
| 489 | 20241113 | 110500 | 4864225200 | 38450 | 38500 | 38550 | 38400 | 373 |
| 490 | 20241113 | 110400 | 4849864400 | 38550 | 38550 | 38550 | 38550 | 68 |
| 491 | 20241113 | 110300 | 4847243000 | 38550 | 38600 | 38600 | 38550 | 73 |
| 492 | 20241113 | 110200 | 4844428450 | 38600 | 38550 | 38600 | 38550 | 17 |
| 493 | 20241113 | 110100 | 4843772350 | 38600 | 38550 | 38600 | 38550 | 841 |
| 494 | 20241113 | 110000 | 4811341650 | 38550 | 38550 | 38550 | 38350 | 499 |
| 495 | 20241113 | 105900 | 4792138300 | 38550 | 38450 | 38550 | 38400 | 862 |
| 496 | 20241113 | 105800 | 4758989000 | 38450 | 38450 | 38450 | 38400 | 80 |
| 497 | 20241113 | 105700 | 4755914900 | 38450 | 38500 | 38500 | 38350 | 317 |
| 498 | 20241113 | 105600 | 4743729400 | 38500 | 38450 | 38500 | 38450 | 39 |
| 499 | 20241113 | 105500 | 4742229400 | 38450 | 38400 | 38450 | 38400 | 297 |
| 500 | 20241113 | 105400 | 4730821000 | 38450 | 38550 | 38550 | 38450 | 260 |
| 501 | 20241113 | 105300 | 4720821700 | 38550 | 38600 | 38600 | 38550 | 231 |
| 502 | 20241113 | 105200 | 4711914750 | 38600 | 38600 | 38600 | 38550 | 135 |
| 503 | 20241113 | 105100 | 4706707500 | 38600 | 38500 | 38600 | 38500 | 1100 |
| 504 | 20241113 | 105000 | 4664350850 | 38450 | 38450 | 38500 | 38400 | 293 |
| 505 | 20241113 | 104900 | 4653083250 | 38500 | 38500 | 38500 | 38500 | 132 |
| 506 | 20241113 | 104800 | 4648001250 | 38500 | 38500 | 38500 | 38500 | 70 |
| 507 | 20241113 | 104700 | 4645306250 | 38500 | 38400 | 38500 | 38350 | 213 |
| 508 | 20241113 | 104600 | 4637131900 | 38400 | 38350 | 38400 | 38300 | 125 |
| 509 | 20241113 | 104500 | 4632338500 | 38300 | 38400 | 38400 | 38250 | 323 |
| 510 | 20241113 | 104400 | 4619963200 | 38400 | 38400 | 38400 | 38350 | 129 |
| 511 | 20241113 | 104300 | 4615010700 | 38350 | 38450 | 38450 | 38350 | 259 |
| 512 | 20241113 | 104200 | 4605071800 | 38400 | 38500 | 38500 | 38400 | 655 |
| 513 | 20241113 | 104100 | 4579896750 | 38500 | 38450 | 38500 | 38400 | 328 |
| 514 | 20241113 | 104000 | 4567286200 | 38450 | 38350 | 38450 | 38300 | 1280 |
| 515 | 20241113 | 103900 | 4518192550 | 38400 | 38400 | 38400 | 38350 | 82 |
| 516 | 20241113 | 103800 | 4515043900 | 38450 | 38450 | 38500 | 38400 | 221 |
| 517 | 20241113 | 103700 | 4506551200 | 38500 | 38400 | 38500 | 38400 | 470 |
| 518 | 20241113 | 103600 | 4488488500 | 38450 | 38250 | 38450 | 38250 | 1872 |
| 519 | 20241113 | 103500 | 4416739200 | 38250 | 38250 | 38250 | 38100 | 1023 |
| 520 | 20241113 | 103400 | 4377692650 | 38250 | 38250 | 38250 | 38200 | 576 |
| 521 | 20241113 | 103300 | 4355688650 | 38250 | 38350 | 38400 | 38250 | 1382 |
| 522 | 20241113 | 103200 | 4302780050 | 38350 | 38300 | 38400 | 38300 | 418 |
| 523 | 20241113 | 103100 | 4286765500 | 38300 | 38300 | 38400 | 38200 | 447 |
| 524 | 20241113 | 103000 | 4269644700 | 38300 | 38600 | 38600 | 38300 | 574 |
| 525 | 20241113 | 102900 | 4247604250 | 38500 | 38450 | 38600 | 38400 | 2388 |
| 526 | 20241113 | 102800 | 4155706850 | 38450 | 38350 | 38450 | 38350 | 296 |
| 527 | 20241113 | 102700 | 4144336000 | 38400 | 38250 | 38400 | 38250 | 1066 |
| 528 | 20241113 | 102600 | 4103497500 | 38250 | 38300 | 38400 | 38250 | 1813 |
| 529 | 20241113 | 102500 | 4034079350 | 38350 | 38350 | 38400 | 38300 | 383 |
| 530 | 20241113 | 102400 | 4019393100 | 38400 | 38500 | 38500 | 38350 | 242 |
| 531 | 20241113 | 102300 | 4010093850 | 38500 | 38350 | 38500 | 38250 | 990 |
| 532 | 20241113 | 102200 | 3972162750 | 38350 | 38250 | 38350 | 38250 | 383 |
| 533 | 20241113 | 102100 | 3957501050 | 38300 | 38300 | 38300 | 38150 | 491 |
| 534 | 20241113 | 102000 | 3938732750 | 38300 | 38300 | 38300 | 38200 | 509 |
| 535 | 20241113 | 101900 | 3919266350 | 38350 | 38400 | 38400 | 38350 | 101 |
| 536 | 20241113 | 101800 | 3915391800 | 38400 | 38500 | 38500 | 38350 | 480 |
| 537 | 20241113 | 101700 | 3896961750 | 38400 | 38400 | 38550 | 38400 | 778 |
| 538 | 20241113 | 101600 | 3867055900 | 38450 | 38500 | 38500 | 38450 | 273 |
| 539 | 20241113 | 101500 | 3856550900 | 38500 | 38500 | 38550 | 38450 | 457 |
| 540 | 20241113 | 101400 | 3838966700 | 38550 | 38600 | 38650 | 38500 | 759 |
| 541 | 20241113 | 101300 | 3809675500 | 38600 | 38500 | 38600 | 38500 | 636 |
| 542 | 20241113 | 101200 | 3785168600 | 38450 | 38400 | 38550 | 38350 | 1204 |
| 543 | 20241113 | 101100 | 3738862650 | 38400 | 38300 | 38450 | 38300 | 520 |
| 544 | 20241113 | 101000 | 3718899700 | 38450 | 38400 | 38450 | 38250 | 464 |
| 545 | 20241113 | 100900 | 3701110700 | 38450 | 38400 | 38500 | 38350 | 981 |
| 546 | 20241113 | 100800 | 3663387450 | 38400 | 38600 | 38600 | 38400 | 741 |
| 547 | 20241113 | 100700 | 3634879750 | 38500 | 38700 | 38700 | 38450 | 1907 |
| 548 | 20241113 | 100600 | 3561457550 | 38600 | 38550 | 38650 | 38550 | 675 |
| 549 | 20241113 | 100500 | 3535415000 | 38600 | 38850 | 38850 | 38600 | 1274 |
| 550 | 20241113 | 100400 | 3486137550 | 38800 | 38950 | 39000 | 38800 | 474 |
| 551 | 20241113 | 100300 | 3467704650 | 39000 | 39100 | 39100 | 39000 | 1814 |
| 552 | 20241113 | 100200 | 3396829100 | 39100 | 38950 | 39100 | 38950 | 381 |
| 553 | 20241113 | 100100 | 3381953150 | 38950 | 39100 | 39100 | 38900 | 271 |
| 554 | 20241113 | 100000 | 3371378250 | 39100 | 39000 | 39100 | 38900 | 712 |
| 555 | 20241113 | 095900 | 3343590900 | 38950 | 39050 | 39100 | 38850 | 3028 |
| 556 | 20241113 | 095800 | 3225562500 | 39100 | 39100 | 39150 | 39050 | 1377 |
| 557 | 20241113 | 095700 | 3171718450 | 39100 | 39100 | 39100 | 39050 | 780 |
| 558 | 20241113 | 095600 | 3141255600 | 39050 | 39200 | 39200 | 38950 | 1379 |
| 559 | 20241113 | 095500 | 3087390800 | 39150 | 38850 | 39150 | 38750 | 4245 |
| 560 | 20241113 | 095400 | 2921728500 | 38800 | 38750 | 38800 | 38700 | 1367 |
| 561 | 20241113 | 095300 | 2868712150 | 38750 | 38650 | 38750 | 38500 | 2384 |
| 562 | 20241113 | 095200 | 2776581600 | 38650 | 38700 | 38700 | 38550 | 1028 |
| 563 | 20241113 | 095100 | 2736932000 | 38700 | 38700 | 38750 | 38650 | 240 |
| 564 | 20241113 | 095000 | 2727643350 | 38700 | 38900 | 38900 | 38650 | 952 |
| 565 | 20241113 | 094900 | 2690758700 | 38900 | 38800 | 38950 | 38800 | 1223 |
| 566 | 20241113 | 094800 | 2643253950 | 38800 | 38650 | 38800 | 38650 | 1687 |
| 567 | 20241113 | 094700 | 2577922750 | 38550 | 38500 | 38550 | 38500 | 187 |
| 568 | 20241113 | 094600 | 2570721800 | 38550 | 38550 | 38700 | 38500 | 399 |
| 569 | 20241113 | 094500 | 2555333250 | 38650 | 38750 | 38800 | 38600 | 1219 |
| 570 | 20241113 | 094400 | 2508221400 | 38750 | 38700 | 38800 | 38700 | 1005 |
| 571 | 20241113 | 094300 | 2469281400 | 38650 | 38650 | 38750 | 38650 | 2141 |
| 572 | 20241113 | 094200 | 2386422350 | 38700 | 38650 | 38700 | 38600 | 1091 |
| 573 | 20241113 | 094100 | 2344254100 | 38600 | 38400 | 38700 | 38400 | 1692 |
| 574 | 20241113 | 094000 | 2279046650 | 38400 | 38350 | 38400 | 38300 | 548 |
| 575 | 20241113 | 093900 | 2258020900 | 38350 | 38350 | 38350 | 38300 | 506 |
| 576 | 20241113 | 093800 | 2238616750 | 38250 | 38450 | 38450 | 38250 | 2625 |
| 577 | 20241113 | 093700 | 2138083750 | 38450 | 38350 | 38450 | 38350 | 2101 |
| 578 | 20241113 | 093600 | 2057399750 | 38300 | 38350 | 38350 | 38300 | 1084 |
| 579 | 20241113 | 093500 | 2015882050 | 38350 | 38050 | 38350 | 38050 | 3791 |
| 580 | 20241113 | 093400 | 1871056800 | 38050 | 38100 | 38100 | 38000 | 921 |
| 581 | 20241113 | 093300 | 1836042750 | 38100 | 38000 | 38100 | 38000 | 277 |
| 582 | 20241113 | 093200 | 1825501900 | 38050 | 38000 | 38050 | 37950 | 2719 |
| 583 | 20241113 | 093100 | 1722200750 | 38100 | 37950 | 38150 | 37950 | 1177 |
| 584 | 20241113 | 093000 | 1677468800 | 37900 | 37650 | 37900 | 37600 | 1569 |
| 585 | 20241113 | 092900 | 1618233750 | 37650 | 37600 | 37650 | 37450 | 1819 |
| 586 | 20241113 | 092800 | 1549908350 | 37600 | 37600 | 37650 | 37600 | 382 |
| 587 | 20241113 | 092700 | 1535541200 | 37650 | 37700 | 37700 | 37600 | 552 |
| 588 | 20241113 | 092600 | 1514774300 | 37700 | 37800 | 37800 | 37700 | 1655 |
| 589 | 20241113 | 092500 | 1452286300 | 37750 | 37800 | 37800 | 37700 | 1337 |
| 590 | 20241113 | 092400 | 1401781950 | 37800 | 37900 | 37900 | 37800 | 480 |
| 591 | 20241113 | 092300 | 1383630550 | 37900 | 38000 | 38000 | 37850 | 726 |
| 592 | 20241113 | 092200 | 1356104250 | 38000 | 38100 | 38100 | 37950 | 1002 |
| 593 | 20241113 | 092100 | 1318021200 | 38100 | 37850 | 38100 | 37850 | 3845 |
| 594 | 20241113 | 092000 | 1171810800 | 37900 | 37850 | 37950 | 37800 | 2484 |
| 595 | 20241113 | 091900 | 1077673000 | 37900 | 37850 | 37900 | 37800 | 654 |
| 596 | 20241113 | 091800 | 1052942650 | 37850 | 38050 | 38050 | 37850 | 1617 |
| 597 | 20241113 | 091700 | 991560450 | 38050 | 38200 | 38250 | 38050 | 876 |
| 598 | 20241113 | 091600 | 958197750 | 38150 | 38150 | 38250 | 38150 | 386 |
| 599 | 20241113 | 091500 | 943453100 | 38150 | 38400 | 38400 | 38150 | 1582 |
| 600 | 20241113 | 091400 | 882887200 | 38450 | 38450 | 38500 | 38400 | 734 |
| 601 | 20241113 | 091300 | 854665350 | 38450 | 38350 | 38450 | 38300 | 902 |
| 602 | 20241113 | 091200 | 820026700 | 38300 | 38200 | 38300 | 38200 | 350 |
| 603 | 20241113 | 091100 | 806622850 | 38250 | 38000 | 38250 | 38000 | 468 |
| 604 | 20241113 | 091000 | 788779450 | 38000 | 38200 | 38200 | 38000 | 6993 |
| 605 | 20241113 | 090900 | 522142500 | 38200 | 38250 | 38250 | 38200 | 889 |
| 606 | 20241113 | 090800 | 488162050 | 38250 | 38400 | 38400 | 38200 | 1003 |
| 607 | 20241113 | 090700 | 449785750 | 38400 | 38350 | 38450 | 38300 | 1027 |
| 608 | 20241113 | 090600 | 410434700 | 38350 | 38450 | 38500 | 38300 | 1821 |
| 609 | 20241113 | 090500 | 340495450 | 38450 | 38350 | 38450 | 38300 | 2224 |
| 610 | 20241113 | 090400 | 255177300 | 38350 | 38450 | 38450 | 38250 | 1105 |
| 611 | 20241113 | 090300 | 212764750 | 38450 | 38150 | 38450 | 38150 | 464 |
| 612 | 20241113 | 090200 | 194981150 | 38300 | 38250 | 38300 | 38200 | 491 |
| 613 | 20241113 | 090100 | 176189250 | 38100 | 38100 | 38100 | 37850 | 2133 |
| 614 | 20241113 | 090000 | 95023900 | 38100 | 38050 | 38300 | 38050 | 2429 |