31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 3 | 20241112 | 183300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20241112 | 183200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20241112 | 183100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20241112 | 183000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20241112 | 182900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20241112 | 182800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20241112 | 182700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20241112 | 182600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20241112 | 182500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20241112 | 182400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20241112 | 182300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20241112 | 182200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20241112 | 182100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20241112 | 182000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20241112 | 181900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20241112 | 181800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20241112 | 181700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20241112 | 181600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20241112 | 181500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20241112 | 181400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20241112 | 181300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20241112 | 181200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20241112 | 181100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20241112 | 181000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20241112 | 180900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20241112 | 180800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20241112 | 180700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20241112 | 180600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20241112 | 180500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20241112 | 180400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 33 | 20241112 | 180300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20241112 | 180200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20241112 | 180100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20241112 | 180000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20241112 | 175900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20241112 | 175800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20241112 | 175700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20241112 | 175600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20241112 | 175500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20241112 | 175400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20241112 | 175300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20241112 | 175200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20241112 | 175100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20241112 | 175000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20241112 | 174900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20241112 | 174800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20241112 | 174700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20241112 | 174600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20241112 | 174500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20241112 | 174400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20241112 | 174300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20241112 | 174200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20241112 | 174100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20241112 | 174000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20241112 | 173900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20241112 | 173800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20241112 | 173700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20241112 | 173600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20241112 | 173500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20241112 | 173400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 63 | 20241112 | 173300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20241112 | 173200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20241112 | 173100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20241112 | 173000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20241112 | 172900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20241112 | 172800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20241112 | 172700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20241112 | 172600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20241112 | 172500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20241112 | 172400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20241112 | 172300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20241112 | 172200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20241112 | 172100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20241112 | 172000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20241112 | 171900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20241112 | 171800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20241112 | 171700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20241112 | 171600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20241112 | 171500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20241112 | 171400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20241112 | 171300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20241112 | 171200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20241112 | 171100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20241112 | 171000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20241112 | 170900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20241112 | 170800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20241112 | 170700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20241112 | 170600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20241112 | 170500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20241112 | 170400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 93 | 20241112 | 170300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20241112 | 170200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20241112 | 170100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20241112 | 170000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20241112 | 165900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20241112 | 165800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20241112 | 165700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20241112 | 165600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20241112 | 165500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20241112 | 165400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20241112 | 165300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20241112 | 165200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20241112 | 165100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20241112 | 165000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20241112 | 164900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20241112 | 164800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20241112 | 164700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20241112 | 164600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20241112 | 164500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20241112 | 164400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20241112 | 164300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20241112 | 164200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20241112 | 164100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20241112 | 164000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20241112 | 163900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20241112 | 163800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20241112 | 163700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20241112 | 163600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20241112 | 163500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20241112 | 163400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 123 | 20241112 | 163300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20241112 | 163200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20241112 | 163100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20241112 | 163000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20241112 | 162900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20241112 | 162800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20241112 | 162700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20241112 | 162600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20241112 | 162500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20241112 | 162400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20241112 | 162300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20241112 | 162200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20241112 | 162100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20241112 | 162000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20241112 | 161900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20241112 | 161800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20241112 | 161700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20241112 | 161600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20241112 | 161500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20241112 | 161400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20241112 | 161300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20241112 | 161200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20241112 | 161100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20241112 | 161000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20241112 | 160900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20241112 | 160800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20241112 | 160700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20241112 | 160600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20241112 | 160500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20241112 | 160400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 153 | 20241112 | 160300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20241112 | 160200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20241112 | 160100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20241112 | 160000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20241112 | 155900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20241112 | 155800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20241112 | 155700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20241112 | 155600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20241112 | 155500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20241112 | 155400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20241112 | 155300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20241112 | 155200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20241112 | 155100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20241112 | 155000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20241112 | 154900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20241112 | 154800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20241112 | 154700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20241112 | 154600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20241112 | 154500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20241112 | 154400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20241112 | 154300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20241112 | 154200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20241112 | 154100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20241112 | 154000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20241112 | 153900 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20241112 | 153800 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20241112 | 153700 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20241112 | 153600 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20241112 | 153500 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20241112 | 153400 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 183 | 20241112 | 153300 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20241112 | 153200 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20241112 | 153100 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20241112 | 153000 | 17924036300 | 37100 | 37100 | 37100 | 37100 | 20657 |
| 187 | 20241112 | 152900 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20241112 | 152800 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20241112 | 152700 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20241112 | 152600 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20241112 | 152500 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20241112 | 152400 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20241112 | 152300 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20241112 | 152200 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20241112 | 152100 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20241112 | 152000 | 17157661600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20241112 | 151900 | 17157661600 | 37200 | 37250 | 37250 | 37200 | 2380 |
| 198 | 20241112 | 151800 | 17069103000 | 37200 | 37250 | 37250 | 37200 | 1854 |
| 199 | 20241112 | 151700 | 17000108150 | 37250 | 37200 | 37250 | 37200 | 1802 |
| 200 | 20241112 | 151600 | 16933031150 | 37200 | 37200 | 37250 | 37200 | 718 |
| 201 | 20241112 | 151500 | 16906310950 | 37200 | 37250 | 37250 | 37200 | 1159 |
| 202 | 20241112 | 151400 | 16863157450 | 37250 | 37250 | 37250 | 37200 | 609 |
| 203 | 20241112 | 151300 | 16840472750 | 37250 | 37200 | 37250 | 37200 | 1319 |
| 204 | 20241112 | 151200 | 16791354100 | 37200 | 37200 | 37250 | 37200 | 1648 |
| 205 | 20241112 | 151100 | 16729998500 | 37200 | 37250 | 37250 | 37200 | 206 |
| 206 | 20241112 | 151000 | 16722328850 | 37200 | 37250 | 37250 | 37200 | 700 |
| 207 | 20241112 | 150900 | 16696284750 | 37200 | 37200 | 37250 | 37200 | 492 |
| 208 | 20241112 | 150800 | 16677978950 | 37200 | 37150 | 37200 | 37150 | 686 |
| 209 | 20241112 | 150700 | 16652461800 | 37150 | 37200 | 37250 | 37150 | 2469 |
| 210 | 20241112 | 150600 | 16560632550 | 37200 | 37250 | 37250 | 37200 | 527 |
| 211 | 20241112 | 150500 | 16541005600 | 37300 | 37250 | 37300 | 37200 | 3432 |
| 212 | 20241112 | 150400 | 16413287600 | 37200 | 37250 | 37250 | 37200 | 935 |
| 213 | 20241112 | 150300 | 16378459150 | 37250 | 37300 | 37300 | 37250 | 1328 |
| 214 | 20241112 | 150200 | 16328963050 | 37300 | 37250 | 37300 | 37200 | 1542 |
| 215 | 20241112 | 150100 | 16271490700 | 37300 | 37200 | 37300 | 37200 | 2270 |
| 216 | 20241112 | 150000 | 16186953800 | 37200 | 37250 | 37300 | 37200 | 1839 |
| 217 | 20241112 | 145900 | 16118472900 | 37250 | 37250 | 37300 | 37200 | 965 |
| 218 | 20241112 | 145800 | 16082541050 | 37250 | 37300 | 37300 | 37200 | 1075 |
| 219 | 20241112 | 145700 | 16042498950 | 37250 | 37250 | 37300 | 37250 | 294 |
| 220 | 20241112 | 145600 | 16031546650 | 37300 | 37250 | 37300 | 37250 | 294 |
| 221 | 20241112 | 145500 | 16020594350 | 37250 | 37250 | 37300 | 37250 | 466 |
| 222 | 20241112 | 145400 | 16003233350 | 37250 | 37250 | 37300 | 37200 | 628 |
| 223 | 20241112 | 145300 | 15979840750 | 37250 | 37250 | 37300 | 37250 | 1274 |
| 224 | 20241112 | 145200 | 15932383750 | 37250 | 37250 | 37250 | 37200 | 2662 |
| 225 | 20241112 | 145100 | 15833235500 | 37250 | 37300 | 37300 | 37250 | 1663 |
| 226 | 20241112 | 145000 | 15771218150 | 37300 | 37300 | 37350 | 37300 | 1121 |
| 227 | 20241112 | 144900 | 15729400800 | 37300 | 37300 | 37350 | 37300 | 2564 |
| 228 | 20241112 | 144800 | 15633745700 | 37350 | 37400 | 37400 | 37350 | 251 |
| 229 | 20241112 | 144700 | 15624370600 | 37350 | 37350 | 37400 | 37350 | 415 |
| 230 | 20241112 | 144600 | 15608862900 | 37350 | 37300 | 37400 | 37300 | 504 |
| 231 | 20241112 | 144500 | 15590055750 | 37300 | 37400 | 37400 | 37300 | 676 |
| 232 | 20241112 | 144400 | 15564814500 | 37350 | 37400 | 37400 | 37300 | 1341 |
| 233 | 20241112 | 144300 | 15514713300 | 37400 | 37400 | 37500 | 37400 | 194 |
| 234 | 20241112 | 144200 | 15507450850 | 37400 | 37400 | 37450 | 37400 | 113 |
| 235 | 20241112 | 144100 | 15503224150 | 37450 | 37400 | 37450 | 37350 | 825 |
| 236 | 20241112 | 144000 | 15472391250 | 37400 | 37350 | 37400 | 37350 | 557 |
| 237 | 20241112 | 143900 | 15451580750 | 37350 | 37300 | 37350 | 37300 | 245 |
| 238 | 20241112 | 143800 | 15442431500 | 37300 | 37350 | 37350 | 37300 | 1330 |
| 239 | 20241112 | 143700 | 15392812200 | 37300 | 37350 | 37400 | 37300 | 1539 |
| 240 | 20241112 | 143600 | 15335330400 | 37350 | 37350 | 37400 | 37350 | 615 |
| 241 | 20241112 | 143500 | 15312339850 | 37400 | 37400 | 37400 | 37350 | 162 |
| 242 | 20241112 | 143400 | 15306285250 | 37400 | 37450 | 37500 | 37350 | 2149 |
| 243 | 20241112 | 143300 | 15225898150 | 37450 | 37450 | 37450 | 37400 | 417 |
| 244 | 20241112 | 143200 | 15210282800 | 37500 | 37450 | 37500 | 37450 | 374 |
| 245 | 20241112 | 143100 | 15196276050 | 37450 | 37450 | 37450 | 37400 | 95 |
| 246 | 20241112 | 143000 | 15192720050 | 37450 | 37400 | 37500 | 37400 | 1423 |
| 247 | 20241112 | 142900 | 15139411050 | 37450 | 37400 | 37450 | 37400 | 261 |
| 248 | 20241112 | 142800 | 15129645500 | 37400 | 37450 | 37450 | 37400 | 149 |
| 249 | 20241112 | 142700 | 15124069050 | 37450 | 37400 | 37450 | 37400 | 245 |
| 250 | 20241112 | 142600 | 15114899900 | 37450 | 37450 | 37500 | 37350 | 1110 |
| 251 | 20241112 | 142500 | 15073353600 | 37450 | 37450 | 37450 | 37400 | 1438 |
| 252 | 20241112 | 142400 | 15019543750 | 37450 | 37550 | 37600 | 37450 | 482 |
| 253 | 20241112 | 142300 | 15001459600 | 37500 | 37600 | 37600 | 37500 | 393 |
| 254 | 20241112 | 142200 | 14986702400 | 37550 | 37600 | 37600 | 37550 | 142 |
| 255 | 20241112 | 142100 | 14981367250 | 37600 | 37600 | 37650 | 37600 | 639 |
| 256 | 20241112 | 142000 | 14957335200 | 37600 | 37550 | 37600 | 37550 | 127 |
| 257 | 20241112 | 141900 | 14952563000 | 37550 | 37550 | 37600 | 37500 | 511 |
| 258 | 20241112 | 141800 | 14933384300 | 37600 | 37650 | 37650 | 37600 | 458 |
| 259 | 20241112 | 141700 | 14916162700 | 37650 | 37650 | 37700 | 37650 | 867 |
| 260 | 20241112 | 141600 | 14883515550 | 37650 | 37650 | 37650 | 37600 | 623 |
| 261 | 20241112 | 141500 | 14860067200 | 37650 | 37700 | 37700 | 37650 | 267 |
| 262 | 20241112 | 141400 | 14850010900 | 37650 | 37650 | 37700 | 37650 | 511 |
| 263 | 20241112 | 141300 | 14830747400 | 37650 | 37600 | 37700 | 37600 | 1377 |
| 264 | 20241112 | 141200 | 14778837200 | 37600 | 37650 | 37650 | 37550 | 161 |
| 265 | 20241112 | 141100 | 14772786400 | 37650 | 37600 | 37650 | 37550 | 646 |
| 266 | 20241112 | 141000 | 14748484150 | 37550 | 37550 | 37600 | 37500 | 502 |
| 267 | 20241112 | 140900 | 14729632300 | 37550 | 37450 | 37550 | 37400 | 1230 |
| 268 | 20241112 | 140800 | 14683519250 | 37450 | 37400 | 37450 | 37350 | 282 |
| 269 | 20241112 | 140700 | 14672964300 | 37400 | 37350 | 37400 | 37350 | 476 |
| 270 | 20241112 | 140600 | 14655178300 | 37350 | 37400 | 37400 | 37350 | 207 |
| 271 | 20241112 | 140500 | 14647437200 | 37400 | 37400 | 37450 | 37350 | 277 |
| 272 | 20241112 | 140400 | 14637077150 | 37400 | 37400 | 37450 | 37400 | 838 |
| 273 | 20241112 | 140300 | 14605725900 | 37400 | 37450 | 37450 | 37400 | 345 |
| 274 | 20241112 | 140200 | 14592818400 | 37450 | 37500 | 37500 | 37400 | 185 |
| 275 | 20241112 | 140100 | 14585888850 | 37500 | 37500 | 37500 | 37450 | 123 |
| 276 | 20241112 | 140000 | 14581279850 | 37450 | 37550 | 37550 | 37450 | 1246 |
| 277 | 20241112 | 135900 | 14534550800 | 37500 | 37450 | 37550 | 37400 | 640 |
| 278 | 20241112 | 135800 | 14510574400 | 37400 | 37400 | 37450 | 37400 | 399 |
| 279 | 20241112 | 135700 | 14495648350 | 37400 | 37450 | 37500 | 37400 | 309 |
| 280 | 20241112 | 135600 | 14484079200 | 37450 | 37400 | 37500 | 37400 | 131 |
| 281 | 20241112 | 135500 | 14479175050 | 37400 | 37400 | 37450 | 37350 | 543 |
| 282 | 20241112 | 135400 | 14458875750 | 37450 | 37400 | 37450 | 37350 | 1150 |
| 283 | 20241112 | 135300 | 14415867400 | 37400 | 37400 | 37400 | 37350 | 334 |
| 284 | 20241112 | 135200 | 14403389350 | 37350 | 37400 | 37400 | 37350 | 429 |
| 285 | 20241112 | 135100 | 14387363800 | 37400 | 37400 | 37400 | 37350 | 1500 |
| 286 | 20241112 | 135000 | 14331263950 | 37400 | 37450 | 37450 | 37400 | 976 |
| 287 | 20241112 | 134900 | 14294759200 | 37400 | 37450 | 37450 | 37400 | 451 |
| 288 | 20241112 | 134800 | 14277880350 | 37450 | 37450 | 37450 | 37400 | 268 |
| 289 | 20241112 | 134700 | 14267851150 | 37400 | 37450 | 37450 | 37400 | 808 |
| 290 | 20241112 | 134600 | 14237599450 | 37450 | 37450 | 37500 | 37450 | 1142 |
| 291 | 20241112 | 134500 | 14194781150 | 37450 | 37450 | 37500 | 37450 | 209 |
| 292 | 20241112 | 134400 | 14186954050 | 37450 | 37450 | 37500 | 37450 | 88 |
| 293 | 20241112 | 134300 | 14183655600 | 37450 | 37450 | 37500 | 37450 | 1009 |
| 294 | 20241112 | 134200 | 14145852150 | 37450 | 37450 | 37500 | 37450 | 301 |
| 295 | 20241112 | 134100 | 14134579500 | 37450 | 37500 | 37550 | 37450 | 271 |
| 296 | 20241112 | 134000 | 14124414200 | 37500 | 37550 | 37600 | 37500 | 156 |
| 297 | 20241112 | 133900 | 14118562600 | 37550 | 37550 | 37600 | 37500 | 1062 |
| 298 | 20241112 | 133800 | 14078720950 | 37500 | 37600 | 37600 | 37500 | 1177 |
| 299 | 20241112 | 133700 | 14034542200 | 37600 | 37550 | 37600 | 37550 | 599 |
| 300 | 20241112 | 133600 | 14012033050 | 37600 | 37600 | 37600 | 37600 | 572 |
| 301 | 20241112 | 133500 | 13990525850 | 37600 | 37650 | 37650 | 37600 | 51 |
| 302 | 20241112 | 133400 | 13988607450 | 37600 | 37650 | 37650 | 37600 | 754 |
| 303 | 20241112 | 133300 | 13960233600 | 37700 | 37700 | 37700 | 37700 | 33 |
| 304 | 20241112 | 133200 | 13958989500 | 37700 | 37650 | 37700 | 37650 | 268 |
| 305 | 20241112 | 133100 | 13948891250 | 37650 | 37650 | 37750 | 37650 | 1931 |
| 306 | 20241112 | 133000 | 13876138050 | 37600 | 37650 | 37700 | 37600 | 1125 |
| 307 | 20241112 | 132900 | 13833779500 | 37650 | 37550 | 37650 | 37500 | 1762 |
| 308 | 20241112 | 132800 | 13767564300 | 37500 | 37500 | 37550 | 37500 | 197 |
| 309 | 20241112 | 132700 | 13760176700 | 37550 | 37550 | 37550 | 37500 | 1615 |
| 310 | 20241112 | 132600 | 13699581800 | 37550 | 37550 | 37600 | 37550 | 100 |
| 311 | 20241112 | 132500 | 13695826750 | 37600 | 37550 | 37600 | 37550 | 254 |
| 312 | 20241112 | 132400 | 13686282050 | 37550 | 37600 | 37600 | 37550 | 97 |
| 313 | 20241112 | 132300 | 13682638450 | 37600 | 37550 | 37600 | 37550 | 108 |
| 314 | 20241112 | 132200 | 13678580400 | 37550 | 37550 | 37550 | 37550 | 1399 |
| 315 | 20241112 | 132100 | 13626047950 | 37550 | 37600 | 37600 | 37550 | 351 |
| 316 | 20241112 | 132000 | 13612865900 | 37600 | 37600 | 37650 | 37600 | 373 |
| 317 | 20241112 | 131900 | 13598839050 | 37600 | 37500 | 37650 | 37500 | 932 |
| 318 | 20241112 | 131800 | 13563823650 | 37500 | 37550 | 37550 | 37500 | 488 |
| 319 | 20241112 | 131700 | 13545523200 | 37500 | 37600 | 37600 | 37500 | 343 |
| 320 | 20241112 | 131600 | 13532642750 | 37600 | 37550 | 37600 | 37550 | 75 |
| 321 | 20241112 | 131500 | 13529825050 | 37550 | 37600 | 37600 | 37550 | 418 |
| 322 | 20241112 | 131400 | 13514128900 | 37550 | 37550 | 37550 | 37550 | 49 |
| 323 | 20241112 | 131300 | 13512288950 | 37600 | 37550 | 37650 | 37550 | 362 |
| 324 | 20241112 | 131200 | 13498670100 | 37550 | 37500 | 37600 | 37500 | 372 |
| 325 | 20241112 | 131100 | 13484700250 | 37500 | 37600 | 37650 | 37500 | 344 |
| 326 | 20241112 | 131000 | 13471766950 | 37600 | 37650 | 37650 | 37600 | 107 |
| 327 | 20241112 | 130900 | 13467738800 | 37650 | 37650 | 37700 | 37650 | 699 |
| 328 | 20241112 | 130800 | 13441421150 | 37650 | 37700 | 37700 | 37650 | 71 |
| 329 | 20241112 | 130700 | 13438746950 | 37700 | 37650 | 37700 | 37650 | 63 |
| 330 | 20241112 | 130600 | 13436374150 | 37700 | 37650 | 37700 | 37650 | 151 |
| 331 | 20241112 | 130500 | 13430688950 | 37650 | 37700 | 37700 | 37650 | 118 |
| 332 | 20241112 | 130400 | 13426243100 | 37700 | 37700 | 37750 | 37650 | 967 |
| 333 | 20241112 | 130300 | 13389789250 | 37700 | 37700 | 37700 | 37700 | 440 |
| 334 | 20241112 | 130200 | 13373201250 | 37650 | 37650 | 37650 | 37650 | 382 |
| 335 | 20241112 | 130100 | 13358818950 | 37650 | 37550 | 37650 | 37550 | 163 |
| 336 | 20241112 | 130000 | 13352691700 | 37550 | 37500 | 37600 | 37450 | 411 |
| 337 | 20241112 | 125900 | 13337266050 | 37500 | 37450 | 37500 | 37400 | 834 |
| 338 | 20241112 | 125800 | 13306026600 | 37450 | 37450 | 37450 | 37450 | 172 |
| 339 | 20241112 | 125700 | 13299585200 | 37500 | 37500 | 37550 | 37500 | 386 |
| 340 | 20241112 | 125600 | 13285110050 | 37500 | 37450 | 37500 | 37450 | 694 |
| 341 | 20241112 | 125500 | 13259092500 | 37500 | 37500 | 37550 | 37450 | 2114 |
| 342 | 20241112 | 125400 | 13179832250 | 37550 | 37550 | 37550 | 37500 | 169 |
| 343 | 20241112 | 125300 | 13173490800 | 37500 | 37550 | 37550 | 37500 | 815 |
| 344 | 20241112 | 125200 | 13142923200 | 37550 | 37500 | 37550 | 37500 | 488 |
| 345 | 20241112 | 125100 | 13124607500 | 37500 | 37550 | 37550 | 37500 | 932 |
| 346 | 20241112 | 125000 | 13089652150 | 37550 | 37550 | 37600 | 37500 | 1509 |
| 347 | 20241112 | 124900 | 13032998000 | 37550 | 37600 | 37600 | 37550 | 365 |
| 348 | 20241112 | 124800 | 13019274050 | 37600 | 37650 | 37650 | 37600 | 513 |
| 349 | 20241112 | 124700 | 12999967750 | 37650 | 37650 | 37650 | 37650 | 173 |
| 350 | 20241112 | 124600 | 12993454300 | 37650 | 37750 | 37750 | 37650 | 455 |
| 351 | 20241112 | 124500 | 12976314300 | 37800 | 37750 | 37800 | 37700 | 765 |
| 352 | 20241112 | 124400 | 12947441800 | 37800 | 37800 | 37800 | 37750 | 210 |
| 353 | 20241112 | 124300 | 12939508000 | 37800 | 37900 | 37900 | 37750 | 740 |
| 354 | 20241112 | 124200 | 12911529050 | 37850 | 37800 | 37900 | 37800 | 1277 |
| 355 | 20241112 | 124100 | 12863238500 | 37800 | 37750 | 37800 | 37750 | 348 |
| 356 | 20241112 | 124000 | 12850088100 | 37800 | 37750 | 37800 | 37750 | 313 |
| 357 | 20241112 | 123900 | 12838270050 | 37750 | 37650 | 37800 | 37650 | 875 |
| 358 | 20241112 | 123800 | 12805270550 | 37650 | 37700 | 37700 | 37600 | 467 |
| 359 | 20241112 | 123700 | 12787688800 | 37700 | 37700 | 37750 | 37700 | 577 |
| 360 | 20241112 | 123600 | 12765933850 | 37750 | 37700 | 37750 | 37700 | 78 |
| 361 | 20241112 | 123500 | 12762990700 | 37650 | 37750 | 37750 | 37650 | 62 |
| 362 | 20241112 | 123400 | 12760654000 | 37650 | 37750 | 37800 | 37600 | 2649 |
| 363 | 20241112 | 123300 | 12660706400 | 37800 | 37850 | 37850 | 37750 | 43 |
| 364 | 20241112 | 123200 | 12659083000 | 37750 | 37850 | 37850 | 37750 | 311 |
| 365 | 20241112 | 123100 | 12647325000 | 37800 | 37800 | 37850 | 37750 | 590 |
| 366 | 20241112 | 123000 | 12625017350 | 37800 | 37700 | 37800 | 37700 | 3441 |
| 367 | 20241112 | 122900 | 12495001050 | 37750 | 37700 | 37750 | 37650 | 298 |
| 368 | 20241112 | 122800 | 12483757100 | 37700 | 37800 | 37800 | 37700 | 436 |
| 369 | 20241112 | 122700 | 12467303700 | 37750 | 37650 | 37800 | 37650 | 1266 |
| 370 | 20241112 | 122600 | 12419512900 | 37650 | 37600 | 37700 | 37600 | 1218 |
| 371 | 20241112 | 122500 | 12373626800 | 37650 | 37600 | 37650 | 37600 | 133 |
| 372 | 20241112 | 122400 | 12368624100 | 37600 | 37600 | 37650 | 37600 | 399 |
| 373 | 20241112 | 122300 | 12353613900 | 37550 | 37650 | 37700 | 37550 | 388 |
| 374 | 20241112 | 122200 | 12339011300 | 37700 | 37700 | 37750 | 37650 | 439 |
| 375 | 20241112 | 122100 | 12322476200 | 37700 | 37650 | 37750 | 37550 | 627 |
| 376 | 20241112 | 122000 | 12298865650 | 37600 | 37650 | 37700 | 37600 | 763 |
| 377 | 20241112 | 121900 | 12270163600 | 37700 | 37750 | 37750 | 37600 | 1236 |
| 378 | 20241112 | 121800 | 12223549850 | 37700 | 37650 | 37750 | 37650 | 664 |
| 379 | 20241112 | 121700 | 12198518850 | 37600 | 37600 | 37700 | 37600 | 414 |
| 380 | 20241112 | 121600 | 12182924150 | 37600 | 37600 | 37700 | 37600 | 242 |
| 381 | 20241112 | 121500 | 12173819550 | 37700 | 37500 | 37700 | 37400 | 3804 |
| 382 | 20241112 | 121400 | 12031140250 | 37500 | 37500 | 37500 | 37450 | 409 |
| 383 | 20241112 | 121300 | 12015806800 | 37500 | 37500 | 37500 | 37450 | 212 |
| 384 | 20241112 | 121200 | 12007856950 | 37500 | 37500 | 37500 | 37450 | 169 |
| 385 | 20241112 | 121100 | 12001526700 | 37450 | 37450 | 37450 | 37450 | 51 |
| 386 | 20241112 | 121000 | 11999616750 | 37450 | 37400 | 37450 | 37400 | 328 |
| 387 | 20241112 | 120900 | 11987341700 | 37450 | 37450 | 37450 | 37450 | 521 |
| 388 | 20241112 | 120800 | 11967830250 | 37450 | 37450 | 37450 | 37450 | 499 |
| 389 | 20241112 | 120700 | 11949142700 | 37450 | 37450 | 37450 | 37400 | 309 |
| 390 | 20241112 | 120600 | 11937581850 | 37450 | 37450 | 37500 | 37400 | 2657 |
| 391 | 20241112 | 120500 | 11838078350 | 37400 | 37400 | 37450 | 37400 | 204 |
| 392 | 20241112 | 120400 | 11830448600 | 37400 | 37350 | 37400 | 37350 | 501 |
| 393 | 20241112 | 120300 | 11811716600 | 37350 | 37400 | 37400 | 37350 | 242 |
| 394 | 20241112 | 120200 | 11802677500 | 37350 | 37400 | 37450 | 37350 | 551 |
| 395 | 20241112 | 120100 | 11782082150 | 37400 | 37400 | 37450 | 37400 | 205 |
| 396 | 20241112 | 120000 | 11774414900 | 37400 | 37350 | 37400 | 37350 | 1605 |
| 397 | 20241112 | 115900 | 11714443250 | 37350 | 37300 | 37350 | 37300 | 127 |
| 398 | 20241112 | 115800 | 11709705600 | 37300 | 37300 | 37300 | 37250 | 911 |
| 399 | 20241112 | 115700 | 11675729000 | 37250 | 37300 | 37300 | 37250 | 338 |
| 400 | 20241112 | 115600 | 11663133350 | 37250 | 37300 | 37350 | 37250 | 268 |
| 401 | 20241112 | 115500 | 11653148100 | 37350 | 37300 | 37350 | 37250 | 1117 |
| 402 | 20241112 | 115400 | 11611529900 | 37250 | 37350 | 37350 | 37250 | 102 |
| 403 | 20241112 | 115300 | 11607728500 | 37300 | 37300 | 37350 | 37250 | 641 |
| 404 | 20241112 | 115200 | 11583818300 | 37300 | 37250 | 37300 | 37250 | 256 |
| 405 | 20241112 | 115100 | 11574273750 | 37300 | 37300 | 37300 | 37250 | 260 |
| 406 | 20241112 | 115000 | 11564585900 | 37300 | 37300 | 37350 | 37300 | 734 |
| 407 | 20241112 | 114900 | 11537207600 | 37300 | 37350 | 37350 | 37300 | 314 |
| 408 | 20241112 | 114800 | 11525495350 | 37300 | 37350 | 37350 | 37300 | 171 |
| 409 | 20241112 | 114700 | 11519116000 | 37300 | 37350 | 37350 | 37300 | 281 |
| 410 | 20241112 | 114600 | 11508627500 | 37350 | 37400 | 37400 | 37350 | 421 |
| 411 | 20241112 | 114500 | 11492897050 | 37400 | 37450 | 37450 | 37400 | 173 |
| 412 | 20241112 | 114400 | 11486426800 | 37450 | 37400 | 37450 | 37400 | 1084 |
| 413 | 20241112 | 114300 | 11445881950 | 37400 | 37400 | 37400 | 37350 | 141 |
| 414 | 20241112 | 114200 | 11440609100 | 37400 | 37400 | 37400 | 37400 | 216 |
| 415 | 20241112 | 114100 | 11432530700 | 37400 | 37250 | 37400 | 37250 | 2041 |
| 416 | 20241112 | 114000 | 11356341300 | 37300 | 37250 | 37300 | 37250 | 1136 |
| 417 | 20241112 | 113900 | 11313985050 | 37250 | 37250 | 37300 | 37250 | 512 |
| 418 | 20241112 | 113800 | 11294908950 | 37250 | 37300 | 37300 | 37250 | 296 |
| 419 | 20241112 | 113700 | 11283881000 | 37300 | 37250 | 37300 | 37250 | 418 |
| 420 | 20241112 | 113600 | 11268309400 | 37300 | 37300 | 37300 | 37250 | 478 |
| 421 | 20241112 | 113500 | 11250489650 | 37300 | 37350 | 37350 | 37250 | 379 |
| 422 | 20241112 | 113400 | 11236349000 | 37300 | 37350 | 37350 | 37250 | 790 |
| 423 | 20241112 | 113300 | 11206882000 | 37350 | 37350 | 37400 | 37250 | 2999 |
| 424 | 20241112 | 113200 | 11095073050 | 37400 | 37400 | 37400 | 37350 | 300 |
| 425 | 20241112 | 113100 | 11083861700 | 37400 | 37400 | 37400 | 37350 | 247 |
| 426 | 20241112 | 113000 | 11074634150 | 37350 | 37400 | 37400 | 37350 | 332 |
| 427 | 20241112 | 112900 | 11062231400 | 37350 | 37400 | 37400 | 37350 | 1121 |
| 428 | 20241112 | 112800 | 11020340100 | 37400 | 37450 | 37450 | 37350 | 822 |
| 429 | 20241112 | 112700 | 10989597100 | 37450 | 37450 | 37450 | 37400 | 197 |
| 430 | 20241112 | 112600 | 10982219900 | 37450 | 37400 | 37450 | 37400 | 358 |
| 431 | 20241112 | 112500 | 10968822450 | 37400 | 37400 | 37400 | 37350 | 311 |
| 432 | 20241112 | 112400 | 10957194550 | 37400 | 37400 | 37400 | 37300 | 464 |
| 433 | 20241112 | 112300 | 10939859100 | 37350 | 37350 | 37400 | 37350 | 250 |
| 434 | 20241112 | 112200 | 10930519450 | 37300 | 37300 | 37350 | 37300 | 1729 |
| 435 | 20241112 | 112100 | 10865964150 | 37300 | 37300 | 37300 | 37250 | 574 |
| 436 | 20241112 | 112000 | 10844555900 | 37300 | 37300 | 37300 | 37250 | 1338 |
| 437 | 20241112 | 111900 | 10794672700 | 37300 | 37350 | 37350 | 37300 | 1564 |
| 438 | 20241112 | 111800 | 10736333300 | 37350 | 37350 | 37350 | 37350 | 537 |
| 439 | 20241112 | 111700 | 10716276350 | 37350 | 37400 | 37400 | 37300 | 325 |
| 440 | 20241112 | 111600 | 10704142350 | 37350 | 37400 | 37400 | 37300 | 1810 |
| 441 | 20241112 | 111500 | 10636542200 | 37350 | 37450 | 37450 | 37350 | 2045 |
| 442 | 20241112 | 111400 | 10560061850 | 37450 | 37450 | 37500 | 37450 | 723 |
| 443 | 20241112 | 111300 | 10532984100 | 37500 | 37500 | 37500 | 37450 | 678 |
| 444 | 20241112 | 111200 | 10507576600 | 37500 | 37450 | 37500 | 37450 | 268 |
| 445 | 20241112 | 111100 | 10497535950 | 37500 | 37500 | 37550 | 37450 | 476 |
| 446 | 20241112 | 111000 | 10479707650 | 37500 | 37450 | 37500 | 37400 | 828 |
| 447 | 20241112 | 110900 | 10448723100 | 37450 | 37550 | 37550 | 37400 | 640 |
| 448 | 20241112 | 110800 | 10424746100 | 37550 | 37400 | 37550 | 37350 | 701 |
| 449 | 20241112 | 110700 | 10398500250 | 37400 | 37450 | 37450 | 37400 | 499 |
| 450 | 20241112 | 110600 | 10379825250 | 37450 | 37450 | 37450 | 37400 | 1734 |
| 451 | 20241112 | 110500 | 10314970550 | 37400 | 37450 | 37450 | 37350 | 1423 |
| 452 | 20241112 | 110400 | 10261748250 | 37450 | 37600 | 37600 | 37450 | 1999 |
| 453 | 20241112 | 110300 | 10186725200 | 37600 | 37550 | 37650 | 37550 | 95 |
| 454 | 20241112 | 110200 | 10183156150 | 37600 | 37550 | 37600 | 37500 | 1459 |
| 455 | 20241112 | 110100 | 10128403250 | 37500 | 37500 | 37500 | 37500 | 395 |
| 456 | 20241112 | 110000 | 10113590750 | 37500 | 37550 | 37550 | 37500 | 303 |
| 457 | 20241112 | 105900 | 10102227100 | 37500 | 37500 | 37550 | 37500 | 253 |
| 458 | 20241112 | 105800 | 10092735650 | 37500 | 37400 | 37500 | 37400 | 1097 |
| 459 | 20241112 | 105700 | 10051657150 | 37400 | 37350 | 37450 | 37350 | 375 |
| 460 | 20241112 | 105600 | 10037629650 | 37350 | 37350 | 37450 | 37350 | 1417 |
| 461 | 20241112 | 105500 | 9984642900 | 37350 | 37400 | 37450 | 37350 | 765 |
| 462 | 20241112 | 105400 | 9956030850 | 37400 | 37450 | 37500 | 37400 | 688 |
| 463 | 20241112 | 105300 | 9930287300 | 37450 | 37450 | 37500 | 37450 | 957 |
| 464 | 20241112 | 105200 | 9894444100 | 37600 | 37600 | 37600 | 37500 | 2793 |
| 465 | 20241112 | 105100 | 9789645050 | 37600 | 37600 | 37650 | 37600 | 556 |
| 466 | 20241112 | 105000 | 9768739400 | 37600 | 37700 | 37700 | 37600 | 1286 |
| 467 | 20241112 | 104900 | 9720370450 | 37700 | 37700 | 37700 | 37650 | 1385 |
| 468 | 20241112 | 104800 | 9668220450 | 37700 | 37700 | 37700 | 37650 | 1134 |
| 469 | 20241112 | 104700 | 9625471300 | 37750 | 37850 | 37850 | 37750 | 2116 |
| 470 | 20241112 | 104600 | 9545493900 | 37850 | 37850 | 37850 | 37800 | 1789 |
| 471 | 20241112 | 104500 | 9477796400 | 37850 | 37850 | 37900 | 37850 | 588 |
| 472 | 20241112 | 104400 | 9455526700 | 37850 | 37950 | 38000 | 37850 | 3932 |
| 473 | 20241112 | 104300 | 9306300600 | 38000 | 37900 | 38000 | 37900 | 827 |
| 474 | 20241112 | 104200 | 9274914900 | 37900 | 37850 | 37900 | 37850 | 824 |
| 475 | 20241112 | 104100 | 9243695800 | 37850 | 37850 | 37900 | 37850 | 568 |
| 476 | 20241112 | 104000 | 9222189300 | 37900 | 37850 | 37900 | 37850 | 310 |
| 477 | 20241112 | 103900 | 9210450700 | 37900 | 37900 | 37950 | 37850 | 631 |
| 478 | 20241112 | 103800 | 9186549400 | 37900 | 37800 | 37900 | 37800 | 357 |
| 479 | 20241112 | 103700 | 9173031000 | 37800 | 37800 | 37900 | 37750 | 1362 |
| 480 | 20241112 | 103600 | 9121571650 | 37750 | 37800 | 37850 | 37750 | 881 |
| 481 | 20241112 | 103500 | 9088261850 | 37750 | 37800 | 37800 | 37750 | 214 |
| 482 | 20241112 | 103400 | 9080180300 | 37800 | 37750 | 37800 | 37750 | 49 |
| 483 | 20241112 | 103300 | 9078328350 | 37750 | 37850 | 37850 | 37750 | 1167 |
| 484 | 20241112 | 103200 | 9034244600 | 37850 | 37850 | 37900 | 37750 | 378 |
| 485 | 20241112 | 103100 | 9019953250 | 37850 | 37850 | 37950 | 37850 | 923 |
| 486 | 20241112 | 103000 | 8984992300 | 37900 | 37800 | 38050 | 37800 | 2224 |
| 487 | 20241112 | 102900 | 8900598650 | 37750 | 37650 | 37750 | 37650 | 589 |
| 488 | 20241112 | 102800 | 8878397350 | 37600 | 37700 | 37700 | 37600 | 376 |
| 489 | 20241112 | 102700 | 8864238800 | 37700 | 37650 | 37750 | 37650 | 515 |
| 490 | 20241112 | 102600 | 8844848800 | 37650 | 37700 | 37750 | 37650 | 888 |
| 491 | 20241112 | 102500 | 8811373150 | 37700 | 37750 | 37750 | 37650 | 198 |
| 492 | 20241112 | 102400 | 8803909250 | 37750 | 37800 | 37800 | 37650 | 900 |
| 493 | 20241112 | 102300 | 8769972400 | 37800 | 37750 | 37800 | 37600 | 522 |
| 494 | 20241112 | 102200 | 8750316800 | 37750 | 37700 | 37750 | 37600 | 1848 |
| 495 | 20241112 | 102100 | 8680724100 | 37700 | 37700 | 37800 | 37600 | 1899 |
| 496 | 20241112 | 102000 | 8609152200 | 37800 | 37850 | 37850 | 37750 | 1670 |
| 497 | 20241112 | 101900 | 8546074000 | 37850 | 37750 | 37850 | 37700 | 820 |
| 498 | 20241112 | 101800 | 8515071400 | 37750 | 37800 | 37800 | 37700 | 793 |
| 499 | 20241112 | 101700 | 8485139250 | 37750 | 37800 | 37800 | 37650 | 1835 |
| 500 | 20241112 | 101600 | 8415890300 | 37800 | 37950 | 37950 | 37750 | 3457 |
| 501 | 20241112 | 101500 | 8285044850 | 37950 | 37950 | 38000 | 37900 | 1180 |
| 502 | 20241112 | 101400 | 8240264250 | 37950 | 37900 | 38000 | 37850 | 1240 |
| 503 | 20241112 | 101300 | 8193204150 | 37900 | 38000 | 38100 | 37850 | 2188 |
| 504 | 20241112 | 101200 | 8110090200 | 37800 | 37850 | 38000 | 37800 | 3006 |
| 505 | 20241112 | 101100 | 7996156050 | 37850 | 37850 | 37900 | 37800 | 681 |
| 506 | 20241112 | 101000 | 7970383650 | 37850 | 37950 | 38000 | 37750 | 2212 |
| 507 | 20241112 | 100900 | 7886565600 | 37850 | 37900 | 38000 | 37850 | 2162 |
| 508 | 20241112 | 100800 | 7804576300 | 37900 | 37950 | 38000 | 37850 | 2687 |
| 509 | 20241112 | 100700 | 7702595200 | 37950 | 37800 | 37950 | 37750 | 1683 |
| 510 | 20241112 | 100600 | 7638867200 | 37750 | 37800 | 37900 | 37750 | 1575 |
| 511 | 20241112 | 100500 | 7579347950 | 37800 | 37800 | 37800 | 37700 | 2020 |
| 512 | 20241112 | 100400 | 7503065800 | 37700 | 37450 | 37750 | 37450 | 3106 |
| 513 | 20241112 | 100300 | 7386345200 | 37350 | 37400 | 37450 | 37350 | 2281 |
| 514 | 20241112 | 100200 | 7301081450 | 37450 | 37400 | 37450 | 37350 | 1327 |
| 515 | 20241112 | 100100 | 7251437350 | 37400 | 37500 | 37500 | 37400 | 2219 |
| 516 | 20241112 | 100000 | 7168335300 | 37500 | 37550 | 37600 | 37450 | 1053 |
| 517 | 20241112 | 095900 | 7128853650 | 37550 | 37450 | 37600 | 37400 | 1473 |
| 518 | 20241112 | 095800 | 7073668600 | 37450 | 37500 | 37500 | 37450 | 1478 |
| 519 | 20241112 | 095700 | 7018258800 | 37450 | 37400 | 37500 | 37350 | 730 |
| 520 | 20241112 | 095600 | 6990952200 | 37400 | 37400 | 37450 | 37300 | 2032 |
| 521 | 20241112 | 095500 | 6915012100 | 37400 | 37400 | 37400 | 37300 | 860 |
| 522 | 20241112 | 095400 | 6882905600 | 37300 | 37300 | 37400 | 37250 | 1935 |
| 523 | 20241112 | 095300 | 6810721350 | 37300 | 37200 | 37350 | 37200 | 2221 |
| 524 | 20241112 | 095200 | 6727914400 | 37200 | 37300 | 37300 | 37200 | 2389 |
| 525 | 20241112 | 095100 | 6638988400 | 37250 | 37300 | 37300 | 37250 | 712 |
| 526 | 20241112 | 095000 | 6612451900 | 37300 | 37350 | 37350 | 37250 | 1002 |
| 527 | 20241112 | 094900 | 6575091100 | 37350 | 37200 | 37350 | 37200 | 4590 |
| 528 | 20241112 | 094800 | 6403973850 | 37250 | 37300 | 37300 | 37250 | 1408 |
| 529 | 20241112 | 094700 | 6351496200 | 37250 | 37300 | 37300 | 37250 | 1811 |
| 530 | 20241112 | 094600 | 6284023500 | 37300 | 37250 | 37300 | 37250 | 979 |
| 531 | 20241112 | 094500 | 6247553700 | 37250 | 37300 | 37350 | 37200 | 3302 |
| 532 | 20241112 | 094400 | 6124474750 | 37300 | 37350 | 37400 | 37300 | 1509 |
| 533 | 20241112 | 094300 | 6068137800 | 37350 | 37350 | 37350 | 37350 | 1846 |
| 534 | 20241112 | 094200 | 5999189700 | 37350 | 37400 | 37400 | 37350 | 774 |
| 535 | 20241112 | 094100 | 5970262000 | 37400 | 37500 | 37500 | 37400 | 1018 |
| 536 | 20241112 | 094000 | 5932136800 | 37500 | 37600 | 37650 | 37500 | 1581 |
| 537 | 20241112 | 093900 | 5872735400 | 37500 | 37550 | 37600 | 37350 | 2575 |
| 538 | 20241112 | 093800 | 5776146200 | 37550 | 37500 | 37550 | 37400 | 652 |
| 539 | 20241112 | 093700 | 5751710600 | 37350 | 37350 | 37600 | 37200 | 7112 |
| 540 | 20241112 | 093600 | 5485883650 | 37350 | 37300 | 37350 | 37300 | 1022 |
| 541 | 20241112 | 093500 | 5447741550 | 37350 | 37350 | 37400 | 37300 | 1809 |
| 542 | 20241112 | 093400 | 5380223350 | 37300 | 37300 | 37350 | 37200 | 5512 |
| 543 | 20241112 | 093300 | 5174664800 | 37300 | 37450 | 37450 | 37250 | 4472 |
| 544 | 20241112 | 093200 | 5007729400 | 37450 | 37600 | 37600 | 37400 | 4216 |
| 545 | 20241112 | 093100 | 4849606300 | 37600 | 37600 | 37650 | 37500 | 3263 |
| 546 | 20241112 | 093000 | 4726926000 | 37550 | 37650 | 37650 | 37550 | 1701 |
| 547 | 20241112 | 092900 | 4663004100 | 37600 | 37650 | 37700 | 37600 | 3649 |
| 548 | 20241112 | 092800 | 4525709200 | 37700 | 37650 | 37800 | 37600 | 965 |
| 549 | 20241112 | 092700 | 4489331900 | 37650 | 37650 | 37700 | 37600 | 3412 |
| 550 | 20241112 | 092600 | 4360821700 | 37650 | 37650 | 37750 | 37650 | 1452 |
| 551 | 20241112 | 092500 | 4306078350 | 37700 | 37750 | 37800 | 37650 | 3887 |
| 552 | 20241112 | 092400 | 4159474150 | 37750 | 37800 | 37800 | 37750 | 4614 |
| 553 | 20241112 | 092300 | 3985173000 | 37750 | 37900 | 37900 | 37750 | 1881 |
| 554 | 20241112 | 092200 | 3914034800 | 37850 | 38000 | 38000 | 37850 | 1239 |
| 555 | 20241112 | 092100 | 3867070000 | 38000 | 38050 | 38050 | 38000 | 871 |
| 556 | 20241112 | 092000 | 3833971400 | 38050 | 38100 | 38100 | 37950 | 877 |
| 557 | 20241112 | 091900 | 3800598850 | 38100 | 38050 | 38250 | 37850 | 2230 |
| 558 | 20241112 | 091800 | 3715631600 | 38100 | 38000 | 38100 | 37750 | 3911 |
| 559 | 20241112 | 091700 | 3567411100 | 38000 | 38050 | 38100 | 37900 | 1733 |
| 560 | 20241112 | 091600 | 3501501850 | 38050 | 38150 | 38150 | 38000 | 1014 |
| 561 | 20241112 | 091500 | 3462912850 | 38000 | 38200 | 38250 | 38000 | 4937 |
| 562 | 20241112 | 091400 | 3274771650 | 38250 | 38300 | 38300 | 38200 | 1544 |
| 563 | 20241112 | 091300 | 3215740550 | 38300 | 38250 | 38350 | 38100 | 8159 |
| 564 | 20241112 | 091200 | 2903936200 | 38250 | 38250 | 38300 | 38100 | 2623 |
| 565 | 20241112 | 091100 | 2803711250 | 38300 | 38450 | 38500 | 38200 | 4707 |
| 566 | 20241112 | 091000 | 2622837200 | 38500 | 37800 | 38500 | 37750 | 6443 |
| 567 | 20241112 | 090900 | 2376553300 | 37800 | 37850 | 37950 | 37550 | 6982 |
| 568 | 20241112 | 090800 | 2112925350 | 37750 | 38100 | 38100 | 37750 | 3566 |
| 569 | 20241112 | 090700 | 1977626250 | 38000 | 38250 | 38300 | 38000 | 3525 |
| 570 | 20241112 | 090600 | 1843226000 | 38250 | 38400 | 38500 | 38200 | 2710 |
| 571 | 20241112 | 090500 | 1739385250 | 38400 | 38400 | 38500 | 38250 | 4079 |
| 572 | 20241112 | 090400 | 1582892600 | 38400 | 38400 | 38500 | 38250 | 4303 |
| 573 | 20241112 | 090300 | 1417522350 | 38400 | 38800 | 38800 | 38400 | 6330 |
| 574 | 20241112 | 090200 | 1172997550 | 38800 | 38950 | 39050 | 38750 | 7454 |
| 575 | 20241112 | 090100 | 883292200 | 38950 | 38650 | 39100 | 38600 | 11221 |
| 576 | 20241112 | 090000 | 446002600 | 38700 | 38500 | 38900 | 38450 | 11557 |