34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 3 | 20241112 | 191700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20241112 | 191600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20241112 | 191500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20241112 | 191400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20241112 | 191300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20241112 | 191200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20241112 | 191100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20241112 | 191000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20241112 | 190900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20241112 | 190800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20241112 | 190700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20241112 | 190600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20241112 | 190500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20241112 | 190400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20241112 | 190300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20241112 | 190200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20241112 | 190100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20241112 | 190000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20241112 | 185900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20241112 | 185800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20241112 | 185700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20241112 | 185600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20241112 | 185500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20241112 | 185400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20241112 | 185300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20241112 | 185200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20241112 | 185100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20241112 | 185000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20241112 | 184900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20241112 | 184800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 33 | 20241112 | 184700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20241112 | 184600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20241112 | 184500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20241112 | 184400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20241112 | 184300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20241112 | 184200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20241112 | 184100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20241112 | 184000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20241112 | 183900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20241112 | 183800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20241112 | 183700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20241112 | 183600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20241112 | 183500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20241112 | 183400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20241112 | 183300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20241112 | 183200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20241112 | 183100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20241112 | 183000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20241112 | 182900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20241112 | 182800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20241112 | 182700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20241112 | 182600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20241112 | 182500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20241112 | 182400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20241112 | 182300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20241112 | 182200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20241112 | 182100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20241112 | 182000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20241112 | 181900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20241112 | 181800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 63 | 20241112 | 181700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20241112 | 181600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20241112 | 181500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20241112 | 181400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20241112 | 181300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20241112 | 181200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20241112 | 181100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20241112 | 181000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20241112 | 180900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20241112 | 180800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20241112 | 180700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20241112 | 180600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20241112 | 180500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20241112 | 180400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20241112 | 180300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20241112 | 180200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20241112 | 180100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20241112 | 180000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20241112 | 175900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20241112 | 175800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20241112 | 175700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20241112 | 175600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20241112 | 175500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20241112 | 175400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20241112 | 175300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20241112 | 175200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20241112 | 175100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20241112 | 175000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20241112 | 174900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20241112 | 174800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 93 | 20241112 | 174700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20241112 | 174600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20241112 | 174500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20241112 | 174400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20241112 | 174300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20241112 | 174200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20241112 | 174100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20241112 | 174000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20241112 | 173900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20241112 | 173800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20241112 | 173700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20241112 | 173600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20241112 | 173500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20241112 | 173400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20241112 | 173300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20241112 | 173200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20241112 | 173100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20241112 | 173000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20241112 | 172900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20241112 | 172800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20241112 | 172700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20241112 | 172600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20241112 | 172500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20241112 | 172400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20241112 | 172300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20241112 | 172200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20241112 | 172100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20241112 | 172000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20241112 | 171900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20241112 | 171800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 123 | 20241112 | 171700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20241112 | 171600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20241112 | 171500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20241112 | 171400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20241112 | 171300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20241112 | 171200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20241112 | 171100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20241112 | 171000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20241112 | 170900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20241112 | 170800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20241112 | 170700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20241112 | 170600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20241112 | 170500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20241112 | 170400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20241112 | 170300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20241112 | 170200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20241112 | 170100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20241112 | 170000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20241112 | 165900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20241112 | 165800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20241112 | 165700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20241112 | 165600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20241112 | 165500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20241112 | 165400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20241112 | 165300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20241112 | 165200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20241112 | 165100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20241112 | 165000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20241112 | 164900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20241112 | 164800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 153 | 20241112 | 164700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20241112 | 164600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20241112 | 164500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20241112 | 164400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20241112 | 164300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20241112 | 164200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20241112 | 164100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20241112 | 164000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20241112 | 163900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20241112 | 163800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20241112 | 163700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20241112 | 163600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20241112 | 163500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20241112 | 163400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20241112 | 163300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20241112 | 163200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20241112 | 163100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20241112 | 163000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20241112 | 162900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20241112 | 162800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20241112 | 162700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20241112 | 162600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20241112 | 162500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20241112 | 162400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20241112 | 162300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20241112 | 162200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20241112 | 162100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20241112 | 162000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20241112 | 161900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20241112 | 161800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 183 | 20241112 | 161700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20241112 | 161600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20241112 | 161500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20241112 | 161400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20241112 | 161300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20241112 | 161200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20241112 | 161100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20241112 | 161000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20241112 | 160900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20241112 | 160800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20241112 | 160700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20241112 | 160600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20241112 | 160500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20241112 | 160400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20241112 | 160300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20241112 | 160200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20241112 | 160100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20241112 | 160000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20241112 | 155900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20241112 | 155800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20241112 | 155700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20241112 | 155600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20241112 | 155500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20241112 | 155400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20241112 | 155300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20241112 | 155200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20241112 | 155100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20241112 | 155000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20241112 | 154900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20241112 | 154800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 213 | 20241112 | 154700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 214 | 20241112 | 154600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 215 | 20241112 | 154500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 216 | 20241112 | 154400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 217 | 20241112 | 154300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 218 | 20241112 | 154200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 219 | 20241112 | 154100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 220 | 20241112 | 154000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 221 | 20241112 | 153900 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 222 | 20241112 | 153800 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 223 | 20241112 | 153700 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 224 | 20241112 | 153600 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 225 | 20241112 | 153500 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 226 | 20241112 | 153400 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 227 | 20241112 | 153300 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 228 | 20241112 | 153200 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 229 | 20241112 | 153100 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 230 | 20241112 | 153000 | 78450465750 | 40050 | 40050 | 40050 | 40050 | 25276 |
| 231 | 20241112 | 152900 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20241112 | 152800 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 233 | 20241112 | 152700 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20241112 | 152600 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 235 | 20241112 | 152500 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 236 | 20241112 | 152400 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 237 | 20241112 | 152300 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 238 | 20241112 | 152200 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 239 | 20241112 | 152100 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 240 | 20241112 | 152000 | 77438161950 | 40000 | 40000 | 40000 | 40000 | 0 |
| 241 | 20241112 | 151900 | 77438161950 | 40000 | 39950 | 40000 | 39900 | 4580 |
| 242 | 20241112 | 151800 | 77255287550 | 40000 | 40000 | 40000 | 39900 | 9597 |
| 243 | 20241112 | 151700 | 76871882550 | 40000 | 39950 | 40000 | 39950 | 1289 |
| 244 | 20241112 | 151600 | 76820383700 | 40000 | 39950 | 40000 | 39950 | 1151 |
| 245 | 20241112 | 151500 | 76774367950 | 39950 | 40000 | 40000 | 39950 | 3362 |
| 246 | 20241112 | 151400 | 76640051700 | 40000 | 39950 | 40000 | 39900 | 1700 |
| 247 | 20241112 | 151300 | 76572123550 | 40000 | 39950 | 40050 | 39950 | 5665 |
| 248 | 20241112 | 151200 | 76345535950 | 39950 | 40000 | 40000 | 39900 | 1823 |
| 249 | 20241112 | 151100 | 76272703200 | 39950 | 40000 | 40050 | 39950 | 2278 |
| 250 | 20241112 | 151000 | 76181598750 | 40050 | 40000 | 40050 | 39900 | 5098 |
| 251 | 20241112 | 150900 | 75977802750 | 39950 | 40000 | 40000 | 39950 | 4881 |
| 252 | 20241112 | 150800 | 75782768050 | 39950 | 40000 | 40050 | 39950 | 2668 |
| 253 | 20241112 | 150700 | 75676051650 | 40050 | 40050 | 40100 | 40000 | 3007 |
| 254 | 20241112 | 150600 | 75555674850 | 40100 | 40100 | 40100 | 40050 | 1156 |
| 255 | 20241112 | 150500 | 75509358900 | 40050 | 40100 | 40100 | 40050 | 1080 |
| 256 | 20241112 | 150400 | 75466090450 | 40100 | 40100 | 40150 | 40050 | 1569 |
| 257 | 20241112 | 150300 | 75403194650 | 40100 | 40100 | 40150 | 40050 | 1935 |
| 258 | 20241112 | 150200 | 75325590500 | 40100 | 40000 | 40150 | 40000 | 3354 |
| 259 | 20241112 | 150100 | 75191218450 | 40050 | 40000 | 40050 | 39950 | 5464 |
| 260 | 20241112 | 150000 | 74972642450 | 40050 | 40050 | 40100 | 40000 | 4100 |
| 261 | 20241112 | 145900 | 74808477150 | 40050 | 40000 | 40050 | 40000 | 1880 |
| 262 | 20241112 | 145800 | 74733242950 | 40050 | 40050 | 40100 | 40000 | 1699 |
| 263 | 20241112 | 145700 | 74665224600 | 40050 | 40100 | 40100 | 40000 | 4224 |
| 264 | 20241112 | 145600 | 74496056050 | 40100 | 40150 | 40200 | 40050 | 3512 |
| 265 | 20241112 | 145500 | 74355090950 | 40150 | 40200 | 40200 | 40150 | 2833 |
| 266 | 20241112 | 145400 | 74241231200 | 40200 | 40150 | 40300 | 40100 | 7176 |
| 267 | 20241112 | 145300 | 73952666400 | 40150 | 40250 | 40250 | 40150 | 2799 |
| 268 | 20241112 | 145200 | 73840157350 | 40200 | 40000 | 40250 | 39950 | 5869 |
| 269 | 20241112 | 145100 | 73604527900 | 39900 | 40000 | 40050 | 39900 | 3070 |
| 270 | 20241112 | 145000 | 73481744450 | 40000 | 40000 | 40100 | 40000 | 1672 |
| 271 | 20241112 | 144900 | 73414782000 | 40000 | 40100 | 40150 | 40000 | 2995 |
| 272 | 20241112 | 144800 | 73294843950 | 40100 | 40100 | 40200 | 40100 | 3952 |
| 273 | 20241112 | 144700 | 73136047350 | 40100 | 40100 | 40150 | 40050 | 2737 |
| 274 | 20241112 | 144600 | 73026260900 | 40100 | 40100 | 40150 | 40050 | 3470 |
| 275 | 20241112 | 144500 | 72887136600 | 40050 | 39950 | 40100 | 39950 | 2992 |
| 276 | 20241112 | 144400 | 72767334200 | 39950 | 39900 | 39950 | 39850 | 2238 |
| 277 | 20241112 | 144300 | 72678006050 | 39900 | 39950 | 40000 | 39900 | 1403 |
| 278 | 20241112 | 144200 | 72621953100 | 39950 | 39950 | 40000 | 39900 | 1214 |
| 279 | 20241112 | 144100 | 72573447650 | 39950 | 39950 | 40000 | 39900 | 2300 |
| 280 | 20241112 | 144000 | 72481537800 | 40000 | 39950 | 40050 | 39900 | 1697 |
| 281 | 20241112 | 143900 | 72413694850 | 39950 | 39800 | 40000 | 39800 | 2217 |
| 282 | 20241112 | 143800 | 72325148900 | 39850 | 39950 | 40000 | 39850 | 2000 |
| 283 | 20241112 | 143700 | 72245347000 | 39950 | 39900 | 40000 | 39900 | 3629 |
| 284 | 20241112 | 143600 | 72100296900 | 39900 | 39700 | 40000 | 39700 | 6725 |
| 285 | 20241112 | 143500 | 71832113100 | 39750 | 39750 | 39800 | 39700 | 2068 |
| 286 | 20241112 | 143400 | 71749910500 | 39800 | 39750 | 39900 | 39750 | 3075 |
| 287 | 20241112 | 143300 | 71627465950 | 39900 | 39700 | 39950 | 39700 | 5611 |
| 288 | 20241112 | 143200 | 71403916650 | 39700 | 39750 | 39800 | 39700 | 1785 |
| 289 | 20241112 | 143100 | 71332958550 | 39800 | 39750 | 39800 | 39750 | 2370 |
| 290 | 20241112 | 143000 | 71238678800 | 39750 | 39700 | 39750 | 39600 | 3019 |
| 291 | 20241112 | 142900 | 71118879100 | 39750 | 39650 | 39750 | 39600 | 2292 |
| 292 | 20241112 | 142800 | 71027924300 | 39700 | 39700 | 39750 | 39650 | 1142 |
| 293 | 20241112 | 142700 | 70982613800 | 39700 | 39600 | 39700 | 39500 | 3065 |
| 294 | 20241112 | 142600 | 70861264150 | 39550 | 39500 | 39650 | 39500 | 4891 |
| 295 | 20241112 | 142500 | 70667665550 | 39600 | 39450 | 39600 | 39450 | 3969 |
| 296 | 20241112 | 142400 | 70510933200 | 39450 | 39600 | 39600 | 39400 | 12536 |
| 297 | 20241112 | 142300 | 70015976800 | 39550 | 39750 | 39750 | 39500 | 16113 |
| 298 | 20241112 | 142200 | 69377689600 | 39750 | 39700 | 39800 | 39700 | 3281 |
| 299 | 20241112 | 142100 | 69247280950 | 39700 | 39850 | 39900 | 39650 | 15605 |
| 300 | 20241112 | 142000 | 68626525000 | 39850 | 40000 | 40050 | 39800 | 10945 |
| 301 | 20241112 | 141900 | 68189679500 | 40000 | 40100 | 40150 | 40000 | 4521 |
| 302 | 20241112 | 141800 | 68008562350 | 40100 | 40050 | 40200 | 40050 | 1717 |
| 303 | 20241112 | 141700 | 67939738200 | 40050 | 40150 | 40200 | 40000 | 8370 |
| 304 | 20241112 | 141600 | 67604434500 | 40150 | 40200 | 40300 | 40050 | 5808 |
| 305 | 20241112 | 141500 | 67371353000 | 40250 | 40500 | 40500 | 40200 | 4434 |
| 306 | 20241112 | 141400 | 67192650550 | 40500 | 40500 | 40550 | 40450 | 8508 |
| 307 | 20241112 | 141300 | 66847944750 | 40500 | 40350 | 40550 | 40300 | 7956 |
| 308 | 20241112 | 141200 | 66526287350 | 40300 | 40350 | 40400 | 40300 | 2812 |
| 309 | 20241112 | 141100 | 66412842600 | 40350 | 40300 | 40450 | 40300 | 5853 |
| 310 | 20241112 | 141000 | 66176456850 | 40350 | 40150 | 40400 | 40150 | 6766 |
| 311 | 20241112 | 140900 | 65903596500 | 40150 | 40150 | 40200 | 40000 | 8822 |
| 312 | 20241112 | 140800 | 65550226100 | 40150 | 40200 | 40300 | 40050 | 8391 |
| 313 | 20241112 | 140700 | 65213367450 | 40250 | 40250 | 40450 | 40200 | 3123 |
| 314 | 20241112 | 140600 | 65087624100 | 40250 | 40350 | 40450 | 40200 | 6576 |
| 315 | 20241112 | 140500 | 64822430700 | 40300 | 40200 | 40350 | 40150 | 4344 |
| 316 | 20241112 | 140400 | 64647399650 | 40250 | 40100 | 40250 | 40000 | 10433 |
| 317 | 20241112 | 140300 | 64228950650 | 40100 | 40250 | 40250 | 40100 | 6795 |
| 318 | 20241112 | 140200 | 63956168300 | 40250 | 40150 | 40300 | 40100 | 6189 |
| 319 | 20241112 | 140100 | 63707407200 | 40150 | 40300 | 40350 | 40000 | 34514 |
| 320 | 20241112 | 140000 | 62322784150 | 40350 | 40700 | 40750 | 40300 | 16817 |
| 321 | 20241112 | 135900 | 61641867250 | 40700 | 40500 | 40750 | 40500 | 10773 |
| 322 | 20241112 | 135800 | 61204185150 | 40500 | 40350 | 40500 | 40300 | 16296 |
| 323 | 20241112 | 135700 | 60546377850 | 40300 | 40500 | 40700 | 40300 | 32755 |
| 324 | 20241112 | 135600 | 59221027500 | 40500 | 40700 | 40800 | 40500 | 18242 |
| 325 | 20241112 | 135500 | 58479844750 | 40700 | 40700 | 40900 | 40650 | 14910 |
| 326 | 20241112 | 135400 | 57872500450 | 40750 | 41000 | 41350 | 40700 | 44123 |
| 327 | 20241112 | 135300 | 56060942100 | 41000 | 40650 | 41250 | 40600 | 52457 |
| 328 | 20241112 | 135200 | 53912536950 | 40650 | 40950 | 41100 | 40350 | 64808 |
| 329 | 20241112 | 135100 | 51278931300 | 41050 | 41500 | 41500 | 40800 | 60187 |
| 330 | 20241112 | 135000 | 48807384850 | 41450 | 41400 | 42300 | 41300 | 137766 |
| 331 | 20241112 | 134900 | 43049368900 | 41300 | 41200 | 41500 | 40850 | 87241 |
| 332 | 20241112 | 134800 | 39455196600 | 41250 | 40750 | 41300 | 40650 | 86491 |
| 333 | 20241112 | 134700 | 35910396250 | 40750 | 40900 | 41200 | 40150 | 92411 |
| 334 | 20241112 | 134600 | 32152241200 | 40950 | 39250 | 41200 | 39200 | 91680 |
| 335 | 20241112 | 134500 | 28432533600 | 39300 | 39200 | 39300 | 39200 | 1244 |
| 336 | 20241112 | 134400 | 28383722550 | 39250 | 39250 | 39250 | 39200 | 2067 |
| 337 | 20241112 | 134300 | 28302688750 | 39250 | 39250 | 39300 | 39200 | 2756 |
| 338 | 20241112 | 134200 | 28194591150 | 39300 | 39250 | 39350 | 39200 | 887 |
| 339 | 20241112 | 134100 | 28159749950 | 39250 | 39250 | 39300 | 39200 | 3467 |
| 340 | 20241112 | 134000 | 28023668550 | 39250 | 39350 | 39400 | 39250 | 4135 |
| 341 | 20241112 | 133900 | 27861116900 | 39400 | 39350 | 39400 | 39350 | 976 |
| 342 | 20241112 | 133800 | 27822709750 | 39400 | 39350 | 39400 | 39350 | 639 |
| 343 | 20241112 | 133700 | 27797553950 | 39350 | 39450 | 39450 | 39350 | 2135 |
| 344 | 20241112 | 133600 | 27713431250 | 39400 | 39450 | 39500 | 39400 | 593 |
| 345 | 20241112 | 133500 | 27690039650 | 39450 | 39450 | 39450 | 39400 | 668 |
| 346 | 20241112 | 133400 | 27663690200 | 39400 | 39400 | 39450 | 39400 | 722 |
| 347 | 20241112 | 133300 | 27635233650 | 39400 | 39400 | 39450 | 39400 | 691 |
| 348 | 20241112 | 133200 | 27607975450 | 39400 | 39550 | 39600 | 39400 | 3268 |
| 349 | 20241112 | 133100 | 27479071300 | 39550 | 39450 | 39550 | 39450 | 586 |
| 350 | 20241112 | 133000 | 27455912050 | 39450 | 39450 | 39500 | 39450 | 289 |
| 351 | 20241112 | 132900 | 27444503000 | 39500 | 39450 | 39500 | 39450 | 642 |
| 352 | 20241112 | 132800 | 27419162000 | 39450 | 39450 | 39500 | 39450 | 568 |
| 353 | 20241112 | 132700 | 27396740750 | 39450 | 39450 | 39500 | 39450 | 732 |
| 354 | 20241112 | 132600 | 27367839350 | 39500 | 39550 | 39600 | 39450 | 2855 |
| 355 | 20241112 | 132500 | 27255037500 | 39550 | 39650 | 39650 | 39550 | 197 |
| 356 | 20241112 | 132400 | 27247235150 | 39650 | 39550 | 39650 | 39550 | 949 |
| 357 | 20241112 | 132300 | 27209676250 | 39550 | 39500 | 39600 | 39500 | 666 |
| 358 | 20241112 | 132200 | 27183343700 | 39500 | 39550 | 39550 | 39500 | 574 |
| 359 | 20241112 | 132100 | 27160663900 | 39600 | 39500 | 39600 | 39500 | 877 |
| 360 | 20241112 | 132000 | 27125978100 | 39550 | 39500 | 39550 | 39500 | 596 |
| 361 | 20241112 | 131900 | 27102406850 | 39600 | 39550 | 39600 | 39500 | 1902 |
| 362 | 20241112 | 131800 | 27027249900 | 39550 | 39550 | 39600 | 39500 | 1366 |
| 363 | 20241112 | 131700 | 26973233850 | 39600 | 39500 | 39600 | 39500 | 647 |
| 364 | 20241112 | 131600 | 26947647850 | 39500 | 39550 | 39600 | 39500 | 4666 |
| 365 | 20241112 | 131500 | 26763136200 | 39550 | 39600 | 39600 | 39550 | 455 |
| 366 | 20241112 | 131400 | 26745121900 | 39600 | 39550 | 39650 | 39550 | 1519 |
| 367 | 20241112 | 131300 | 26685013350 | 39550 | 39600 | 39650 | 39550 | 1576 |
| 368 | 20241112 | 131200 | 26622615450 | 39600 | 39700 | 39750 | 39600 | 3545 |
| 369 | 20241112 | 131100 | 26482059200 | 39750 | 39700 | 39750 | 39700 | 608 |
| 370 | 20241112 | 131000 | 26457919650 | 39700 | 39850 | 39900 | 39700 | 5291 |
| 371 | 20241112 | 130900 | 26247263850 | 39850 | 39850 | 39900 | 39850 | 106 |
| 372 | 20241112 | 130800 | 26243036200 | 39850 | 39850 | 39900 | 39850 | 789 |
| 373 | 20241112 | 130700 | 26211578450 | 39850 | 39850 | 39900 | 39850 | 203 |
| 374 | 20241112 | 130600 | 26203481850 | 39900 | 39850 | 39900 | 39850 | 211 |
| 375 | 20241112 | 130500 | 26195064250 | 39850 | 39900 | 39900 | 39850 | 71 |
| 376 | 20241112 | 130400 | 26192231950 | 39900 | 39850 | 39900 | 39850 | 376 |
| 377 | 20241112 | 130300 | 26177234700 | 39900 | 39900 | 39900 | 39850 | 95 |
| 378 | 20241112 | 130200 | 26173448500 | 39850 | 39950 | 40000 | 39850 | 790 |
| 379 | 20241112 | 130100 | 26141909850 | 39950 | 39900 | 39950 | 39900 | 548 |
| 380 | 20241112 | 130000 | 26120026550 | 39950 | 39900 | 39950 | 39900 | 297 |
| 381 | 20241112 | 125900 | 26108173250 | 39900 | 39950 | 39950 | 39900 | 99 |
| 382 | 20241112 | 125800 | 26104221600 | 39900 | 39900 | 39950 | 39900 | 255 |
| 383 | 20241112 | 125700 | 26094042300 | 39900 | 39950 | 40000 | 39900 | 754 |
| 384 | 20241112 | 125600 | 26063928200 | 39900 | 39900 | 40000 | 39850 | 466 |
| 385 | 20241112 | 125500 | 26045315350 | 39950 | 39950 | 40000 | 39800 | 2020 |
| 386 | 20241112 | 125400 | 25964642200 | 39900 | 39800 | 39950 | 39800 | 744 |
| 387 | 20241112 | 125300 | 25934967900 | 39850 | 39850 | 39850 | 39800 | 600 |
| 388 | 20241112 | 125200 | 25911073900 | 39800 | 39850 | 39950 | 39800 | 688 |
| 389 | 20241112 | 125100 | 25883632150 | 39850 | 39800 | 39950 | 39800 | 679 |
| 390 | 20241112 | 125000 | 25856575650 | 39800 | 39850 | 39850 | 39750 | 4418 |
| 391 | 20241112 | 124900 | 25680809550 | 39850 | 39950 | 39950 | 39850 | 1041 |
| 392 | 20241112 | 124800 | 25639278100 | 39900 | 40000 | 40050 | 39900 | 3690 |
| 393 | 20241112 | 124700 | 25491762200 | 40000 | 40000 | 40050 | 40000 | 244 |
| 394 | 20241112 | 124600 | 25481998400 | 40050 | 40150 | 40150 | 40000 | 2171 |
| 395 | 20241112 | 124500 | 25395030400 | 40100 | 40100 | 40150 | 40100 | 581 |
| 396 | 20241112 | 124400 | 25371715600 | 40100 | 40050 | 40150 | 40050 | 2083 |
| 397 | 20241112 | 124300 | 25288208200 | 40100 | 40150 | 40150 | 40100 | 2452 |
| 398 | 20241112 | 124200 | 25189840900 | 40150 | 40200 | 40250 | 40150 | 1684 |
| 399 | 20241112 | 124100 | 25122171550 | 40200 | 40200 | 40250 | 40200 | 2899 |
| 400 | 20241112 | 124000 | 25005617050 | 40200 | 40200 | 40250 | 40150 | 5742 |
| 401 | 20241112 | 123900 | 24774771450 | 40200 | 40250 | 40250 | 40200 | 1346 |
| 402 | 20241112 | 123800 | 24720633050 | 40250 | 40200 | 40300 | 40200 | 3175 |
| 403 | 20241112 | 123700 | 24592849750 | 40200 | 40200 | 40250 | 40200 | 2714 |
| 404 | 20241112 | 123600 | 24483662600 | 40200 | 40050 | 40200 | 40050 | 8081 |
| 405 | 20241112 | 123500 | 24159287650 | 40100 | 40000 | 40100 | 40000 | 607 |
| 406 | 20241112 | 123400 | 24134979050 | 40050 | 40050 | 40050 | 40000 | 1300 |
| 407 | 20241112 | 123300 | 24082914800 | 40050 | 39900 | 40100 | 39900 | 3857 |
| 408 | 20241112 | 123200 | 23928523500 | 39950 | 39950 | 39950 | 39900 | 838 |
| 409 | 20241112 | 123100 | 23895052550 | 39950 | 39900 | 39950 | 39900 | 511 |
| 410 | 20241112 | 123000 | 23874657750 | 39950 | 39900 | 39950 | 39850 | 293 |
| 411 | 20241112 | 122900 | 23862965250 | 39850 | 39850 | 39900 | 39850 | 888 |
| 412 | 20241112 | 122800 | 23827547400 | 39800 | 39800 | 39850 | 39800 | 936 |
| 413 | 20241112 | 122700 | 23790254800 | 39850 | 39800 | 39850 | 39800 | 456 |
| 414 | 20241112 | 122600 | 23772092750 | 39800 | 39750 | 39850 | 39750 | 636 |
| 415 | 20241112 | 122500 | 23746787300 | 39800 | 39800 | 39850 | 39800 | 626 |
| 416 | 20241112 | 122400 | 23721863750 | 39750 | 39800 | 39850 | 39750 | 800 |
| 417 | 20241112 | 122300 | 23690021350 | 39850 | 39700 | 39850 | 39700 | 1243 |
| 418 | 20241112 | 122200 | 23640588150 | 39750 | 39750 | 39750 | 39700 | 427 |
| 419 | 20241112 | 122100 | 23623618150 | 39750 | 39750 | 39750 | 39700 | 213 |
| 420 | 20241112 | 122000 | 23615156450 | 39700 | 39750 | 39750 | 39700 | 436 |
| 421 | 20241112 | 121900 | 23597826650 | 39750 | 39750 | 39750 | 39700 | 233 |
| 422 | 20241112 | 121800 | 23588568750 | 39750 | 39750 | 39750 | 39700 | 76 |
| 423 | 20241112 | 121700 | 23585550100 | 39700 | 39750 | 39800 | 39700 | 5840 |
| 424 | 20241112 | 121600 | 23353161000 | 39750 | 39700 | 39750 | 39700 | 111 |
| 425 | 20241112 | 121500 | 23348751450 | 39700 | 39700 | 39750 | 39700 | 84 |
| 426 | 20241112 | 121400 | 23345414300 | 39700 | 39750 | 39800 | 39700 | 447 |
| 427 | 20241112 | 121300 | 23327646850 | 39800 | 39700 | 39800 | 39700 | 783 |
| 428 | 20241112 | 121200 | 23296524800 | 39700 | 39750 | 39750 | 39700 | 101 |
| 429 | 20241112 | 121100 | 23292512250 | 39750 | 39750 | 39800 | 39700 | 281 |
| 430 | 20241112 | 121000 | 23281342600 | 39750 | 39750 | 39750 | 39700 | 1135 |
| 431 | 20241112 | 120900 | 23236259150 | 39800 | 39750 | 39800 | 39750 | 425 |
| 432 | 20241112 | 120800 | 23219364050 | 39750 | 39750 | 39800 | 39700 | 612 |
| 433 | 20241112 | 120700 | 23195036950 | 39800 | 39750 | 39800 | 39750 | 33 |
| 434 | 20241112 | 120600 | 23193723650 | 39800 | 39750 | 39800 | 39750 | 183 |
| 435 | 20241112 | 120500 | 23186442750 | 39750 | 39750 | 39750 | 39700 | 344 |
| 436 | 20241112 | 120400 | 23172769700 | 39750 | 39700 | 39750 | 39700 | 288 |
| 437 | 20241112 | 120300 | 23161331950 | 39700 | 39750 | 39750 | 39700 | 149 |
| 438 | 20241112 | 120200 | 23155413600 | 39750 | 39750 | 39800 | 39700 | 332 |
| 439 | 20241112 | 120100 | 23142217850 | 39750 | 39800 | 39800 | 39700 | 126 |
| 440 | 20241112 | 120000 | 23137209700 | 39750 | 39700 | 39750 | 39700 | 101 |
| 441 | 20241112 | 115900 | 23133197750 | 39750 | 39650 | 39750 | 39650 | 492 |
| 442 | 20241112 | 115800 | 23113680100 | 39600 | 39600 | 39650 | 39600 | 338 |
| 443 | 20241112 | 115700 | 23100279750 | 39600 | 39550 | 39600 | 39550 | 295 |
| 444 | 20241112 | 115600 | 23088598300 | 39550 | 39600 | 39600 | 39550 | 722 |
| 445 | 20241112 | 115500 | 23060038350 | 39600 | 39600 | 39600 | 39550 | 607 |
| 446 | 20241112 | 115400 | 23036001300 | 39550 | 39550 | 39600 | 39550 | 75 |
| 447 | 20241112 | 115300 | 23033032600 | 39550 | 39550 | 39550 | 39500 | 243 |
| 448 | 20241112 | 115200 | 23023426250 | 39550 | 39550 | 39550 | 39500 | 393 |
| 449 | 20241112 | 115100 | 23007885200 | 39550 | 39550 | 39600 | 39500 | 838 |
| 450 | 20241112 | 115000 | 22974755200 | 39550 | 39550 | 39600 | 39500 | 2704 |
| 451 | 20241112 | 114900 | 22867826400 | 39550 | 39600 | 39600 | 39550 | 489 |
| 452 | 20241112 | 114800 | 22848464650 | 39600 | 39650 | 39650 | 39550 | 942 |
| 453 | 20241112 | 114700 | 22811172000 | 39650 | 39600 | 39650 | 39600 | 1041 |
| 454 | 20241112 | 114600 | 22769943350 | 39600 | 39650 | 39700 | 39600 | 592 |
| 455 | 20241112 | 114500 | 22746476200 | 39650 | 39600 | 39650 | 39550 | 101 |
| 456 | 20241112 | 114400 | 22742476100 | 39600 | 39750 | 39750 | 39550 | 1095 |
| 457 | 20241112 | 114300 | 22699060750 | 39750 | 39600 | 39750 | 39600 | 660 |
| 458 | 20241112 | 114200 | 22672866900 | 39650 | 39650 | 39650 | 39600 | 351 |
| 459 | 20241112 | 114100 | 22658954750 | 39600 | 39550 | 39650 | 39550 | 456 |
| 460 | 20241112 | 114000 | 22640897450 | 39550 | 39600 | 39650 | 39550 | 833 |
| 461 | 20241112 | 113900 | 22607906100 | 39600 | 39600 | 39650 | 39550 | 620 |
| 462 | 20241112 | 113800 | 22583354500 | 39550 | 39600 | 39650 | 39550 | 1865 |
| 463 | 20241112 | 113700 | 22509502750 | 39650 | 39700 | 39700 | 39600 | 966 |
| 464 | 20241112 | 113600 | 22471198650 | 39700 | 39700 | 39700 | 39600 | 1441 |
| 465 | 20241112 | 113500 | 22414038250 | 39700 | 39900 | 39900 | 39650 | 4186 |
| 466 | 20241112 | 113400 | 22247463150 | 39900 | 39750 | 39900 | 39750 | 2291 |
| 467 | 20241112 | 113300 | 22156158850 | 39800 | 40050 | 40050 | 39750 | 2016 |
| 468 | 20241112 | 113200 | 22075843300 | 40050 | 40200 | 40300 | 40050 | 4297 |
| 469 | 20241112 | 113100 | 21903213500 | 40200 | 40050 | 40300 | 40000 | 7588 |
| 470 | 20241112 | 113000 | 21598366550 | 40050 | 39800 | 40050 | 39750 | 8256 |
| 471 | 20241112 | 112900 | 21269103650 | 39800 | 39750 | 39850 | 39750 | 5002 |
| 472 | 20241112 | 112800 | 21070031900 | 39750 | 39600 | 39750 | 39600 | 2663 |
| 473 | 20241112 | 112700 | 20964345100 | 39650 | 39500 | 39650 | 39500 | 1604 |
| 474 | 20241112 | 112600 | 20900939800 | 39550 | 39500 | 39600 | 39500 | 1084 |
| 475 | 20241112 | 112500 | 20858067150 | 39500 | 39500 | 39600 | 39500 | 1025 |
| 476 | 20241112 | 112400 | 20817549600 | 39600 | 39550 | 39600 | 39500 | 1970 |
| 477 | 20241112 | 112300 | 20739642300 | 39500 | 39800 | 39800 | 39500 | 5484 |
| 478 | 20241112 | 112200 | 20522288750 | 39750 | 39800 | 39850 | 39650 | 2425 |
| 479 | 20241112 | 112100 | 20425871400 | 39750 | 39700 | 39800 | 39650 | 2717 |
| 480 | 20241112 | 112000 | 20317877700 | 39600 | 39750 | 39750 | 39550 | 4457 |
| 481 | 20241112 | 111900 | 20141225550 | 39750 | 39750 | 39800 | 39500 | 23988 |
| 482 | 20241112 | 111800 | 19190314800 | 39800 | 39850 | 39950 | 39650 | 9280 |
| 483 | 20241112 | 111700 | 18820920650 | 39850 | 40000 | 40100 | 39800 | 12076 |
| 484 | 20241112 | 111600 | 18337925600 | 40000 | 40200 | 40500 | 39950 | 17560 |
| 485 | 20241112 | 111500 | 17631289250 | 40150 | 39850 | 40400 | 39850 | 27027 |
| 486 | 20241112 | 111400 | 16546853950 | 39750 | 39500 | 39950 | 39450 | 12081 |
| 487 | 20241112 | 111300 | 16065828950 | 39800 | 39350 | 39800 | 39300 | 3385 |
| 488 | 20241112 | 111200 | 15931837350 | 39350 | 39300 | 39350 | 39300 | 424 |
| 489 | 20241112 | 111100 | 15915157850 | 39350 | 39350 | 39400 | 39300 | 423 |
| 490 | 20241112 | 111000 | 15898511400 | 39350 | 39400 | 39400 | 39300 | 2200 |
| 491 | 20241112 | 110900 | 15811983500 | 39400 | 39350 | 39400 | 39350 | 283 |
| 492 | 20241112 | 110800 | 15800843500 | 39350 | 39400 | 39500 | 39350 | 799 |
| 493 | 20241112 | 110700 | 15769362450 | 39450 | 39400 | 39500 | 39350 | 636 |
| 494 | 20241112 | 110600 | 15744304650 | 39400 | 39450 | 39500 | 39400 | 2597 |
| 495 | 20241112 | 110500 | 15641925700 | 39500 | 39500 | 39500 | 39450 | 653 |
| 496 | 20241112 | 110400 | 15616132250 | 39500 | 39550 | 39600 | 39500 | 1878 |
| 497 | 20241112 | 110300 | 15541867000 | 39600 | 39550 | 39600 | 39500 | 492 |
| 498 | 20241112 | 110200 | 15522406200 | 39550 | 39450 | 39550 | 39450 | 1417 |
| 499 | 20241112 | 110100 | 15466427150 | 39450 | 39400 | 39450 | 39400 | 539 |
| 500 | 20241112 | 110000 | 15445164950 | 39400 | 39400 | 39450 | 39400 | 1261 |
| 501 | 20241112 | 105900 | 15395477550 | 39450 | 39450 | 39450 | 39400 | 1439 |
| 502 | 20241112 | 105800 | 15338714750 | 39450 | 39450 | 39450 | 39400 | 243 |
| 503 | 20241112 | 105700 | 15329134700 | 39400 | 39350 | 39450 | 39350 | 144 |
| 504 | 20241112 | 105600 | 15323458650 | 39350 | 39400 | 39450 | 39350 | 1198 |
| 505 | 20241112 | 105500 | 15276263900 | 39450 | 39400 | 39450 | 39400 | 816 |
| 506 | 20241112 | 105400 | 15244107350 | 39450 | 39400 | 39450 | 39400 | 291 |
| 507 | 20241112 | 105300 | 15232636650 | 39450 | 39450 | 39450 | 39350 | 3471 |
| 508 | 20241112 | 105200 | 15095894000 | 39450 | 39450 | 39500 | 39400 | 547 |
| 509 | 20241112 | 105100 | 15074319950 | 39450 | 39500 | 39600 | 39450 | 2041 |
| 510 | 20241112 | 105000 | 14993734800 | 39550 | 39500 | 39600 | 39500 | 547 |
| 511 | 20241112 | 104900 | 14972110750 | 39500 | 39600 | 39650 | 39500 | 4622 |
| 512 | 20241112 | 104800 | 14789321550 | 39650 | 39800 | 39850 | 39600 | 2491 |
| 513 | 20241112 | 104700 | 14690365400 | 39850 | 39850 | 39900 | 39800 | 2834 |
| 514 | 20241112 | 104600 | 14577439050 | 39850 | 39850 | 39850 | 39800 | 340 |
| 515 | 20241112 | 104500 | 14563892300 | 39800 | 39750 | 39850 | 39750 | 1895 |
| 516 | 20241112 | 104400 | 14488479350 | 39750 | 39700 | 39800 | 39700 | 1342 |
| 517 | 20241112 | 104300 | 14435132150 | 39700 | 39800 | 39850 | 39700 | 2977 |
| 518 | 20241112 | 104200 | 14316723100 | 39800 | 39800 | 39850 | 39700 | 8620 |
| 519 | 20241112 | 104100 | 13974031500 | 39800 | 39800 | 39850 | 39750 | 2851 |
| 520 | 20241112 | 104000 | 13860506600 | 39750 | 39750 | 39800 | 39750 | 1900 |
| 521 | 20241112 | 103900 | 13784930150 | 39800 | 39700 | 39800 | 39650 | 3288 |
| 522 | 20241112 | 103800 | 13654224400 | 39700 | 39700 | 39700 | 39600 | 846 |
| 523 | 20241112 | 103700 | 13620667350 | 39700 | 39550 | 39700 | 39550 | 2159 |
| 524 | 20241112 | 103600 | 13535137650 | 39550 | 39550 | 39550 | 39500 | 845 |
| 525 | 20241112 | 103500 | 13501724650 | 39500 | 39500 | 39500 | 39450 | 899 |
| 526 | 20241112 | 103400 | 13466215300 | 39450 | 39500 | 39550 | 39450 | 2516 |
| 527 | 20241112 | 103300 | 13366845650 | 39500 | 39450 | 39500 | 39300 | 875 |
| 528 | 20241112 | 103200 | 13332342350 | 39350 | 39350 | 39450 | 39350 | 809 |
| 529 | 20241112 | 103100 | 13300491750 | 39450 | 39400 | 39450 | 39350 | 728 |
| 530 | 20241112 | 103000 | 13271810350 | 39400 | 39400 | 39400 | 39350 | 343 |
| 531 | 20241112 | 102900 | 13258305550 | 39350 | 39400 | 39400 | 39300 | 772 |
| 532 | 20241112 | 102800 | 13227931900 | 39350 | 39350 | 39350 | 39300 | 1842 |
| 533 | 20241112 | 102700 | 13155514350 | 39350 | 39400 | 39450 | 39300 | 1318 |
| 534 | 20241112 | 102600 | 13103620350 | 39400 | 39350 | 39400 | 39350 | 784 |
| 535 | 20241112 | 102500 | 13072750700 | 39400 | 39400 | 39400 | 39350 | 362 |
| 536 | 20241112 | 102400 | 13058501450 | 39400 | 39450 | 39450 | 39400 | 1413 |
| 537 | 20241112 | 102300 | 13002801850 | 39500 | 39500 | 39550 | 39450 | 1764 |
| 538 | 20241112 | 102200 | 12933122800 | 39500 | 39400 | 39550 | 39350 | 4272 |
| 539 | 20241112 | 102100 | 12764563300 | 39400 | 39400 | 39450 | 39400 | 689 |
| 540 | 20241112 | 102000 | 12737415300 | 39350 | 39500 | 39500 | 39350 | 2697 |
| 541 | 20241112 | 101900 | 12631073450 | 39500 | 39400 | 39550 | 39400 | 4420 |
| 542 | 20241112 | 101800 | 12456578650 | 39400 | 39300 | 39400 | 39300 | 3545 |
| 543 | 20241112 | 101700 | 12316979850 | 39300 | 39250 | 39300 | 39200 | 2181 |
| 544 | 20241112 | 101600 | 12231353750 | 39200 | 39250 | 39250 | 39200 | 257 |
| 545 | 20241112 | 101500 | 12221275900 | 39200 | 39150 | 39250 | 39150 | 807 |
| 546 | 20241112 | 101400 | 12189644350 | 39150 | 39250 | 39250 | 39150 | 1809 |
| 547 | 20241112 | 101300 | 12118758000 | 39300 | 39350 | 39350 | 39250 | 1736 |
| 548 | 20241112 | 101200 | 12050530650 | 39350 | 39300 | 39350 | 39300 | 1576 |
| 549 | 20241112 | 101100 | 11988529700 | 39300 | 39250 | 39300 | 39200 | 1871 |
| 550 | 20241112 | 101000 | 11915034250 | 39250 | 39250 | 39300 | 39250 | 3250 |
| 551 | 20241112 | 100900 | 11787454350 | 39200 | 39150 | 39250 | 39150 | 2690 |
| 552 | 20241112 | 100800 | 11682048100 | 39150 | 39100 | 39200 | 39050 | 3464 |
| 553 | 20241112 | 100700 | 11546607500 | 39100 | 39050 | 39100 | 39000 | 734 |
| 554 | 20241112 | 100600 | 11517934500 | 39050 | 39050 | 39050 | 39000 | 1459 |
| 555 | 20241112 | 100500 | 11460983400 | 39050 | 39100 | 39100 | 39000 | 2217 |
| 556 | 20241112 | 100400 | 11374393550 | 39100 | 39050 | 39100 | 39050 | 504 |
| 557 | 20241112 | 100300 | 11354702950 | 39050 | 39050 | 39100 | 39000 | 2216 |
| 558 | 20241112 | 100200 | 11268170400 | 39050 | 39050 | 39100 | 39050 | 1693 |
| 559 | 20241112 | 100100 | 11202050800 | 39100 | 39050 | 39100 | 39050 | 3462 |
| 560 | 20241112 | 100000 | 11066748750 | 39050 | 38950 | 39050 | 38950 | 1252 |
| 561 | 20241112 | 095900 | 11017919550 | 39000 | 38950 | 39000 | 38900 | 2891 |
| 562 | 20241112 | 095800 | 10905279650 | 38950 | 38850 | 38950 | 38850 | 2459 |
| 563 | 20241112 | 095700 | 10809589500 | 38850 | 38800 | 38900 | 38800 | 2566 |
| 564 | 20241112 | 095600 | 10709907900 | 38850 | 38850 | 38900 | 38700 | 4818 |
| 565 | 20241112 | 095500 | 10522946050 | 38850 | 38800 | 38900 | 38750 | 6507 |
| 566 | 20241112 | 095400 | 10270400900 | 38750 | 38750 | 38800 | 38700 | 5733 |
| 567 | 20241112 | 095300 | 10048256200 | 38750 | 38800 | 38800 | 38750 | 3765 |
| 568 | 20241112 | 095200 | 9902273250 | 38750 | 38850 | 38850 | 38750 | 3941 |
| 569 | 20241112 | 095100 | 9749412100 | 38800 | 38850 | 38850 | 38800 | 555 |
| 570 | 20241112 | 095000 | 9727869650 | 38850 | 38850 | 38850 | 38800 | 3131 |
| 571 | 20241112 | 094900 | 9606304850 | 38850 | 38850 | 38900 | 38800 | 3524 |
| 572 | 20241112 | 094800 | 9469394750 | 38800 | 38850 | 38850 | 38800 | 3937 |
| 573 | 20241112 | 094700 | 9316475450 | 38850 | 38850 | 38850 | 38800 | 1199 |
| 574 | 20241112 | 094600 | 9269898500 | 38850 | 38850 | 38850 | 38750 | 4905 |
| 575 | 20241112 | 094500 | 9079674650 | 38800 | 38900 | 38950 | 38800 | 3194 |
| 576 | 20241112 | 094400 | 8955524600 | 38950 | 38900 | 38950 | 38900 | 464 |
| 577 | 20241112 | 094300 | 8937471950 | 38900 | 38950 | 38950 | 38850 | 1779 |
| 578 | 20241112 | 094200 | 8868313850 | 38950 | 38950 | 39000 | 38900 | 1365 |
| 579 | 20241112 | 094100 | 8815173250 | 38950 | 39000 | 39050 | 38950 | 2042 |
| 580 | 20241112 | 094000 | 8735568900 | 39000 | 39000 | 39050 | 38950 | 2374 |
| 581 | 20241112 | 093900 | 8643056000 | 39050 | 38900 | 39050 | 38850 | 7156 |
| 582 | 20241112 | 093800 | 8364652350 | 38900 | 38800 | 38900 | 38800 | 2971 |
| 583 | 20241112 | 093700 | 8249322700 | 38850 | 38800 | 38850 | 38800 | 2861 |
| 584 | 20241112 | 093600 | 8138315750 | 38850 | 38850 | 38850 | 38750 | 4155 |
| 585 | 20241112 | 093500 | 7976975550 | 38850 | 38850 | 38900 | 38850 | 1452 |
| 586 | 20241112 | 093400 | 7920564150 | 38850 | 38850 | 38900 | 38800 | 3695 |
| 587 | 20241112 | 093300 | 7776926950 | 38850 | 38900 | 38900 | 38750 | 23165 |
| 588 | 20241112 | 093200 | 6877829800 | 38900 | 39000 | 39050 | 38850 | 13875 |
| 589 | 20241112 | 093100 | 6338106150 | 39000 | 39100 | 39100 | 38950 | 3511 |
| 590 | 20241112 | 093000 | 6201159600 | 39050 | 39050 | 39100 | 39050 | 1226 |
| 591 | 20241112 | 092900 | 6153267450 | 39100 | 39100 | 39100 | 39000 | 5873 |
| 592 | 20241112 | 092800 | 5924067950 | 39100 | 39150 | 39150 | 39050 | 831 |
| 593 | 20241112 | 092700 | 5891613350 | 39050 | 39100 | 39150 | 39050 | 2353 |
| 594 | 20241112 | 092600 | 5799646400 | 39100 | 39150 | 39150 | 39050 | 1740 |
| 595 | 20241112 | 092500 | 5731635100 | 39100 | 39050 | 39150 | 39050 | 3689 |
| 596 | 20241112 | 092400 | 5587519450 | 39000 | 39000 | 39050 | 39000 | 3716 |
| 597 | 20241112 | 092300 | 5442595350 | 39050 | 39100 | 39150 | 38950 | 20820 |
| 598 | 20241112 | 092200 | 4630070100 | 39100 | 39100 | 39150 | 39050 | 3063 |
| 599 | 20241112 | 092100 | 4510278950 | 39150 | 39150 | 39200 | 39050 | 1222 |
| 600 | 20241112 | 092000 | 4462450150 | 39150 | 39250 | 39250 | 39000 | 11914 |
| 601 | 20241112 | 091900 | 3996703150 | 39250 | 39200 | 39300 | 39150 | 1828 |
| 602 | 20241112 | 091800 | 3925055200 | 39200 | 39200 | 39250 | 39150 | 3097 |
| 603 | 20241112 | 091700 | 3803577000 | 39200 | 39250 | 39300 | 39100 | 4250 |
| 604 | 20241112 | 091600 | 3637097850 | 39250 | 39250 | 39300 | 39150 | 3566 |
| 605 | 20241112 | 091500 | 3497221000 | 39150 | 39200 | 39250 | 39100 | 4166 |
| 606 | 20241112 | 091400 | 3333953250 | 39200 | 39150 | 39250 | 39100 | 7430 |
| 607 | 20241112 | 091300 | 3043240050 | 39100 | 39250 | 39300 | 39100 | 4324 |
| 608 | 20241112 | 091200 | 2873834050 | 39250 | 39300 | 39350 | 39150 | 11390 |
| 609 | 20241112 | 091100 | 2427316000 | 39300 | 39500 | 39550 | 39300 | 2492 |
| 610 | 20241112 | 091000 | 2329051900 | 39550 | 39300 | 39600 | 39250 | 4403 |
| 611 | 20241112 | 090900 | 2155489650 | 39350 | 39400 | 39400 | 39200 | 4232 |
| 612 | 20241112 | 090800 | 1989312800 | 39400 | 39400 | 39400 | 39200 | 5342 |
| 613 | 20241112 | 090700 | 1779399850 | 39400 | 39550 | 39600 | 39350 | 9946 |
| 614 | 20241112 | 090600 | 1387137600 | 39550 | 39600 | 39650 | 39550 | 1205 |
| 615 | 20241112 | 090500 | 1339450300 | 39600 | 39650 | 39650 | 39500 | 5558 |
| 616 | 20241112 | 090400 | 1119578650 | 39650 | 39750 | 39750 | 39600 | 2062 |
| 617 | 20241112 | 090300 | 1037772800 | 39750 | 39700 | 39800 | 39700 | 2620 |
| 618 | 20241112 | 090200 | 933586900 | 39750 | 39550 | 39750 | 39500 | 4687 |
| 619 | 20241112 | 090100 | 748283650 | 39550 | 39800 | 39800 | 39550 | 4479 |
| 620 | 20241112 | 090000 | 570794750 | 39700 | 40000 | 40100 | 39700 | 13110 |