31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 3 | 20241112 | 183900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20241112 | 183800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20241112 | 183700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20241112 | 183600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20241112 | 183500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20241112 | 183400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20241112 | 183300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20241112 | 183200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20241112 | 183100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20241112 | 183000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20241112 | 182900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20241112 | 182800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20241112 | 182700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20241112 | 182600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20241112 | 182500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20241112 | 182400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20241112 | 182300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20241112 | 182200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20241112 | 182100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20241112 | 182000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20241112 | 181900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20241112 | 181800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20241112 | 181700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20241112 | 181600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20241112 | 181500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20241112 | 181400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20241112 | 181300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20241112 | 181200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20241112 | 181100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20241112 | 181000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 33 | 20241112 | 180900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20241112 | 180800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20241112 | 180700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20241112 | 180600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20241112 | 180500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20241112 | 180400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20241112 | 180300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20241112 | 180200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20241112 | 180100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20241112 | 180000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20241112 | 175900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20241112 | 175800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20241112 | 175700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20241112 | 175600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20241112 | 175500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20241112 | 175400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20241112 | 175300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20241112 | 175200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20241112 | 175100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20241112 | 175000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20241112 | 174900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20241112 | 174800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20241112 | 174700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20241112 | 174600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20241112 | 174500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20241112 | 174400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20241112 | 174300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20241112 | 174200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20241112 | 174100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20241112 | 174000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 63 | 20241112 | 173900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20241112 | 173800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20241112 | 173700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20241112 | 173600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20241112 | 173500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20241112 | 173400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20241112 | 173300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20241112 | 173200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20241112 | 173100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20241112 | 173000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20241112 | 172900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20241112 | 172800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20241112 | 172700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20241112 | 172600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20241112 | 172500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20241112 | 172400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20241112 | 172300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20241112 | 172200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20241112 | 172100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20241112 | 172000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20241112 | 171900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20241112 | 171800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20241112 | 171700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20241112 | 171600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20241112 | 171500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20241112 | 171400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20241112 | 171300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20241112 | 171200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20241112 | 171100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20241112 | 171000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 93 | 20241112 | 170900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20241112 | 170800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20241112 | 170700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20241112 | 170600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20241112 | 170500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20241112 | 170400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20241112 | 170300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20241112 | 170200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20241112 | 170100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20241112 | 170000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20241112 | 165900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20241112 | 165800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20241112 | 165700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20241112 | 165600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20241112 | 165500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20241112 | 165400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20241112 | 165300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20241112 | 165200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20241112 | 165100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20241112 | 165000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20241112 | 164900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20241112 | 164800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20241112 | 164700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20241112 | 164600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20241112 | 164500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20241112 | 164400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20241112 | 164300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20241112 | 164200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20241112 | 164100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20241112 | 164000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 123 | 20241112 | 163900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20241112 | 163800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20241112 | 163700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20241112 | 163600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20241112 | 163500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20241112 | 163400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20241112 | 163300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20241112 | 163200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20241112 | 163100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20241112 | 163000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20241112 | 162900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20241112 | 162800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20241112 | 162700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20241112 | 162600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20241112 | 162500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20241112 | 162400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20241112 | 162300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20241112 | 162200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20241112 | 162100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20241112 | 162000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20241112 | 161900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20241112 | 161800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20241112 | 161700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20241112 | 161600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20241112 | 161500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20241112 | 161400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20241112 | 161300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20241112 | 161200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20241112 | 161100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20241112 | 161000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 153 | 20241112 | 160900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20241112 | 160800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20241112 | 160700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20241112 | 160600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20241112 | 160500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20241112 | 160400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20241112 | 160300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20241112 | 160200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20241112 | 160100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20241112 | 160000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20241112 | 155900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20241112 | 155800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20241112 | 155700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20241112 | 155600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20241112 | 155500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20241112 | 155400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20241112 | 155300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20241112 | 155200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20241112 | 155100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20241112 | 155000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20241112 | 154900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20241112 | 154800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20241112 | 154700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20241112 | 154600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20241112 | 154500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20241112 | 154400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20241112 | 154300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20241112 | 154200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20241112 | 154100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20241112 | 154000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 183 | 20241112 | 153900 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20241112 | 153800 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20241112 | 153700 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20241112 | 153600 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20241112 | 153500 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20241112 | 153400 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20241112 | 153300 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20241112 | 153200 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20241112 | 153100 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20241112 | 153000 | 4261225400 | 25450 | 25450 | 25450 | 25450 | 4195 |
| 193 | 20241112 | 152900 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20241112 | 152800 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20241112 | 152700 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20241112 | 152600 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20241112 | 152500 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20241112 | 152400 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20241112 | 152300 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20241112 | 152200 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20241112 | 152100 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20241112 | 152000 | 4154462650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20241112 | 151900 | 4154462650 | 25550 | 25550 | 25550 | 25500 | 204 |
| 204 | 20241112 | 151800 | 4149255150 | 25500 | 25550 | 25550 | 25500 | 200 |
| 205 | 20241112 | 151700 | 4144148200 | 25500 | 25500 | 25500 | 25450 | 1377 |
| 206 | 20241112 | 151600 | 4109088150 | 25500 | 25500 | 25550 | 25450 | 1108 |
| 207 | 20241112 | 151500 | 4080834650 | 25550 | 25550 | 25550 | 25500 | 65 |
| 208 | 20241112 | 151400 | 4079173950 | 25600 | 25500 | 25600 | 25500 | 1095 |
| 209 | 20241112 | 151300 | 4051194550 | 25550 | 25550 | 25550 | 25500 | 673 |
| 210 | 20241112 | 151200 | 4034007550 | 25550 | 25550 | 25550 | 25500 | 52 |
| 211 | 20241112 | 151100 | 4032679000 | 25600 | 25600 | 25600 | 25500 | 980 |
| 212 | 20241112 | 151000 | 4007659900 | 25550 | 25500 | 25550 | 25500 | 572 |
| 213 | 20241112 | 150900 | 3993048050 | 25550 | 25600 | 25600 | 25500 | 76 |
| 214 | 20241112 | 150800 | 3991106450 | 25600 | 25550 | 25600 | 25500 | 713 |
| 215 | 20241112 | 150700 | 3972897200 | 25550 | 25600 | 25600 | 25550 | 199 |
| 216 | 20241112 | 150600 | 3967809950 | 25600 | 25600 | 25600 | 25550 | 157 |
| 217 | 20241112 | 150500 | 3963795500 | 25600 | 25600 | 25600 | 25550 | 221 |
| 218 | 20241112 | 150400 | 3958141250 | 25600 | 25550 | 25600 | 25550 | 193 |
| 219 | 20241112 | 150300 | 3953206550 | 25600 | 25600 | 25600 | 25500 | 832 |
| 220 | 20241112 | 150200 | 3931957950 | 25550 | 25600 | 25600 | 25500 | 3045 |
| 221 | 20241112 | 150100 | 3854177250 | 25600 | 25600 | 25600 | 25550 | 201 |
| 222 | 20241112 | 150000 | 3849040000 | 25500 | 25550 | 25550 | 25500 | 651 |
| 223 | 20241112 | 145900 | 3832411250 | 25550 | 25550 | 25550 | 25500 | 174 |
| 224 | 20241112 | 145800 | 3827966650 | 25600 | 25550 | 25600 | 25550 | 95 |
| 225 | 20241112 | 145700 | 3825536700 | 25550 | 25550 | 25600 | 25500 | 1444 |
| 226 | 20241112 | 145600 | 3788691900 | 25550 | 25600 | 25650 | 25550 | 1042 |
| 227 | 20241112 | 145500 | 3762029700 | 25600 | 25600 | 25650 | 25600 | 136 |
| 228 | 20241112 | 145400 | 3758547400 | 25650 | 25700 | 25700 | 25650 | 232 |
| 229 | 20241112 | 145300 | 3752595200 | 25700 | 25750 | 25750 | 25700 | 493 |
| 230 | 20241112 | 145200 | 3739916200 | 25750 | 25700 | 25750 | 25700 | 119 |
| 231 | 20241112 | 145100 | 3736854650 | 25700 | 25750 | 25800 | 25700 | 79 |
| 232 | 20241112 | 145000 | 3734819350 | 25750 | 25700 | 25800 | 25700 | 266 |
| 233 | 20241112 | 144900 | 3727975900 | 25750 | 25700 | 25800 | 25650 | 289 |
| 234 | 20241112 | 144800 | 3720543450 | 25650 | 25800 | 25850 | 25650 | 281 |
| 235 | 20241112 | 144700 | 3713321800 | 25750 | 25800 | 25800 | 25700 | 181 |
| 236 | 20241112 | 144600 | 3708654850 | 25700 | 25800 | 25800 | 25700 | 321 |
| 237 | 20241112 | 144500 | 3700392800 | 25700 | 25700 | 25750 | 25700 | 450 |
| 238 | 20241112 | 144400 | 3688815800 | 25700 | 25650 | 25750 | 25650 | 411 |
| 239 | 20241112 | 144300 | 3678250950 | 25650 | 25750 | 25750 | 25650 | 152 |
| 240 | 20241112 | 144200 | 3674346050 | 25750 | 25700 | 25750 | 25600 | 765 |
| 241 | 20241112 | 144100 | 3654729850 | 25750 | 25650 | 25750 | 25650 | 107 |
| 242 | 20241112 | 144000 | 3651978050 | 25700 | 25700 | 25700 | 25600 | 373 |
| 243 | 20241112 | 143900 | 3642406250 | 25650 | 25700 | 25750 | 25650 | 124 |
| 244 | 20241112 | 143800 | 3639218300 | 25700 | 25700 | 25750 | 25700 | 297 |
| 245 | 20241112 | 143700 | 3631581700 | 25750 | 25700 | 25800 | 25700 | 377 |
| 246 | 20241112 | 143600 | 3621887450 | 25650 | 25750 | 25750 | 25650 | 247 |
| 247 | 20241112 | 143500 | 3615533150 | 25750 | 25600 | 25750 | 25600 | 851 |
| 248 | 20241112 | 143400 | 3593681400 | 25650 | 25650 | 25650 | 25600 | 335 |
| 249 | 20241112 | 143300 | 3585100250 | 25700 | 25700 | 25700 | 25600 | 707 |
| 250 | 20241112 | 143200 | 3566971000 | 25700 | 25650 | 25700 | 25650 | 444 |
| 251 | 20241112 | 143100 | 3555578400 | 25700 | 25650 | 25700 | 25650 | 338 |
| 252 | 20241112 | 143000 | 3546900400 | 25700 | 25700 | 25700 | 25650 | 513 |
| 253 | 20241112 | 142900 | 3533719700 | 25700 | 25700 | 25700 | 25650 | 307 |
| 254 | 20241112 | 142800 | 3525840350 | 25650 | 25700 | 25700 | 25650 | 66 |
| 255 | 20241112 | 142700 | 3524145350 | 25700 | 25700 | 25750 | 25650 | 442 |
| 256 | 20241112 | 142600 | 3512783450 | 25700 | 25750 | 25750 | 25650 | 117 |
| 257 | 20241112 | 142500 | 3509776550 | 25700 | 25700 | 25750 | 25700 | 415 |
| 258 | 20241112 | 142400 | 3499106600 | 25700 | 25700 | 25800 | 25700 | 275 |
| 259 | 20241112 | 142300 | 3492026700 | 25750 | 25800 | 25800 | 25750 | 531 |
| 260 | 20241112 | 142200 | 3478353400 | 25800 | 25850 | 25900 | 25750 | 491 |
| 261 | 20241112 | 142100 | 3465683400 | 25850 | 25850 | 25850 | 25800 | 302 |
| 262 | 20241112 | 142000 | 3457886950 | 25800 | 25850 | 25850 | 25800 | 52 |
| 263 | 20241112 | 141900 | 3456542950 | 25800 | 25800 | 25900 | 25800 | 215 |
| 264 | 20241112 | 141800 | 3450993450 | 25850 | 25850 | 25900 | 25800 | 199 |
| 265 | 20241112 | 141700 | 3445849050 | 25900 | 25800 | 25900 | 25800 | 54 |
| 266 | 20241112 | 141600 | 3444451200 | 25800 | 25850 | 25850 | 25800 | 315 |
| 267 | 20241112 | 141500 | 3436316900 | 25850 | 25900 | 25900 | 25800 | 96 |
| 268 | 20241112 | 141400 | 3433835650 | 25850 | 25800 | 25900 | 25800 | 115 |
| 269 | 20241112 | 141300 | 3430861400 | 25800 | 25850 | 25900 | 25800 | 177 |
| 270 | 20241112 | 141200 | 3426284100 | 25800 | 25800 | 25900 | 25800 | 711 |
| 271 | 20241112 | 141100 | 3407919100 | 25850 | 25850 | 25850 | 25750 | 169 |
| 272 | 20241112 | 141000 | 3403558800 | 25850 | 25850 | 25850 | 25800 | 1071 |
| 273 | 20241112 | 140900 | 3375914400 | 25850 | 25850 | 25850 | 25800 | 94 |
| 274 | 20241112 | 140800 | 3373484550 | 25800 | 25850 | 25900 | 25800 | 189 |
| 275 | 20241112 | 140700 | 3368594450 | 25850 | 25900 | 25950 | 25800 | 527 |
| 276 | 20241112 | 140600 | 3354980850 | 25950 | 25950 | 25950 | 25900 | 78 |
| 277 | 20241112 | 140500 | 3352957750 | 25950 | 25850 | 25950 | 25850 | 471 |
| 278 | 20241112 | 140400 | 3340764600 | 25850 | 25950 | 25950 | 25850 | 1095 |
| 279 | 20241112 | 140300 | 3312404150 | 25900 | 26000 | 26000 | 25900 | 171 |
| 280 | 20241112 | 140200 | 3307965950 | 26000 | 25950 | 26000 | 25950 | 231 |
| 281 | 20241112 | 140100 | 3301970250 | 26000 | 25900 | 26000 | 25900 | 99 |
| 282 | 20241112 | 140000 | 3299401300 | 25900 | 25900 | 25950 | 25900 | 248 |
| 283 | 20241112 | 135900 | 3292974250 | 26000 | 25950 | 26050 | 25900 | 366 |
| 284 | 20241112 | 135800 | 3283485600 | 25950 | 25900 | 25950 | 25900 | 88 |
| 285 | 20241112 | 135700 | 3281202350 | 25900 | 25900 | 25950 | 25850 | 332 |
| 286 | 20241112 | 135600 | 3272611050 | 25900 | 25950 | 25950 | 25850 | 333 |
| 287 | 20241112 | 135500 | 3263982500 | 26000 | 26000 | 26050 | 25950 | 553 |
| 288 | 20241112 | 135400 | 3249608900 | 26000 | 26000 | 26000 | 25950 | 251 |
| 289 | 20241112 | 135300 | 3243093100 | 26000 | 25900 | 26000 | 25900 | 243 |
| 290 | 20241112 | 135200 | 3236793400 | 26000 | 26050 | 26050 | 25900 | 938 |
| 291 | 20241112 | 135100 | 3212460150 | 26050 | 26000 | 26050 | 26000 | 233 |
| 292 | 20241112 | 135000 | 3206399100 | 26000 | 26000 | 26050 | 25950 | 1512 |
| 293 | 20241112 | 134900 | 3167160950 | 26000 | 26150 | 26150 | 25950 | 2596 |
| 294 | 20241112 | 134800 | 3099723200 | 26150 | 26150 | 26150 | 26100 | 72 |
| 295 | 20241112 | 134700 | 3097840500 | 26100 | 26100 | 26150 | 26100 | 58 |
| 296 | 20241112 | 134600 | 3096324200 | 26000 | 26100 | 26150 | 26000 | 3608 |
| 297 | 20241112 | 134500 | 3002359400 | 26100 | 26150 | 26150 | 26050 | 2419 |
| 298 | 20241112 | 134400 | 2939315500 | 26150 | 26050 | 26150 | 26050 | 655 |
| 299 | 20241112 | 134300 | 2922227250 | 26050 | 26050 | 26150 | 26050 | 128 |
| 300 | 20241112 | 134200 | 2918885950 | 26050 | 26150 | 26150 | 26050 | 2154 |
| 301 | 20241112 | 134100 | 2862663800 | 26100 | 26250 | 26300 | 26100 | 4806 |
| 302 | 20241112 | 134000 | 2736908150 | 26250 | 26300 | 26350 | 26250 | 67 |
| 303 | 20241112 | 133900 | 2735144650 | 26300 | 26300 | 26350 | 26300 | 88 |
| 304 | 20241112 | 133800 | 2732826150 | 26300 | 26300 | 26350 | 26300 | 115 |
| 305 | 20241112 | 133700 | 2729798850 | 26300 | 26300 | 26300 | 26250 | 118 |
| 306 | 20241112 | 133600 | 2726695700 | 26300 | 26300 | 26350 | 26250 | 51 |
| 307 | 20241112 | 133500 | 2725352850 | 26300 | 26300 | 26300 | 26250 | 76 |
| 308 | 20241112 | 133400 | 2723354450 | 26300 | 26250 | 26300 | 26250 | 76 |
| 309 | 20241112 | 133300 | 2721355750 | 26250 | 26300 | 26300 | 26250 | 52 |
| 310 | 20241112 | 133200 | 2719988350 | 26300 | 26250 | 26300 | 26250 | 87 |
| 311 | 20241112 | 133100 | 2717700550 | 26250 | 26250 | 26300 | 26250 | 302 |
| 312 | 20241112 | 133000 | 2709768250 | 26300 | 26300 | 26300 | 26250 | 246 |
| 313 | 20241112 | 132900 | 2703306250 | 26300 | 26300 | 26300 | 26250 | 36 |
| 314 | 20241112 | 132800 | 2702359500 | 26300 | 26250 | 26300 | 26250 | 95 |
| 315 | 20241112 | 132700 | 2699861500 | 26350 | 26300 | 26350 | 26300 | 547 |
| 316 | 20241112 | 132600 | 2685472150 | 26300 | 26350 | 26350 | 26300 | 61 |
| 317 | 20241112 | 132500 | 2683865150 | 26350 | 26300 | 26350 | 26250 | 81 |
| 318 | 20241112 | 132400 | 2681733900 | 26250 | 26300 | 26300 | 26250 | 194 |
| 319 | 20241112 | 132300 | 2676631950 | 26300 | 26350 | 26350 | 26300 | 153 |
| 320 | 20241112 | 132200 | 2672606900 | 26350 | 26350 | 26350 | 26300 | 80 |
| 321 | 20241112 | 132100 | 2670498950 | 26300 | 26300 | 26350 | 26250 | 155 |
| 322 | 20241112 | 132000 | 2666422450 | 26300 | 26250 | 26300 | 26250 | 66 |
| 323 | 20241112 | 131900 | 2664686800 | 26300 | 26300 | 26300 | 26250 | 82 |
| 324 | 20241112 | 131800 | 2662530450 | 26300 | 26250 | 26350 | 26250 | 49 |
| 325 | 20241112 | 131700 | 2661241650 | 26300 | 26300 | 26300 | 26250 | 80 |
| 326 | 20241112 | 131600 | 2659137950 | 26300 | 26350 | 26350 | 26250 | 134 |
| 327 | 20241112 | 131500 | 2655611950 | 26350 | 26350 | 26350 | 26300 | 73 |
| 328 | 20241112 | 131400 | 2653688450 | 26350 | 26300 | 26350 | 26250 | 141 |
| 329 | 20241112 | 131300 | 2649979950 | 26300 | 26300 | 26350 | 26250 | 60 |
| 330 | 20241112 | 131200 | 2648401700 | 26250 | 26350 | 26350 | 26250 | 738 |
| 331 | 20241112 | 131100 | 2629018650 | 26350 | 26300 | 26350 | 26300 | 60 |
| 332 | 20241112 | 131000 | 2627437850 | 26350 | 26350 | 26350 | 26300 | 109 |
| 333 | 20241112 | 130900 | 2624566050 | 26350 | 26300 | 26350 | 26300 | 68 |
| 334 | 20241112 | 130800 | 2622776550 | 26300 | 26300 | 26300 | 26250 | 215 |
| 335 | 20241112 | 130700 | 2617122150 | 26300 | 26350 | 26400 | 26300 | 275 |
| 336 | 20241112 | 130600 | 2609882650 | 26400 | 26350 | 26400 | 26350 | 55 |
| 337 | 20241112 | 130500 | 2608430800 | 26350 | 26450 | 26450 | 26350 | 96 |
| 338 | 20241112 | 130400 | 2605896400 | 26450 | 26400 | 26450 | 26400 | 36 |
| 339 | 20241112 | 130300 | 2604944450 | 26400 | 26400 | 26450 | 26400 | 110 |
| 340 | 20241112 | 130200 | 2602038300 | 26400 | 26400 | 26400 | 26350 | 334 |
| 341 | 20241112 | 130100 | 2593231600 | 26400 | 26400 | 26400 | 26400 | 80 |
| 342 | 20241112 | 130000 | 2591119600 | 26350 | 26400 | 26400 | 26300 | 210 |
| 343 | 20241112 | 125900 | 2585585750 | 26300 | 26300 | 26400 | 26300 | 1177 |
| 344 | 20241112 | 125800 | 2554585050 | 26250 | 26350 | 26350 | 26250 | 71 |
| 345 | 20241112 | 125700 | 2552716700 | 26350 | 26300 | 26350 | 26300 | 1059 |
| 346 | 20241112 | 125600 | 2524861700 | 26350 | 26400 | 26400 | 26300 | 133 |
| 347 | 20241112 | 125500 | 2521356750 | 26400 | 26400 | 26400 | 26350 | 474 |
| 348 | 20241112 | 125400 | 2508865000 | 26400 | 26400 | 26400 | 26350 | 669 |
| 349 | 20241112 | 125300 | 2491230400 | 26350 | 26450 | 26500 | 26350 | 429 |
| 350 | 20241112 | 125200 | 2479898550 | 26400 | 26350 | 26400 | 26350 | 515 |
| 351 | 20241112 | 125100 | 2466308300 | 26400 | 26400 | 26400 | 26350 | 72 |
| 352 | 20241112 | 125000 | 2464407700 | 26400 | 26400 | 26450 | 26350 | 465 |
| 353 | 20241112 | 124900 | 2452140350 | 26400 | 26400 | 26450 | 26400 | 101 |
| 354 | 20241112 | 124800 | 2449471550 | 26400 | 26450 | 26450 | 26400 | 64 |
| 355 | 20241112 | 124700 | 2447779050 | 26450 | 26450 | 26500 | 26450 | 104 |
| 356 | 20241112 | 124600 | 2445025400 | 26450 | 26400 | 26450 | 26400 | 84 |
| 357 | 20241112 | 124500 | 2442804100 | 26450 | 26400 | 26450 | 26400 | 80 |
| 358 | 20241112 | 124400 | 2440688250 | 26450 | 26550 | 26550 | 26450 | 271 |
| 359 | 20241112 | 124300 | 2433502600 | 26550 | 26500 | 26550 | 26450 | 158 |
| 360 | 20241112 | 124200 | 2429315850 | 26550 | 26500 | 26600 | 26450 | 1014 |
| 361 | 20241112 | 124100 | 2402402200 | 26550 | 26500 | 26550 | 26500 | 45 |
| 362 | 20241112 | 124000 | 2401208250 | 26550 | 26550 | 26550 | 26500 | 124 |
| 363 | 20241112 | 123900 | 2397920500 | 26550 | 26500 | 26550 | 26500 | 281 |
| 364 | 20241112 | 123800 | 2390472850 | 26500 | 26550 | 26600 | 26500 | 632 |
| 365 | 20241112 | 123700 | 2373685550 | 26500 | 26550 | 26550 | 26500 | 49 |
| 366 | 20241112 | 123600 | 2372384900 | 26500 | 26500 | 26550 | 26500 | 288 |
| 367 | 20241112 | 123500 | 2364750650 | 26550 | 26550 | 26550 | 26500 | 110 |
| 368 | 20241112 | 123400 | 2361832150 | 26500 | 26550 | 26550 | 26500 | 70 |
| 369 | 20241112 | 123300 | 2359974000 | 26550 | 26550 | 26600 | 26500 | 206 |
| 370 | 20241112 | 123200 | 2354504450 | 26500 | 26550 | 26550 | 26500 | 73 |
| 371 | 20241112 | 123100 | 2352566550 | 26500 | 26550 | 26550 | 26500 | 82 |
| 372 | 20241112 | 123000 | 2350390150 | 26550 | 26600 | 26600 | 26500 | 79 |
| 373 | 20241112 | 122900 | 2348290700 | 26600 | 26450 | 26600 | 26450 | 205 |
| 374 | 20241112 | 122800 | 2342849900 | 26500 | 26450 | 26500 | 26400 | 239 |
| 375 | 20241112 | 122700 | 2336526000 | 26450 | 26400 | 26450 | 26400 | 227 |
| 376 | 20241112 | 122600 | 2330522150 | 26450 | 26450 | 26450 | 26400 | 93 |
| 377 | 20241112 | 122500 | 2328062350 | 26400 | 26450 | 26450 | 26400 | 45 |
| 378 | 20241112 | 122400 | 2326872400 | 26450 | 26500 | 26500 | 26400 | 76 |
| 379 | 20241112 | 122300 | 2324859700 | 26500 | 26450 | 26500 | 26450 | 53 |
| 380 | 20241112 | 122200 | 2323457700 | 26400 | 26450 | 26450 | 26400 | 722 |
| 381 | 20241112 | 122100 | 2304381150 | 26500 | 26450 | 26500 | 26450 | 59 |
| 382 | 20241112 | 122000 | 2302817850 | 26500 | 26500 | 26500 | 26450 | 39 |
| 383 | 20241112 | 121900 | 2301784650 | 26500 | 26550 | 26550 | 26500 | 77 |
| 384 | 20241112 | 121800 | 2299743850 | 26500 | 26500 | 26550 | 26500 | 124 |
| 385 | 20241112 | 121700 | 2296454950 | 26500 | 26500 | 26550 | 26500 | 72 |
| 386 | 20241112 | 121600 | 2294545400 | 26500 | 26600 | 26600 | 26500 | 179 |
| 387 | 20241112 | 121500 | 2289790200 | 26600 | 26600 | 26600 | 26550 | 107 |
| 388 | 20241112 | 121400 | 2286945250 | 26600 | 26600 | 26600 | 26550 | 47 |
| 389 | 20241112 | 121300 | 2285696700 | 26600 | 26600 | 26650 | 26550 | 133 |
| 390 | 20241112 | 121200 | 2282158500 | 26650 | 26650 | 26650 | 26600 | 116 |
| 391 | 20241112 | 121100 | 2279067150 | 26650 | 26550 | 26650 | 26550 | 61 |
| 392 | 20241112 | 121000 | 2277443350 | 26600 | 26650 | 26650 | 26550 | 281 |
| 393 | 20241112 | 120900 | 2269967100 | 26650 | 26600 | 26650 | 26600 | 94 |
| 394 | 20241112 | 120800 | 2267462300 | 26650 | 26600 | 26650 | 26600 | 54 |
| 395 | 20241112 | 120700 | 2266023700 | 26650 | 26650 | 26700 | 26600 | 102 |
| 396 | 20241112 | 120600 | 2263305450 | 26650 | 26650 | 26700 | 26600 | 1909 |
| 397 | 20241112 | 120500 | 2212405650 | 26600 | 26500 | 26600 | 26500 | 448 |
| 398 | 20241112 | 120400 | 2200497950 | 26550 | 26550 | 26550 | 26500 | 251 |
| 399 | 20241112 | 120300 | 2193844700 | 26550 | 26550 | 26550 | 26500 | 125 |
| 400 | 20241112 | 120200 | 2190526350 | 26550 | 26500 | 26550 | 26500 | 85 |
| 401 | 20241112 | 120100 | 2188269850 | 26550 | 26600 | 26600 | 26550 | 71 |
| 402 | 20241112 | 120000 | 2186382600 | 26600 | 26500 | 26600 | 26500 | 76 |
| 403 | 20241112 | 115900 | 2184362250 | 26500 | 26550 | 26600 | 26500 | 729 |
| 404 | 20241112 | 115800 | 2165002650 | 26550 | 26500 | 26550 | 26500 | 252 |
| 405 | 20241112 | 115700 | 2158320300 | 26450 | 26450 | 26450 | 26400 | 127 |
| 406 | 20241112 | 115600 | 2154961400 | 26450 | 26400 | 26450 | 26350 | 467 |
| 407 | 20241112 | 115500 | 2142635100 | 26400 | 26400 | 26450 | 26400 | 89 |
| 408 | 20241112 | 115400 | 2140281350 | 26450 | 26400 | 26450 | 26400 | 63 |
| 409 | 20241112 | 115300 | 2138616000 | 26400 | 26400 | 26450 | 26350 | 371 |
| 410 | 20241112 | 115200 | 2128831150 | 26350 | 26400 | 26400 | 26350 | 87 |
| 411 | 20241112 | 115100 | 2126534800 | 26400 | 26350 | 26400 | 26350 | 98 |
| 412 | 20241112 | 115000 | 2123947700 | 26350 | 26400 | 26400 | 26350 | 42 |
| 413 | 20241112 | 114900 | 2122839200 | 26350 | 26400 | 26400 | 26350 | 293 |
| 414 | 20241112 | 114800 | 2115116250 | 26400 | 26400 | 26450 | 26350 | 657 |
| 415 | 20241112 | 114700 | 2097771550 | 26450 | 26550 | 26550 | 26450 | 38 |
| 416 | 20241112 | 114600 | 2096766300 | 26550 | 26550 | 26550 | 26400 | 76 |
| 417 | 20241112 | 114500 | 2094750850 | 26550 | 26550 | 26550 | 26400 | 125 |
| 418 | 20241112 | 114400 | 2091435850 | 26550 | 26400 | 26550 | 26400 | 963 |
| 419 | 20241112 | 114300 | 2065979350 | 26450 | 26500 | 26550 | 26400 | 203 |
| 420 | 20241112 | 114200 | 2060606900 | 26550 | 26400 | 26550 | 26400 | 1353 |
| 421 | 20241112 | 114100 | 2024763250 | 26450 | 26500 | 26500 | 26400 | 97 |
| 422 | 20241112 | 114000 | 2022195600 | 26500 | 26400 | 26500 | 26350 | 680 |
| 423 | 20241112 | 113900 | 2004221300 | 26400 | 26350 | 26400 | 26350 | 518 |
| 424 | 20241112 | 113800 | 1990563750 | 26400 | 26350 | 26400 | 26350 | 123 |
| 425 | 20241112 | 113700 | 1987317050 | 26400 | 26300 | 26400 | 26300 | 59 |
| 426 | 20241112 | 113600 | 1985762250 | 26300 | 26400 | 26400 | 26300 | 203 |
| 427 | 20241112 | 113500 | 1980413300 | 26400 | 26350 | 26400 | 26300 | 145 |
| 428 | 20241112 | 113400 | 1976592150 | 26350 | 26350 | 26350 | 26300 | 347 |
| 429 | 20241112 | 113300 | 1967450650 | 26300 | 26350 | 26350 | 26300 | 92 |
| 430 | 20241112 | 113200 | 1965026950 | 26350 | 26350 | 26350 | 26350 | 91 |
| 431 | 20241112 | 113100 | 1962629100 | 26350 | 26300 | 26350 | 26300 | 218 |
| 432 | 20241112 | 113000 | 1956887650 | 26300 | 26350 | 26350 | 26300 | 117 |
| 433 | 20241112 | 112900 | 1953807350 | 26350 | 26400 | 26400 | 26350 | 86 |
| 434 | 20241112 | 112800 | 1951537200 | 26400 | 26400 | 26450 | 26350 | 420 |
| 435 | 20241112 | 112700 | 1940464900 | 26350 | 26450 | 26450 | 26350 | 294 |
| 436 | 20241112 | 112600 | 1932712600 | 26450 | 26400 | 26450 | 26400 | 22 |
| 437 | 20241112 | 112500 | 1932131250 | 26400 | 26400 | 26400 | 26350 | 362 |
| 438 | 20241112 | 112400 | 1922578900 | 26400 | 26400 | 26450 | 26350 | 95 |
| 439 | 20241112 | 112300 | 1920070500 | 26400 | 26350 | 26400 | 26350 | 76 |
| 440 | 20241112 | 112200 | 1918064250 | 26400 | 26400 | 26400 | 26350 | 98 |
| 441 | 20241112 | 112100 | 1915477350 | 26400 | 26400 | 26450 | 26400 | 147 |
| 442 | 20241112 | 112000 | 1911592750 | 26450 | 26400 | 26450 | 26400 | 45 |
| 443 | 20241112 | 111900 | 1910402550 | 26450 | 26350 | 26450 | 26350 | 83 |
| 444 | 20241112 | 111800 | 1908207800 | 26400 | 26400 | 26400 | 26350 | 384 |
| 445 | 20241112 | 111700 | 1898083650 | 26400 | 26400 | 26400 | 26350 | 138 |
| 446 | 20241112 | 111600 | 1894440900 | 26400 | 26350 | 26400 | 26350 | 596 |
| 447 | 20241112 | 111500 | 1878718850 | 26400 | 26400 | 26400 | 26350 | 98 |
| 448 | 20241112 | 111400 | 1876132000 | 26350 | 26400 | 26400 | 26350 | 232 |
| 449 | 20241112 | 111300 | 1870014550 | 26400 | 26400 | 26400 | 26350 | 292 |
| 450 | 20241112 | 111200 | 1862305800 | 26400 | 26450 | 26450 | 26400 | 95 |
| 451 | 20241112 | 111100 | 1859793350 | 26450 | 26450 | 26450 | 26400 | 80 |
| 452 | 20241112 | 111000 | 1857677450 | 26450 | 26550 | 26550 | 26400 | 1114 |
| 453 | 20241112 | 110900 | 1828179250 | 26500 | 26550 | 26550 | 26500 | 68 |
| 454 | 20241112 | 110800 | 1826374000 | 26600 | 26500 | 26600 | 26500 | 89 |
| 455 | 20241112 | 110700 | 1824007450 | 26600 | 26500 | 26600 | 26500 | 344 |
| 456 | 20241112 | 110600 | 1814883650 | 26550 | 26550 | 26600 | 26550 | 189 |
| 457 | 20241112 | 110500 | 1809864700 | 26550 | 26550 | 26550 | 26500 | 83 |
| 458 | 20241112 | 110400 | 1807662000 | 26550 | 26550 | 26550 | 26500 | 330 |
| 459 | 20241112 | 110300 | 1798911950 | 26550 | 26550 | 26550 | 26500 | 48 |
| 460 | 20241112 | 110200 | 1797638000 | 26550 | 26600 | 26600 | 26500 | 330 |
| 461 | 20241112 | 110100 | 1788875900 | 26600 | 26650 | 26700 | 26600 | 273 |
| 462 | 20241112 | 110000 | 1781596750 | 26650 | 26600 | 26650 | 26550 | 567 |
| 463 | 20241112 | 105900 | 1766511650 | 26650 | 26750 | 26750 | 26600 | 234 |
| 464 | 20241112 | 105800 | 1760266750 | 26700 | 26700 | 26700 | 26650 | 294 |
| 465 | 20241112 | 105700 | 1752428850 | 26750 | 26750 | 26750 | 26700 | 108 |
| 466 | 20241112 | 105600 | 1749539900 | 26700 | 26700 | 26750 | 26650 | 368 |
| 467 | 20241112 | 105500 | 1739713400 | 26700 | 26750 | 26850 | 26700 | 291 |
| 468 | 20241112 | 105400 | 1731931100 | 26800 | 26850 | 26850 | 26750 | 331 |
| 469 | 20241112 | 105300 | 1723049100 | 26850 | 26750 | 26850 | 26700 | 1384 |
| 470 | 20241112 | 105200 | 1685948950 | 26700 | 26650 | 26750 | 26650 | 1171 |
| 471 | 20241112 | 105100 | 1654673850 | 26600 | 26650 | 26650 | 26550 | 130 |
| 472 | 20241112 | 105000 | 1651212750 | 26650 | 26550 | 26650 | 26550 | 681 |
| 473 | 20241112 | 104900 | 1633102900 | 26600 | 26600 | 26600 | 26550 | 115 |
| 474 | 20241112 | 104800 | 1630046800 | 26600 | 26550 | 26600 | 26550 | 83 |
| 475 | 20241112 | 104700 | 1627839150 | 26550 | 26600 | 26650 | 26550 | 183 |
| 476 | 20241112 | 104600 | 1622970450 | 26600 | 26600 | 26600 | 26550 | 306 |
| 477 | 20241112 | 104500 | 1614832550 | 26550 | 26550 | 26600 | 26550 | 75 |
| 478 | 20241112 | 104400 | 1612838300 | 26600 | 26600 | 26600 | 26500 | 408 |
| 479 | 20241112 | 104300 | 1601998300 | 26600 | 26600 | 26600 | 26550 | 179 |
| 480 | 20241112 | 104200 | 1597237000 | 26550 | 26550 | 26600 | 26550 | 170 |
| 481 | 20241112 | 104100 | 1592720950 | 26550 | 26550 | 26550 | 26500 | 347 |
| 482 | 20241112 | 104000 | 1583508150 | 26500 | 26500 | 26550 | 26450 | 186 |
| 483 | 20241112 | 103900 | 1578577000 | 26500 | 26400 | 26500 | 26400 | 281 |
| 484 | 20241112 | 103800 | 1571149300 | 26400 | 26450 | 26450 | 26400 | 487 |
| 485 | 20241112 | 103700 | 1558278950 | 26450 | 26500 | 26500 | 26400 | 84 |
| 486 | 20241112 | 103600 | 1556055850 | 26500 | 26450 | 26500 | 26450 | 217 |
| 487 | 20241112 | 103500 | 1550313400 | 26500 | 26500 | 26550 | 26500 | 81 |
| 488 | 20241112 | 103400 | 1548164600 | 26500 | 26450 | 26500 | 26450 | 75 |
| 489 | 20241112 | 103300 | 1546177150 | 26500 | 26500 | 26500 | 26450 | 468 |
| 490 | 20241112 | 103200 | 1533776750 | 26550 | 26550 | 26550 | 26500 | 86 |
| 491 | 20241112 | 103100 | 1531495400 | 26500 | 26550 | 26550 | 26500 | 57 |
| 492 | 20241112 | 103000 | 1529983650 | 26550 | 26550 | 26550 | 26500 | 90 |
| 493 | 20241112 | 102900 | 1527594450 | 26500 | 26500 | 26550 | 26500 | 161 |
| 494 | 20241112 | 102800 | 1523322800 | 26550 | 26500 | 26550 | 26450 | 324 |
| 495 | 20241112 | 102700 | 1514743050 | 26500 | 26400 | 26500 | 26350 | 602 |
| 496 | 20241112 | 102600 | 1498819600 | 26400 | 26350 | 26400 | 26350 | 151 |
| 497 | 20241112 | 102500 | 1494834900 | 26350 | 26350 | 26450 | 26300 | 214 |
| 498 | 20241112 | 102400 | 1489184500 | 26350 | 26300 | 26350 | 26250 | 261 |
| 499 | 20241112 | 102300 | 1482319500 | 26350 | 26350 | 26400 | 26350 | 114 |
| 500 | 20241112 | 102200 | 1479313050 | 26350 | 26300 | 26400 | 26300 | 300 |
| 501 | 20241112 | 102100 | 1471405800 | 26300 | 26300 | 26350 | 26300 | 19 |
| 502 | 20241112 | 102000 | 1470905500 | 26350 | 26350 | 26350 | 26300 | 104 |
| 503 | 20241112 | 101900 | 1468165200 | 26300 | 26200 | 26350 | 26200 | 138 |
| 504 | 20241112 | 101800 | 1464535950 | 26200 | 26200 | 26250 | 26150 | 257 |
| 505 | 20241112 | 101700 | 1457795950 | 26150 | 26250 | 26250 | 26150 | 706 |
| 506 | 20241112 | 101600 | 1439330900 | 26300 | 26250 | 26350 | 26150 | 461 |
| 507 | 20241112 | 101500 | 1427222950 | 26250 | 26200 | 26400 | 26150 | 1164 |
| 508 | 20241112 | 101400 | 1396622550 | 26150 | 26200 | 26200 | 26150 | 51 |
| 509 | 20241112 | 101300 | 1395286450 | 26250 | 26200 | 26250 | 26150 | 103 |
| 510 | 20241112 | 101200 | 1392587400 | 26150 | 26150 | 26200 | 26150 | 39 |
| 511 | 20241112 | 101100 | 1391565900 | 26150 | 26250 | 26250 | 26150 | 89 |
| 512 | 20241112 | 101000 | 1389235450 | 26150 | 26200 | 26200 | 26150 | 251 |
| 513 | 20241112 | 100900 | 1382661050 | 26200 | 26250 | 26250 | 26100 | 2040 |
| 514 | 20241112 | 100800 | 1329344300 | 26250 | 26250 | 26250 | 26200 | 215 |
| 515 | 20241112 | 100700 | 1323700650 | 26200 | 26300 | 26300 | 26200 | 652 |
| 516 | 20241112 | 100600 | 1306607600 | 26250 | 26200 | 26300 | 26200 | 689 |
| 517 | 20241112 | 100500 | 1288521400 | 26200 | 26250 | 26250 | 26200 | 196 |
| 518 | 20241112 | 100400 | 1283378350 | 26250 | 26400 | 26400 | 26200 | 2497 |
| 519 | 20241112 | 100300 | 1217762550 | 26350 | 26350 | 26400 | 26350 | 205 |
| 520 | 20241112 | 100200 | 1212360200 | 26350 | 26300 | 26350 | 26300 | 105 |
| 521 | 20241112 | 100100 | 1209596500 | 26350 | 26300 | 26350 | 26300 | 25 |
| 522 | 20241112 | 100000 | 1208938800 | 26300 | 26400 | 26400 | 26300 | 60 |
| 523 | 20241112 | 095900 | 1207355800 | 26400 | 26300 | 26400 | 26300 | 93 |
| 524 | 20241112 | 095800 | 1204904500 | 26300 | 26300 | 26300 | 26300 | 339 |
| 525 | 20241112 | 095700 | 1195988800 | 26250 | 26150 | 26250 | 26150 | 197 |
| 526 | 20241112 | 095600 | 1190825850 | 26200 | 26200 | 26250 | 26150 | 592 |
| 527 | 20241112 | 095500 | 1175314850 | 26200 | 26250 | 26250 | 26150 | 239 |
| 528 | 20241112 | 095400 | 1169052350 | 26250 | 26200 | 26250 | 26200 | 208 |
| 529 | 20241112 | 095300 | 1163602250 | 26200 | 26200 | 26200 | 26200 | 404 |
| 530 | 20241112 | 095200 | 1153017450 | 26150 | 26200 | 26250 | 26150 | 1163 |
| 531 | 20241112 | 095100 | 1122571100 | 26250 | 26250 | 26300 | 26200 | 30 |
| 532 | 20241112 | 095000 | 1121783650 | 26300 | 26250 | 26300 | 26200 | 268 |
| 533 | 20241112 | 094900 | 1114758350 | 26250 | 26250 | 26300 | 26200 | 1321 |
| 534 | 20241112 | 094800 | 1080114900 | 26250 | 26250 | 26300 | 26200 | 1933 |
| 535 | 20241112 | 094700 | 1029421350 | 26300 | 26250 | 26300 | 26250 | 276 |
| 536 | 20241112 | 094600 | 1022174650 | 26250 | 26300 | 26300 | 26250 | 118 |
| 537 | 20241112 | 094500 | 1019074500 | 26300 | 26350 | 26350 | 26250 | 371 |
| 538 | 20241112 | 094400 | 1009322650 | 26350 | 26450 | 26450 | 26300 | 528 |
| 539 | 20241112 | 094300 | 995393900 | 26450 | 26500 | 26500 | 26400 | 118 |
| 540 | 20241112 | 094200 | 992272900 | 26500 | 26500 | 26550 | 26400 | 587 |
| 541 | 20241112 | 094100 | 976728250 | 26500 | 26500 | 26500 | 26450 | 79 |
| 542 | 20241112 | 094000 | 974635100 | 26500 | 26500 | 26550 | 26450 | 549 |
| 543 | 20241112 | 093900 | 960068850 | 26500 | 26450 | 26550 | 26400 | 1258 |
| 544 | 20241112 | 093800 | 926771400 | 26450 | 26450 | 26450 | 26400 | 123 |
| 545 | 20241112 | 093700 | 923520950 | 26400 | 26400 | 26500 | 26400 | 124 |
| 546 | 20241112 | 093600 | 920241750 | 26500 | 26450 | 26500 | 26350 | 564 |
| 547 | 20241112 | 093500 | 905316200 | 26400 | 26400 | 26450 | 26300 | 618 |
| 548 | 20241112 | 093400 | 889029500 | 26400 | 26400 | 26450 | 26350 | 166 |
| 549 | 20241112 | 093300 | 884646700 | 26350 | 26350 | 26450 | 26350 | 397 |
| 550 | 20241112 | 093200 | 874165950 | 26400 | 26350 | 26400 | 26300 | 435 |
| 551 | 20241112 | 093100 | 862694800 | 26300 | 26300 | 26350 | 26300 | 111 |
| 552 | 20241112 | 093000 | 859775450 | 26300 | 26300 | 26300 | 26300 | 155 |
| 553 | 20241112 | 092900 | 855698950 | 26300 | 26300 | 26300 | 26250 | 331 |
| 554 | 20241112 | 092800 | 847000450 | 26300 | 26300 | 26350 | 26250 | 983 |
| 555 | 20241112 | 092700 | 821159550 | 26300 | 26300 | 26300 | 26250 | 382 |
| 556 | 20241112 | 092600 | 811117250 | 26200 | 26200 | 26250 | 26200 | 29 |
| 557 | 20241112 | 092500 | 810357250 | 26150 | 26100 | 26250 | 26100 | 257 |
| 558 | 20241112 | 092400 | 803635650 | 26100 | 26100 | 26100 | 26100 | 514 |
| 559 | 20241112 | 092300 | 790220250 | 26100 | 26150 | 26150 | 26100 | 310 |
| 560 | 20241112 | 092200 | 782128200 | 26150 | 26250 | 26250 | 26150 | 1212 |
| 561 | 20241112 | 092100 | 750376250 | 26300 | 26450 | 26450 | 26250 | 1681 |
| 562 | 20241112 | 092000 | 706109800 | 26450 | 26400 | 26450 | 26350 | 1117 |
| 563 | 20241112 | 091900 | 676629250 | 26400 | 26500 | 26500 | 26400 | 130 |
| 564 | 20241112 | 091800 | 673190900 | 26550 | 26500 | 26550 | 26400 | 1098 |
| 565 | 20241112 | 091700 | 644120950 | 26500 | 26550 | 26550 | 26500 | 840 |
| 566 | 20241112 | 091600 | 621836800 | 26550 | 26550 | 26600 | 26550 | 35 |
| 567 | 20241112 | 091500 | 620907300 | 26600 | 26600 | 26600 | 26500 | 1780 |
| 568 | 20241112 | 091400 | 573633600 | 26600 | 26600 | 26700 | 26600 | 1094 |
| 569 | 20241112 | 091300 | 544479350 | 26700 | 26700 | 26700 | 26700 | 238 |
| 570 | 20241112 | 091200 | 538124750 | 26650 | 26700 | 26700 | 26650 | 392 |
| 571 | 20241112 | 091100 | 527663500 | 26650 | 26700 | 26750 | 26600 | 1541 |
| 572 | 20241112 | 091000 | 486597150 | 26700 | 26700 | 26750 | 26700 | 318 |
| 573 | 20241112 | 090900 | 478106500 | 26700 | 26650 | 26700 | 26600 | 741 |
| 574 | 20241112 | 090800 | 458355350 | 26650 | 26700 | 26700 | 26650 | 203 |
| 575 | 20241112 | 090700 | 452937200 | 26650 | 26650 | 26650 | 26600 | 471 |
| 576 | 20241112 | 090600 | 440396800 | 26750 | 26800 | 26800 | 26700 | 952 |
| 577 | 20241112 | 090500 | 414932200 | 26800 | 26800 | 26850 | 26750 | 789 |
| 578 | 20241112 | 090400 | 393786900 | 26800 | 26950 | 26950 | 26750 | 882 |
| 579 | 20241112 | 090300 | 370118550 | 26900 | 26800 | 27150 | 26700 | 6502 |
| 580 | 20241112 | 090200 | 194959850 | 26800 | 26350 | 26850 | 26350 | 2662 |
| 581 | 20241112 | 090100 | 124321650 | 26450 | 26400 | 26450 | 26300 | 3731 |
| 582 | 20241112 | 090000 | 25967650 | 26450 | 26400 | 26500 | 26400 | 926 |