34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 3 | 20241112 | 192200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20241112 | 192100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20241112 | 192000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20241112 | 191900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20241112 | 191800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20241112 | 191700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20241112 | 191600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20241112 | 191500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20241112 | 191400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20241112 | 191300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20241112 | 191200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20241112 | 191100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20241112 | 191000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20241112 | 190900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20241112 | 190800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20241112 | 190700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20241112 | 190600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20241112 | 190500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20241112 | 190400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20241112 | 190300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20241112 | 190200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20241112 | 190100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20241112 | 190000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20241112 | 185900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20241112 | 185800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20241112 | 185700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20241112 | 185600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20241112 | 185500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20241112 | 185400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20241112 | 185300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 33 | 20241112 | 185200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20241112 | 185100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20241112 | 185000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20241112 | 184900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20241112 | 184800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20241112 | 184700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20241112 | 184600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20241112 | 184500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20241112 | 184400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20241112 | 184300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20241112 | 184200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20241112 | 184100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20241112 | 184000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20241112 | 183900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20241112 | 183800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20241112 | 183700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20241112 | 183600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20241112 | 183500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20241112 | 183400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20241112 | 183300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20241112 | 183200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20241112 | 183100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20241112 | 183000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20241112 | 182900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20241112 | 182800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20241112 | 182700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20241112 | 182600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20241112 | 182500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20241112 | 182400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20241112 | 182300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 63 | 20241112 | 182200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20241112 | 182100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20241112 | 182000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20241112 | 181900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20241112 | 181800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20241112 | 181700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20241112 | 181600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20241112 | 181500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20241112 | 181400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20241112 | 181300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20241112 | 181200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20241112 | 181100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20241112 | 181000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20241112 | 180900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20241112 | 180800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20241112 | 180700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20241112 | 180600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20241112 | 180500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20241112 | 180400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20241112 | 180300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20241112 | 180200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20241112 | 180100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20241112 | 180000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20241112 | 175900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20241112 | 175800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20241112 | 175700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20241112 | 175600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20241112 | 175500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20241112 | 175400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20241112 | 175300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 93 | 20241112 | 175200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20241112 | 175100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20241112 | 175000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20241112 | 174900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20241112 | 174800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20241112 | 174700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20241112 | 174600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20241112 | 174500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20241112 | 174400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20241112 | 174300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20241112 | 174200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20241112 | 174100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20241112 | 174000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20241112 | 173900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20241112 | 173800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20241112 | 173700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20241112 | 173600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20241112 | 173500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20241112 | 173400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20241112 | 173300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20241112 | 173200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20241112 | 173100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20241112 | 173000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20241112 | 172900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20241112 | 172800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20241112 | 172700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20241112 | 172600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20241112 | 172500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20241112 | 172400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20241112 | 172300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 123 | 20241112 | 172200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20241112 | 172100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20241112 | 172000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20241112 | 171900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20241112 | 171800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20241112 | 171700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20241112 | 171600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20241112 | 171500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20241112 | 171400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20241112 | 171300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20241112 | 171200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20241112 | 171100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20241112 | 171000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20241112 | 170900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20241112 | 170800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20241112 | 170700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20241112 | 170600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20241112 | 170500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20241112 | 170400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20241112 | 170300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20241112 | 170200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20241112 | 170100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20241112 | 170000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20241112 | 165900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20241112 | 165800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20241112 | 165700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20241112 | 165600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20241112 | 165500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20241112 | 165400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20241112 | 165300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 153 | 20241112 | 165200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20241112 | 165100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20241112 | 165000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20241112 | 164900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20241112 | 164800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20241112 | 164700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20241112 | 164600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20241112 | 164500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20241112 | 164400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20241112 | 164300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20241112 | 164200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20241112 | 164100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20241112 | 164000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20241112 | 163900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20241112 | 163800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20241112 | 163700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20241112 | 163600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20241112 | 163500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20241112 | 163400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20241112 | 163300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20241112 | 163200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20241112 | 163100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20241112 | 163000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20241112 | 162900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20241112 | 162800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20241112 | 162700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20241112 | 162600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20241112 | 162500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20241112 | 162400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20241112 | 162300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 183 | 20241112 | 162200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20241112 | 162100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20241112 | 162000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20241112 | 161900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20241112 | 161800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20241112 | 161700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20241112 | 161600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20241112 | 161500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20241112 | 161400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20241112 | 161300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20241112 | 161200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20241112 | 161100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20241112 | 161000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20241112 | 160900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20241112 | 160800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20241112 | 160700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20241112 | 160600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20241112 | 160500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20241112 | 160400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20241112 | 160300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20241112 | 160200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20241112 | 160100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20241112 | 160000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20241112 | 155900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20241112 | 155800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20241112 | 155700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20241112 | 155600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20241112 | 155500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20241112 | 155400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20241112 | 155300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 213 | 20241112 | 155200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20241112 | 155100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20241112 | 155000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20241112 | 154900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20241112 | 154800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20241112 | 154700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20241112 | 154600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20241112 | 154500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20241112 | 154400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20241112 | 154300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20241112 | 154200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20241112 | 154100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20241112 | 154000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20241112 | 153900 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20241112 | 153800 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20241112 | 153700 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20241112 | 153600 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20241112 | 153500 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20241112 | 153400 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20241112 | 153300 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20241112 | 153200 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 234 | 20241112 | 153100 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20241112 | 153000 | 33151929350 | 28850 | 28850 | 28850 | 28850 | 9437 |
| 236 | 20241112 | 152900 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20241112 | 152800 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20241112 | 152700 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20241112 | 152600 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20241112 | 152500 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20241112 | 152400 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20241112 | 152300 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 243 | 20241112 | 152200 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20241112 | 152100 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 245 | 20241112 | 152000 | 32879671900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 246 | 20241112 | 151900 | 32879671900 | 28850 | 28850 | 28900 | 28750 | 2050 |
| 247 | 20241112 | 151800 | 32820576900 | 28850 | 28900 | 28900 | 28800 | 1343 |
| 248 | 20241112 | 151700 | 32781810350 | 28900 | 28900 | 28950 | 28850 | 3812 |
| 249 | 20241112 | 151600 | 32671709550 | 28850 | 28850 | 28900 | 28850 | 577 |
| 250 | 20241112 | 151500 | 32655037550 | 28850 | 28900 | 28950 | 28800 | 1601 |
| 251 | 20241112 | 151400 | 32608831200 | 28900 | 28800 | 28950 | 28800 | 1505 |
| 252 | 20241112 | 151300 | 32565381400 | 28800 | 28800 | 28850 | 28800 | 1176 |
| 253 | 20241112 | 151200 | 32531483200 | 28850 | 28850 | 28850 | 28800 | 824 |
| 254 | 20241112 | 151100 | 32507715300 | 28800 | 28900 | 28900 | 28800 | 1066 |
| 255 | 20241112 | 151000 | 32476947050 | 28900 | 28950 | 28950 | 28850 | 2912 |
| 256 | 20241112 | 150900 | 32392710300 | 28950 | 28950 | 28950 | 28850 | 1264 |
| 257 | 20241112 | 150800 | 32356135800 | 28950 | 28850 | 28950 | 28850 | 1446 |
| 258 | 20241112 | 150700 | 32314300600 | 28900 | 28800 | 28900 | 28800 | 1611 |
| 259 | 20241112 | 150600 | 32267851600 | 28850 | 28950 | 28950 | 28800 | 3126 |
| 260 | 20241112 | 150500 | 32177582900 | 28950 | 28950 | 29000 | 28850 | 3281 |
| 261 | 20241112 | 150400 | 32082765700 | 28950 | 28900 | 29000 | 28900 | 2910 |
| 262 | 20241112 | 150300 | 31998592600 | 28900 | 28800 | 28950 | 28800 | 2853 |
| 263 | 20241112 | 150200 | 31916163150 | 28850 | 28950 | 28950 | 28800 | 587 |
| 264 | 20241112 | 150100 | 31899217500 | 28950 | 28900 | 29000 | 28800 | 4059 |
| 265 | 20241112 | 150000 | 31781882950 | 28900 | 28800 | 28900 | 28750 | 3793 |
| 266 | 20241112 | 145900 | 31672520950 | 28800 | 28750 | 28800 | 28750 | 961 |
| 267 | 20241112 | 145800 | 31644853050 | 28750 | 28750 | 28800 | 28750 | 802 |
| 268 | 20241112 | 145700 | 31621760300 | 28800 | 28800 | 28800 | 28750 | 620 |
| 269 | 20241112 | 145600 | 31603905500 | 28800 | 28750 | 28800 | 28700 | 849 |
| 270 | 20241112 | 145500 | 31579485300 | 28750 | 28700 | 28750 | 28650 | 2383 |
| 271 | 20241112 | 145400 | 31511105600 | 28700 | 28700 | 28750 | 28700 | 1041 |
| 272 | 20241112 | 145300 | 31481213700 | 28750 | 28750 | 28750 | 28700 | 740 |
| 273 | 20241112 | 145200 | 31459959100 | 28700 | 28700 | 28750 | 28700 | 749 |
| 274 | 20241112 | 145100 | 31438441250 | 28750 | 28800 | 28800 | 28700 | 792 |
| 275 | 20241112 | 145000 | 31415672150 | 28800 | 28700 | 28800 | 28650 | 602 |
| 276 | 20241112 | 144900 | 31398378200 | 28700 | 28750 | 28750 | 28700 | 838 |
| 277 | 20241112 | 144800 | 31374309700 | 28700 | 28750 | 28750 | 28650 | 1456 |
| 278 | 20241112 | 144700 | 31332505000 | 28750 | 28800 | 28800 | 28750 | 570 |
| 279 | 20241112 | 144600 | 31316097000 | 28750 | 28700 | 28750 | 28700 | 485 |
| 280 | 20241112 | 144500 | 31302159500 | 28650 | 28750 | 28800 | 28650 | 1093 |
| 281 | 20241112 | 144400 | 31270765250 | 28800 | 28750 | 28800 | 28700 | 835 |
| 282 | 20241112 | 144300 | 31246749700 | 28750 | 28700 | 28800 | 28650 | 692 |
| 283 | 20241112 | 144200 | 31226862300 | 28700 | 28750 | 28800 | 28650 | 1617 |
| 284 | 20241112 | 144100 | 31180389750 | 28800 | 28700 | 28800 | 28700 | 501 |
| 285 | 20241112 | 144000 | 31165976200 | 28700 | 28700 | 28800 | 28650 | 1389 |
| 286 | 20241112 | 143900 | 31126099200 | 28750 | 28750 | 28800 | 28650 | 3386 |
| 287 | 20241112 | 143800 | 31028896200 | 28750 | 28800 | 28850 | 28750 | 2380 |
| 288 | 20241112 | 143700 | 30960421500 | 28850 | 28850 | 28850 | 28750 | 1189 |
| 289 | 20241112 | 143600 | 30926151500 | 28850 | 28850 | 28850 | 28750 | 711 |
| 290 | 20241112 | 143500 | 30905659000 | 28750 | 28800 | 28850 | 28750 | 2056 |
| 291 | 20241112 | 143400 | 30846448700 | 28800 | 28850 | 28850 | 28800 | 674 |
| 292 | 20241112 | 143300 | 30827024250 | 28800 | 28750 | 28850 | 28700 | 1317 |
| 293 | 20241112 | 143200 | 30789137500 | 28750 | 28800 | 28850 | 28750 | 2000 |
| 294 | 20241112 | 143100 | 30731613950 | 28800 | 28700 | 28800 | 28650 | 962 |
| 295 | 20241112 | 143000 | 30703972700 | 28700 | 28700 | 28800 | 28700 | 4067 |
| 296 | 20241112 | 142900 | 30587204700 | 28800 | 28700 | 28800 | 28700 | 676 |
| 297 | 20241112 | 142800 | 30567780650 | 28750 | 28700 | 28750 | 28650 | 307 |
| 298 | 20241112 | 142700 | 30558958850 | 28700 | 28650 | 28700 | 28600 | 4606 |
| 299 | 20241112 | 142600 | 30427001250 | 28650 | 28700 | 28750 | 28650 | 2938 |
| 300 | 20241112 | 142500 | 30342734250 | 28650 | 28900 | 28900 | 28650 | 7976 |
| 301 | 20241112 | 142400 | 30113256600 | 28900 | 29050 | 29050 | 28900 | 3866 |
| 302 | 20241112 | 142300 | 30001330850 | 29050 | 29050 | 29050 | 29000 | 4068 |
| 303 | 20241112 | 142200 | 29883273250 | 29050 | 29050 | 29100 | 29050 | 357 |
| 304 | 20241112 | 142100 | 29872902200 | 29100 | 29050 | 29100 | 29000 | 2450 |
| 305 | 20241112 | 142000 | 29801820400 | 29050 | 29000 | 29050 | 29000 | 551 |
| 306 | 20241112 | 141900 | 29785814450 | 29050 | 29000 | 29050 | 29000 | 1137 |
| 307 | 20241112 | 141800 | 29752821850 | 29000 | 29050 | 29100 | 29000 | 1264 |
| 308 | 20241112 | 141700 | 29716136500 | 29100 | 29000 | 29100 | 29000 | 527 |
| 309 | 20241112 | 141600 | 29700825400 | 29000 | 29100 | 29100 | 29000 | 3218 |
| 310 | 20241112 | 141500 | 29607486650 | 29100 | 29100 | 29100 | 29050 | 840 |
| 311 | 20241112 | 141400 | 29583074650 | 29050 | 29050 | 29100 | 29000 | 755 |
| 312 | 20241112 | 141300 | 29561137050 | 29050 | 29100 | 29100 | 29050 | 655 |
| 313 | 20241112 | 141200 | 29542106700 | 29100 | 29050 | 29100 | 29050 | 682 |
| 314 | 20241112 | 141100 | 29522280850 | 29050 | 29050 | 29100 | 29050 | 225 |
| 315 | 20241112 | 141000 | 29515741050 | 29050 | 29050 | 29100 | 29050 | 730 |
| 316 | 20241112 | 140900 | 29494533500 | 29050 | 29050 | 29100 | 29000 | 726 |
| 317 | 20241112 | 140800 | 29473445000 | 29050 | 29000 | 29050 | 29000 | 262 |
| 318 | 20241112 | 140700 | 29465841300 | 29000 | 29000 | 29000 | 28950 | 622 |
| 319 | 20241112 | 140600 | 29447811000 | 29000 | 29050 | 29100 | 28950 | 1872 |
| 320 | 20241112 | 140500 | 29393516150 | 29050 | 29000 | 29050 | 29000 | 915 |
| 321 | 20241112 | 140400 | 29366953050 | 29050 | 29050 | 29050 | 29000 | 573 |
| 322 | 20241112 | 140300 | 29350322150 | 29050 | 29000 | 29050 | 29000 | 251 |
| 323 | 20241112 | 140200 | 29343038400 | 29000 | 29000 | 29050 | 29000 | 2514 |
| 324 | 20241112 | 140100 | 29270126100 | 29000 | 29050 | 29100 | 29000 | 397 |
| 325 | 20241112 | 140000 | 29258608700 | 29050 | 29050 | 29100 | 29000 | 747 |
| 326 | 20241112 | 135900 | 29236904900 | 29100 | 29000 | 29100 | 29000 | 1185 |
| 327 | 20241112 | 135800 | 29202487150 | 29050 | 29100 | 29100 | 29000 | 1952 |
| 328 | 20241112 | 135700 | 29145845900 | 29100 | 29150 | 29200 | 29050 | 4543 |
| 329 | 20241112 | 135600 | 29013715300 | 29200 | 29150 | 29200 | 29150 | 287 |
| 330 | 20241112 | 135500 | 29005347750 | 29150 | 29100 | 29200 | 29100 | 871 |
| 331 | 20241112 | 135400 | 28979951750 | 29150 | 29300 | 29300 | 29100 | 3818 |
| 332 | 20241112 | 135300 | 28868611450 | 29250 | 29050 | 29300 | 29050 | 2970 |
| 333 | 20241112 | 135200 | 28781996150 | 29100 | 29100 | 29100 | 29000 | 560 |
| 334 | 20241112 | 135100 | 28765724400 | 29100 | 28950 | 29100 | 28950 | 5913 |
| 335 | 20241112 | 135000 | 28594035750 | 28950 | 29050 | 29050 | 28900 | 9971 |
| 336 | 20241112 | 134900 | 28305039800 | 29100 | 29100 | 29100 | 29050 | 4572 |
| 337 | 20241112 | 134800 | 28172138950 | 29100 | 29150 | 29200 | 29100 | 2432 |
| 338 | 20241112 | 134700 | 28101320200 | 29150 | 29200 | 29250 | 29150 | 2496 |
| 339 | 20241112 | 134600 | 28028504250 | 29200 | 29250 | 29300 | 29200 | 3089 |
| 340 | 20241112 | 134500 | 27938248100 | 29250 | 29300 | 29350 | 29200 | 2086 |
| 341 | 20241112 | 134400 | 27877204050 | 29300 | 29350 | 29350 | 29300 | 927 |
| 342 | 20241112 | 134300 | 27850037250 | 29350 | 29350 | 29400 | 29300 | 769 |
| 343 | 20241112 | 134200 | 27827463950 | 29400 | 29400 | 29450 | 29350 | 440 |
| 344 | 20241112 | 134100 | 27814529650 | 29450 | 29500 | 29500 | 29450 | 2730 |
| 345 | 20241112 | 134000 | 27734054800 | 29500 | 29450 | 29500 | 29400 | 1585 |
| 346 | 20241112 | 133900 | 27687378200 | 29450 | 29350 | 29450 | 29350 | 2545 |
| 347 | 20241112 | 133800 | 27612541600 | 29400 | 29400 | 29400 | 29350 | 416 |
| 348 | 20241112 | 133700 | 27600315450 | 29400 | 29300 | 29400 | 29300 | 973 |
| 349 | 20241112 | 133600 | 27571774200 | 29300 | 29300 | 29350 | 29300 | 641 |
| 350 | 20241112 | 133500 | 27552961900 | 29300 | 29300 | 29350 | 29250 | 507 |
| 351 | 20241112 | 133400 | 27538103500 | 29300 | 29250 | 29300 | 29250 | 417 |
| 352 | 20241112 | 133300 | 27525888400 | 29250 | 29250 | 29300 | 29250 | 1194 |
| 353 | 20241112 | 133200 | 27490943000 | 29250 | 29300 | 29350 | 29250 | 1258 |
| 354 | 20241112 | 133100 | 27454119350 | 29350 | 29300 | 29350 | 29300 | 1103 |
| 355 | 20241112 | 133000 | 27421776700 | 29300 | 29300 | 29350 | 29300 | 567 |
| 356 | 20241112 | 132900 | 27405161700 | 29300 | 29400 | 29400 | 29300 | 1045 |
| 357 | 20241112 | 132800 | 27374513250 | 29350 | 29350 | 29400 | 29300 | 1090 |
| 358 | 20241112 | 132700 | 27342511650 | 29350 | 29300 | 29350 | 29300 | 454 |
| 359 | 20241112 | 132600 | 27329209300 | 29300 | 29250 | 29300 | 29250 | 542 |
| 360 | 20241112 | 132500 | 27313346500 | 29250 | 29300 | 29300 | 29250 | 267 |
| 361 | 20241112 | 132400 | 27305524800 | 29250 | 29200 | 29300 | 29200 | 549 |
| 362 | 20241112 | 132300 | 27289467400 | 29250 | 29200 | 29300 | 29200 | 771 |
| 363 | 20241112 | 132200 | 27266926650 | 29200 | 29250 | 29250 | 29100 | 555 |
| 364 | 20241112 | 132100 | 27250750950 | 29250 | 29300 | 29300 | 29100 | 1908 |
| 365 | 20241112 | 132000 | 27195121050 | 29300 | 29300 | 29350 | 29200 | 1848 |
| 366 | 20241112 | 131900 | 27141045000 | 29250 | 29300 | 29300 | 29250 | 734 |
| 367 | 20241112 | 131800 | 27119570100 | 29300 | 29300 | 29350 | 29250 | 775 |
| 368 | 20241112 | 131700 | 27096869750 | 29300 | 29350 | 29350 | 29300 | 1369 |
| 369 | 20241112 | 131600 | 27056712350 | 29300 | 29350 | 29350 | 29300 | 562 |
| 370 | 20241112 | 131500 | 27040221250 | 29350 | 29200 | 29350 | 29200 | 1317 |
| 371 | 20241112 | 131400 | 27001644700 | 29200 | 29100 | 29200 | 29100 | 1260 |
| 372 | 20241112 | 131300 | 26964920950 | 29100 | 29100 | 29200 | 29050 | 766 |
| 373 | 20241112 | 131200 | 26942623250 | 29100 | 29250 | 29250 | 29000 | 7347 |
| 374 | 20241112 | 131100 | 26728903750 | 29200 | 29200 | 29250 | 29200 | 537 |
| 375 | 20241112 | 131000 | 26713220500 | 29250 | 29250 | 29250 | 29200 | 1156 |
| 376 | 20241112 | 130900 | 26679445200 | 29200 | 29300 | 29300 | 29200 | 224 |
| 377 | 20241112 | 130800 | 26672894150 | 29300 | 29250 | 29350 | 29200 | 1166 |
| 378 | 20241112 | 130700 | 26638772650 | 29200 | 29050 | 29250 | 29050 | 1442 |
| 379 | 20241112 | 130600 | 26596706650 | 29050 | 29300 | 29300 | 29050 | 10604 |
| 380 | 20241112 | 130500 | 26287373350 | 29300 | 29300 | 29350 | 29250 | 3173 |
| 381 | 20241112 | 130400 | 26194439550 | 29300 | 29400 | 29450 | 29300 | 2108 |
| 382 | 20241112 | 130300 | 26132515250 | 29450 | 29500 | 29500 | 29450 | 400 |
| 383 | 20241112 | 130200 | 26120731550 | 29450 | 29450 | 29500 | 29450 | 311 |
| 384 | 20241112 | 130100 | 26111572400 | 29500 | 29550 | 29550 | 29450 | 762 |
| 385 | 20241112 | 130000 | 26089094700 | 29550 | 29550 | 29550 | 29500 | 810 |
| 386 | 20241112 | 125900 | 26065160600 | 29550 | 29550 | 29550 | 29450 | 1558 |
| 387 | 20241112 | 125800 | 26019212350 | 29500 | 29450 | 29550 | 29450 | 648 |
| 388 | 20241112 | 125700 | 26000100600 | 29450 | 29450 | 29500 | 29450 | 369 |
| 389 | 20241112 | 125600 | 25989219550 | 29500 | 29500 | 29500 | 29400 | 382 |
| 390 | 20241112 | 125500 | 25977980600 | 29500 | 29400 | 29500 | 29350 | 974 |
| 391 | 20241112 | 125400 | 25949322150 | 29450 | 29500 | 29500 | 29350 | 1016 |
| 392 | 20241112 | 125300 | 25919458300 | 29500 | 29450 | 29500 | 29450 | 184 |
| 393 | 20241112 | 125200 | 25914038200 | 29450 | 29450 | 29450 | 29350 | 558 |
| 394 | 20241112 | 125100 | 25897610650 | 29400 | 29350 | 29400 | 29350 | 877 |
| 395 | 20241112 | 125000 | 25871842650 | 29400 | 29400 | 29450 | 29300 | 2408 |
| 396 | 20241112 | 124900 | 25801129250 | 29400 | 29500 | 29500 | 29400 | 1098 |
| 397 | 20241112 | 124800 | 25768825550 | 29450 | 29500 | 29500 | 29400 | 691 |
| 398 | 20241112 | 124700 | 25748482600 | 29450 | 29450 | 29500 | 29400 | 1160 |
| 399 | 20241112 | 124600 | 25714290850 | 29400 | 29450 | 29500 | 29400 | 1030 |
| 400 | 20241112 | 124500 | 25683949050 | 29500 | 29550 | 29550 | 29450 | 1645 |
| 401 | 20241112 | 124400 | 25635385700 | 29550 | 29600 | 29600 | 29550 | 673 |
| 402 | 20241112 | 124300 | 25615471100 | 29600 | 29600 | 29600 | 29550 | 542 |
| 403 | 20241112 | 124200 | 25599449600 | 29600 | 29500 | 29650 | 29500 | 2903 |
| 404 | 20241112 | 124100 | 25513607000 | 29500 | 29450 | 29500 | 29400 | 713 |
| 405 | 20241112 | 124000 | 25492579650 | 29400 | 29400 | 29450 | 29400 | 394 |
| 406 | 20241112 | 123900 | 25480984000 | 29450 | 29400 | 29450 | 29400 | 503 |
| 407 | 20241112 | 123800 | 25466186800 | 29400 | 29450 | 29450 | 29400 | 689 |
| 408 | 20241112 | 123700 | 25445920900 | 29400 | 29500 | 29500 | 29350 | 960 |
| 409 | 20241112 | 123600 | 25417719700 | 29400 | 29300 | 29550 | 29250 | 6596 |
| 410 | 20241112 | 123500 | 25224468500 | 29300 | 29350 | 29350 | 29250 | 6825 |
| 411 | 20241112 | 123400 | 25024488700 | 29350 | 29500 | 29500 | 29350 | 3088 |
| 412 | 20241112 | 123300 | 24933538450 | 29500 | 29600 | 29600 | 29500 | 469 |
| 413 | 20241112 | 123200 | 24919682500 | 29550 | 29600 | 29600 | 29500 | 511 |
| 414 | 20241112 | 123100 | 24904582200 | 29550 | 29600 | 29600 | 29550 | 671 |
| 415 | 20241112 | 123000 | 24884735100 | 29600 | 29550 | 29600 | 29550 | 537 |
| 416 | 20241112 | 122900 | 24868849700 | 29550 | 29450 | 29600 | 29400 | 4823 |
| 417 | 20241112 | 122800 | 24726601550 | 29600 | 29600 | 29650 | 29400 | 4165 |
| 418 | 20241112 | 122700 | 24603757950 | 29600 | 29600 | 29600 | 29550 | 913 |
| 419 | 20241112 | 122600 | 24576743400 | 29600 | 29550 | 29600 | 29550 | 657 |
| 420 | 20241112 | 122500 | 24557321150 | 29550 | 29550 | 29550 | 29500 | 854 |
| 421 | 20241112 | 122400 | 24532095600 | 29500 | 29500 | 29600 | 29450 | 1531 |
| 422 | 20241112 | 122300 | 24486891600 | 29450 | 29450 | 29500 | 29450 | 237 |
| 423 | 20241112 | 122200 | 24479905950 | 29400 | 29450 | 29500 | 29400 | 3884 |
| 424 | 20241112 | 122100 | 24365672900 | 29500 | 29400 | 29500 | 29350 | 2362 |
| 425 | 20241112 | 122000 | 24296178500 | 29400 | 29400 | 29450 | 29400 | 1066 |
| 426 | 20241112 | 121900 | 24264820000 | 29450 | 29400 | 29450 | 29350 | 7395 |
| 427 | 20241112 | 121800 | 24047612800 | 29400 | 29550 | 29600 | 29400 | 3323 |
| 428 | 20241112 | 121700 | 23949723200 | 29550 | 29600 | 29600 | 29450 | 5392 |
| 429 | 20241112 | 121600 | 23790593750 | 29550 | 29600 | 29650 | 29550 | 2426 |
| 430 | 20241112 | 121500 | 23718834700 | 29600 | 29650 | 29650 | 29600 | 300 |
| 431 | 20241112 | 121400 | 23709949400 | 29650 | 29600 | 29650 | 29550 | 961 |
| 432 | 20241112 | 121300 | 23681516150 | 29600 | 29550 | 29600 | 29550 | 669 |
| 433 | 20241112 | 121200 | 23661727000 | 29600 | 29550 | 29650 | 29550 | 956 |
| 434 | 20241112 | 121100 | 23633456900 | 29600 | 29550 | 29650 | 29500 | 2415 |
| 435 | 20241112 | 121000 | 23562060900 | 29550 | 29650 | 29700 | 29550 | 4124 |
| 436 | 20241112 | 120900 | 23439971750 | 29650 | 29700 | 29750 | 29650 | 1892 |
| 437 | 20241112 | 120800 | 23383812600 | 29700 | 29700 | 29800 | 29700 | 2833 |
| 438 | 20241112 | 120700 | 23299617000 | 29700 | 29850 | 29850 | 29700 | 1693 |
| 439 | 20241112 | 120600 | 23249218650 | 29850 | 29850 | 29900 | 29800 | 654 |
| 440 | 20241112 | 120500 | 23229694400 | 29850 | 29950 | 29950 | 29850 | 696 |
| 441 | 20241112 | 120400 | 23208875550 | 29900 | 29900 | 30000 | 29900 | 708 |
| 442 | 20241112 | 120300 | 23187675050 | 29950 | 29750 | 30000 | 29750 | 3798 |
| 443 | 20241112 | 120200 | 23074312750 | 29750 | 29850 | 29900 | 29750 | 3208 |
| 444 | 20241112 | 120100 | 22978774750 | 29900 | 29900 | 29950 | 29800 | 2754 |
| 445 | 20241112 | 120000 | 22896617350 | 29850 | 30100 | 30100 | 29850 | 6388 |
| 446 | 20241112 | 115900 | 22705207050 | 30050 | 30050 | 30100 | 30000 | 5023 |
| 447 | 20241112 | 115800 | 22554422750 | 30000 | 30100 | 30100 | 30000 | 2654 |
| 448 | 20241112 | 115700 | 22474666050 | 30100 | 29950 | 30100 | 29950 | 2506 |
| 449 | 20241112 | 115600 | 22399391600 | 29950 | 29950 | 30000 | 29950 | 2051 |
| 450 | 20241112 | 115500 | 22337887750 | 29950 | 29950 | 30000 | 29950 | 2125 |
| 451 | 20241112 | 115400 | 22274145650 | 29950 | 30000 | 30050 | 29900 | 4493 |
| 452 | 20241112 | 115300 | 22139444950 | 30000 | 30100 | 30100 | 29950 | 2595 |
| 453 | 20241112 | 115200 | 22061624050 | 30000 | 30100 | 30150 | 30000 | 7254 |
| 454 | 20241112 | 115100 | 21843362200 | 30100 | 29950 | 30100 | 29950 | 11776 |
| 455 | 20241112 | 115000 | 21489734450 | 29900 | 29850 | 29950 | 29850 | 2177 |
| 456 | 20241112 | 114900 | 21424651350 | 29850 | 30000 | 30000 | 29850 | 5231 |
| 457 | 20241112 | 114800 | 21268199150 | 30000 | 29950 | 30000 | 29900 | 2841 |
| 458 | 20241112 | 114700 | 21183089050 | 29950 | 29950 | 30000 | 29900 | 2549 |
| 459 | 20241112 | 114600 | 21106730800 | 30000 | 29950 | 30000 | 29900 | 2280 |
| 460 | 20241112 | 114500 | 21038430100 | 29950 | 29950 | 30000 | 29900 | 2349 |
| 461 | 20241112 | 114400 | 20968054550 | 29950 | 29950 | 30000 | 29900 | 3862 |
| 462 | 20241112 | 114300 | 20852395300 | 29900 | 29750 | 29950 | 29700 | 3665 |
| 463 | 20241112 | 114200 | 20742891850 | 29750 | 29800 | 29800 | 29700 | 3109 |
| 464 | 20241112 | 114100 | 20650307050 | 29700 | 29700 | 29850 | 29700 | 3041 |
| 465 | 20241112 | 114000 | 20559768100 | 29700 | 29950 | 29950 | 29700 | 8203 |
| 466 | 20241112 | 113900 | 20315266900 | 29950 | 29900 | 29950 | 29800 | 3784 |
| 467 | 20241112 | 113800 | 20202210400 | 29950 | 29850 | 30000 | 29850 | 5569 |
| 468 | 20241112 | 113700 | 20035450300 | 29900 | 30050 | 30050 | 29850 | 10426 |
| 469 | 20241112 | 113600 | 19722937900 | 30050 | 29900 | 30100 | 29850 | 33145 |
| 470 | 20241112 | 113500 | 18728881250 | 29900 | 29750 | 29900 | 29750 | 7390 |
| 471 | 20241112 | 113400 | 18508143050 | 29750 | 29500 | 29750 | 29450 | 5201 |
| 472 | 20241112 | 113300 | 18354053850 | 29600 | 29500 | 29650 | 29450 | 7574 |
| 473 | 20241112 | 113200 | 18130291350 | 29500 | 29750 | 29750 | 29500 | 5010 |
| 474 | 20241112 | 113100 | 17981980450 | 29700 | 29700 | 29750 | 29600 | 5083 |
| 475 | 20241112 | 113000 | 17831079550 | 29650 | 29800 | 29800 | 29600 | 4965 |
| 476 | 20241112 | 112900 | 17683714050 | 29750 | 29750 | 29800 | 29750 | 2037 |
| 477 | 20241112 | 112800 | 17623043650 | 29750 | 29650 | 29800 | 29600 | 4742 |
| 478 | 20241112 | 112700 | 17482247050 | 29650 | 29850 | 29900 | 29650 | 6637 |
| 479 | 20241112 | 112600 | 17284699650 | 29850 | 29900 | 29950 | 29750 | 11266 |
| 480 | 20241112 | 112500 | 16948356500 | 29900 | 29900 | 30000 | 29850 | 14859 |
| 481 | 20241112 | 112400 | 16503528650 | 29900 | 29900 | 29950 | 29750 | 20385 |
| 482 | 20241112 | 112300 | 15895168350 | 29850 | 29800 | 29950 | 29750 | 38209 |
| 483 | 20241112 | 112200 | 14753451550 | 29850 | 29450 | 29850 | 29450 | 50657 |
| 484 | 20241112 | 112100 | 13251982000 | 29450 | 29450 | 29500 | 29400 | 1309 |
| 485 | 20241112 | 112000 | 13213427200 | 29500 | 29500 | 29500 | 29450 | 1801 |
| 486 | 20241112 | 111900 | 13160341100 | 29500 | 29400 | 29500 | 29400 | 2482 |
| 487 | 20241112 | 111800 | 13087233150 | 29450 | 29450 | 29450 | 29400 | 1756 |
| 488 | 20241112 | 111700 | 13035533250 | 29450 | 29500 | 29500 | 29400 | 2876 |
| 489 | 20241112 | 111600 | 12950835600 | 29500 | 29450 | 29500 | 29400 | 4543 |
| 490 | 20241112 | 111500 | 12816975400 | 29450 | 29450 | 29450 | 29400 | 1929 |
| 491 | 20241112 | 111400 | 12760205900 | 29450 | 29450 | 29450 | 29400 | 4100 |
| 492 | 20241112 | 111300 | 12639522150 | 29450 | 29350 | 29450 | 29350 | 5307 |
| 493 | 20241112 | 111200 | 12483460550 | 29350 | 29350 | 29400 | 29300 | 3049 |
| 494 | 20241112 | 111100 | 12393977900 | 29300 | 29350 | 29350 | 29300 | 1050 |
| 495 | 20241112 | 111000 | 12363167250 | 29350 | 29300 | 29350 | 29250 | 1936 |
| 496 | 20241112 | 110900 | 12306428350 | 29300 | 29300 | 29350 | 29250 | 1172 |
| 497 | 20241112 | 110800 | 12272097750 | 29300 | 29300 | 29300 | 29300 | 2014 |
| 498 | 20241112 | 110700 | 12213087550 | 29300 | 29300 | 29300 | 29200 | 842 |
| 499 | 20241112 | 110600 | 12188428600 | 29300 | 29200 | 29300 | 29200 | 1634 |
| 500 | 20241112 | 110500 | 12140635650 | 29250 | 29200 | 29250 | 29100 | 1704 |
| 501 | 20241112 | 110400 | 12090876300 | 29200 | 29150 | 29250 | 29150 | 1215 |
| 502 | 20241112 | 110300 | 12055385400 | 29200 | 29150 | 29200 | 29150 | 765 |
| 503 | 20241112 | 110200 | 12033057100 | 29150 | 29100 | 29200 | 29100 | 483 |
| 504 | 20241112 | 110100 | 12018980100 | 29050 | 29100 | 29200 | 29050 | 805 |
| 505 | 20241112 | 110000 | 11995568250 | 29100 | 29150 | 29150 | 29000 | 1412 |
| 506 | 20241112 | 105900 | 11954516450 | 29100 | 29150 | 29250 | 29100 | 2695 |
| 507 | 20241112 | 105800 | 11875885800 | 29100 | 29050 | 29150 | 29050 | 2003 |
| 508 | 20241112 | 105700 | 11817634900 | 28950 | 29150 | 29150 | 28900 | 6488 |
| 509 | 20241112 | 105600 | 11629258400 | 29150 | 29150 | 29200 | 29100 | 600 |
| 510 | 20241112 | 105500 | 11611757850 | 29150 | 29150 | 29250 | 29100 | 1834 |
| 511 | 20241112 | 105400 | 11558251100 | 29200 | 29200 | 29250 | 29100 | 2837 |
| 512 | 20241112 | 105300 | 11475479850 | 29200 | 29200 | 29250 | 29150 | 1136 |
| 513 | 20241112 | 105200 | 11442288850 | 29200 | 29200 | 29250 | 29150 | 1453 |
| 514 | 20241112 | 105100 | 11399834750 | 29200 | 29150 | 29250 | 29150 | 1807 |
| 515 | 20241112 | 105000 | 11347104650 | 29150 | 29200 | 29300 | 29100 | 2132 |
| 516 | 20241112 | 104900 | 11284965100 | 29150 | 29350 | 29350 | 29100 | 7875 |
| 517 | 20241112 | 104800 | 11054791500 | 29350 | 29200 | 29350 | 29150 | 7011 |
| 518 | 20241112 | 104700 | 10849784350 | 29200 | 29400 | 29450 | 29200 | 3482 |
| 519 | 20241112 | 104600 | 10747823900 | 29400 | 29450 | 29450 | 29350 | 1620 |
| 520 | 20241112 | 104500 | 10700160950 | 29450 | 29450 | 29500 | 29450 | 1841 |
| 521 | 20241112 | 104400 | 10645905550 | 29500 | 29350 | 29500 | 29300 | 4889 |
| 522 | 20241112 | 104300 | 10502179500 | 29400 | 29250 | 29450 | 29200 | 3444 |
| 523 | 20241112 | 104200 | 10401247850 | 29250 | 29500 | 29550 | 29250 | 6249 |
| 524 | 20241112 | 104100 | 10217454300 | 29500 | 29400 | 29500 | 29350 | 6640 |
| 525 | 20241112 | 104000 | 10021831700 | 29400 | 29500 | 29500 | 29300 | 11277 |
| 526 | 20241112 | 103900 | 9689945300 | 29500 | 29350 | 29500 | 29300 | 15601 |
| 527 | 20241112 | 103800 | 9230736500 | 29300 | 29450 | 29450 | 29300 | 8061 |
| 528 | 20241112 | 103700 | 8993942200 | 29400 | 29100 | 29450 | 29050 | 23537 |
| 529 | 20241112 | 103600 | 8304118200 | 29100 | 29150 | 29200 | 29050 | 4011 |
| 530 | 20241112 | 103500 | 8187364050 | 29150 | 29150 | 29250 | 29050 | 12133 |
| 531 | 20241112 | 103400 | 7833488150 | 29200 | 28900 | 29200 | 28900 | 12935 |
| 532 | 20241112 | 103300 | 7458145200 | 28900 | 28800 | 28950 | 28800 | 12994 |
| 533 | 20241112 | 103200 | 7082785400 | 28800 | 28700 | 28800 | 28700 | 8944 |
| 534 | 20241112 | 103100 | 6825835400 | 28700 | 28650 | 28700 | 28650 | 3111 |
| 535 | 20241112 | 103000 | 6736677750 | 28650 | 28600 | 28700 | 28600 | 1161 |
| 536 | 20241112 | 102900 | 6703429800 | 28650 | 28600 | 28650 | 28550 | 3234 |
| 537 | 20241112 | 102800 | 6610862550 | 28600 | 28550 | 28600 | 28500 | 2141 |
| 538 | 20241112 | 102700 | 6549721350 | 28550 | 28500 | 28550 | 28450 | 769 |
| 539 | 20241112 | 102600 | 6527789200 | 28500 | 28500 | 28550 | 28400 | 2919 |
| 540 | 20241112 | 102500 | 6444596000 | 28400 | 28400 | 28500 | 28350 | 8446 |
| 541 | 20241112 | 102400 | 6204350450 | 28400 | 28400 | 28450 | 28350 | 190 |
| 542 | 20241112 | 102300 | 6198951000 | 28400 | 28400 | 28450 | 28400 | 723 |
| 543 | 20241112 | 102200 | 6178417750 | 28400 | 28350 | 28400 | 28200 | 760 |
| 544 | 20241112 | 102100 | 6156930300 | 28300 | 28300 | 28400 | 28250 | 1834 |
| 545 | 20241112 | 102000 | 6104969700 | 28300 | 28300 | 28350 | 28150 | 3685 |
| 546 | 20241112 | 101900 | 6000892050 | 28350 | 28350 | 28350 | 28300 | 282 |
| 547 | 20241112 | 101800 | 5992902900 | 28350 | 28350 | 28400 | 28300 | 281 |
| 548 | 20241112 | 101700 | 5984938600 | 28400 | 28350 | 28400 | 28300 | 410 |
| 549 | 20241112 | 101600 | 5973310100 | 28350 | 28350 | 28400 | 28350 | 487 |
| 550 | 20241112 | 101500 | 5959485900 | 28400 | 28400 | 28400 | 28400 | 614 |
| 551 | 20241112 | 101400 | 5942048300 | 28400 | 28400 | 28400 | 28350 | 456 |
| 552 | 20241112 | 101300 | 5929102700 | 28400 | 28450 | 28450 | 28350 | 673 |
| 553 | 20241112 | 101200 | 5909992750 | 28450 | 28400 | 28450 | 28400 | 460 |
| 554 | 20241112 | 101100 | 5896908500 | 28400 | 28400 | 28450 | 28350 | 827 |
| 555 | 20241112 | 101000 | 5873419450 | 28400 | 28450 | 28500 | 28400 | 2665 |
| 556 | 20241112 | 100900 | 5797601000 | 28450 | 28350 | 28450 | 28350 | 5497 |
| 557 | 20241112 | 100800 | 5641471300 | 28400 | 28350 | 28400 | 28300 | 618 |
| 558 | 20241112 | 100700 | 5623925950 | 28400 | 28350 | 28400 | 28300 | 243 |
| 559 | 20241112 | 100600 | 5617037500 | 28300 | 28450 | 28450 | 28300 | 3410 |
| 560 | 20241112 | 100500 | 5520194700 | 28450 | 28400 | 28450 | 28400 | 2893 |
| 561 | 20241112 | 100400 | 5438018650 | 28400 | 28200 | 28400 | 28200 | 3307 |
| 562 | 20241112 | 100300 | 5344335200 | 28250 | 28300 | 28350 | 28200 | 4455 |
| 563 | 20241112 | 100200 | 5218423950 | 28300 | 28300 | 28350 | 28300 | 1106 |
| 564 | 20241112 | 100100 | 5187118300 | 28300 | 28250 | 28300 | 28200 | 1939 |
| 565 | 20241112 | 100000 | 5132350750 | 28250 | 28150 | 28250 | 28150 | 1780 |
| 566 | 20241112 | 095900 | 5082152350 | 28200 | 28050 | 28250 | 28050 | 2474 |
| 567 | 20241112 | 095800 | 5012475900 | 28000 | 28100 | 28100 | 27900 | 1244 |
| 568 | 20241112 | 095700 | 4977711150 | 28050 | 28100 | 28100 | 28000 | 140 |
| 569 | 20241112 | 095600 | 4973786950 | 28100 | 28050 | 28100 | 28000 | 1155 |
| 570 | 20241112 | 095500 | 4941373150 | 28050 | 28050 | 28100 | 28050 | 100 |
| 571 | 20241112 | 095400 | 4938565300 | 28100 | 28100 | 28100 | 28100 | 397 |
| 572 | 20241112 | 095300 | 4927409600 | 28050 | 27900 | 28100 | 27900 | 3009 |
| 573 | 20241112 | 095200 | 4843239750 | 27900 | 27950 | 27950 | 27900 | 205 |
| 574 | 20241112 | 095100 | 4837519750 | 27950 | 27850 | 27950 | 27850 | 276 |
| 575 | 20241112 | 095000 | 4829824500 | 27850 | 27900 | 27950 | 27850 | 739 |
| 576 | 20241112 | 094900 | 4809215350 | 27850 | 27850 | 27950 | 27850 | 1235 |
| 577 | 20241112 | 094800 | 4774799850 | 27900 | 28000 | 28000 | 27850 | 1171 |
| 578 | 20241112 | 094700 | 4742131100 | 28000 | 27950 | 28000 | 27900 | 669 |
| 579 | 20241112 | 094600 | 4723448800 | 27900 | 28000 | 28000 | 27900 | 592 |
| 580 | 20241112 | 094500 | 4706919950 | 28000 | 27900 | 28050 | 27900 | 874 |
| 581 | 20241112 | 094400 | 4682494250 | 27900 | 28050 | 28050 | 27900 | 1425 |
| 582 | 20241112 | 094300 | 4642636150 | 28100 | 28050 | 28150 | 28000 | 494 |
| 583 | 20241112 | 094200 | 4628775900 | 28150 | 28050 | 28150 | 27950 | 519 |
| 584 | 20241112 | 094100 | 4614203750 | 28000 | 28100 | 28150 | 27900 | 1483 |
| 585 | 20241112 | 094000 | 4572707050 | 28150 | 28150 | 28200 | 28150 | 706 |
| 586 | 20241112 | 093900 | 4552822900 | 28150 | 28100 | 28200 | 27950 | 1285 |
| 587 | 20241112 | 093800 | 4516699150 | 28100 | 27950 | 28100 | 27900 | 423 |
| 588 | 20241112 | 093700 | 4504861600 | 27950 | 27950 | 27950 | 27850 | 3170 |
| 589 | 20241112 | 093600 | 4416433250 | 27950 | 28050 | 28100 | 27950 | 1575 |
| 590 | 20241112 | 093500 | 4372365000 | 28100 | 27950 | 28100 | 27900 | 1113 |
| 591 | 20241112 | 093400 | 4341224950 | 28000 | 27950 | 28000 | 27850 | 2560 |
| 592 | 20241112 | 093300 | 4269685150 | 27900 | 28000 | 28000 | 27900 | 517 |
| 593 | 20241112 | 093200 | 4255222300 | 28000 | 28000 | 28000 | 27950 | 273 |
| 594 | 20241112 | 093100 | 4247580950 | 28000 | 28150 | 28150 | 27950 | 1577 |
| 595 | 20241112 | 093000 | 4203346700 | 28150 | 28300 | 28300 | 28100 | 5154 |
| 596 | 20241112 | 092900 | 4057872950 | 28300 | 28200 | 28300 | 28200 | 1004 |
| 597 | 20241112 | 092800 | 4029523100 | 28200 | 28150 | 28250 | 28150 | 1019 |
| 598 | 20241112 | 092700 | 4000799650 | 28200 | 28100 | 28200 | 28050 | 1886 |
| 599 | 20241112 | 092600 | 3947714850 | 28100 | 27950 | 28150 | 27950 | 3050 |
| 600 | 20241112 | 092500 | 3862194150 | 27950 | 28000 | 28100 | 27950 | 1532 |
| 601 | 20241112 | 092400 | 3819270900 | 28000 | 28050 | 28050 | 27950 | 2986 |
| 602 | 20241112 | 092300 | 3735715300 | 28000 | 28000 | 28050 | 28000 | 526 |
| 603 | 20241112 | 092200 | 3720987250 | 28000 | 27900 | 28050 | 27850 | 1381 |
| 604 | 20241112 | 092100 | 3682316000 | 27850 | 28100 | 28100 | 27850 | 1723 |
| 605 | 20241112 | 092000 | 3634202100 | 27900 | 27950 | 28200 | 27850 | 6757 |
| 606 | 20241112 | 091900 | 3444316600 | 28000 | 28000 | 28000 | 27900 | 3151 |
| 607 | 20241112 | 091800 | 3356221350 | 27950 | 27950 | 28000 | 27900 | 1930 |
| 608 | 20241112 | 091700 | 3302234850 | 27950 | 27750 | 28000 | 27700 | 8438 |
| 609 | 20241112 | 091600 | 3066908950 | 27700 | 27800 | 27950 | 27650 | 12561 |
| 610 | 20241112 | 091500 | 2718290200 | 27700 | 28050 | 28050 | 27650 | 11971 |
| 611 | 20241112 | 091400 | 2384855300 | 28050 | 28250 | 28350 | 28000 | 5648 |
| 612 | 20241112 | 091300 | 2225858600 | 28200 | 28200 | 28250 | 28150 | 3504 |
| 613 | 20241112 | 091200 | 2127054500 | 28150 | 28200 | 28300 | 28150 | 1199 |
| 614 | 20241112 | 091100 | 2093214000 | 28300 | 28150 | 28300 | 28100 | 3944 |
| 615 | 20241112 | 091000 | 1982059150 | 28150 | 28100 | 28200 | 28000 | 3945 |
| 616 | 20241112 | 090900 | 1871262400 | 28050 | 28100 | 28150 | 28050 | 3026 |
| 617 | 20241112 | 090800 | 1786173200 | 28050 | 28300 | 28350 | 28000 | 6636 |
| 618 | 20241112 | 090700 | 1599063700 | 28350 | 28350 | 28350 | 28300 | 1814 |
| 619 | 20241112 | 090600 | 1547690850 | 28350 | 28300 | 28450 | 28250 | 4525 |
| 620 | 20241112 | 090500 | 1419635650 | 28350 | 28500 | 28500 | 28250 | 10216 |
| 621 | 20241112 | 090400 | 1129622000 | 28500 | 28550 | 28600 | 28450 | 6397 |
| 622 | 20241112 | 090300 | 947041450 | 28550 | 28800 | 28900 | 28400 | 7923 |
| 623 | 20241112 | 090200 | 720300400 | 28800 | 28800 | 28900 | 28700 | 4849 |
| 624 | 20241112 | 090100 | 580385300 | 28800 | 28650 | 28900 | 28550 | 11353 |
| 625 | 20241112 | 090000 | 254465750 | 28650 | 28550 | 28650 | 28450 | 8901 |