33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 3 | 20241112 | 191800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20241112 | 191700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20241112 | 191600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20241112 | 191500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20241112 | 191400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20241112 | 191300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20241112 | 191200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20241112 | 191100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20241112 | 191000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20241112 | 190900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20241112 | 190800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20241112 | 190700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20241112 | 190600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20241112 | 190500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20241112 | 190400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20241112 | 190300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20241112 | 190200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20241112 | 190100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20241112 | 190000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20241112 | 185900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20241112 | 185800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20241112 | 185700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20241112 | 185600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20241112 | 185500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20241112 | 185400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20241112 | 185300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20241112 | 185200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20241112 | 185100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20241112 | 185000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20241112 | 184900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 33 | 20241112 | 184800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20241112 | 184700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20241112 | 184600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20241112 | 184500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20241112 | 184400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20241112 | 184300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20241112 | 184200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20241112 | 184100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20241112 | 184000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20241112 | 183900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20241112 | 183800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20241112 | 183700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20241112 | 183600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20241112 | 183500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20241112 | 183400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20241112 | 183300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20241112 | 183200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20241112 | 183100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20241112 | 183000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20241112 | 182900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20241112 | 182800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20241112 | 182700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20241112 | 182600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20241112 | 182500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20241112 | 182400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20241112 | 182300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20241112 | 182200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20241112 | 182100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20241112 | 182000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20241112 | 181900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 63 | 20241112 | 181800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20241112 | 181700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20241112 | 181600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20241112 | 181500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20241112 | 181400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20241112 | 181300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20241112 | 181200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20241112 | 181100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20241112 | 181000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20241112 | 180900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20241112 | 180800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20241112 | 180700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20241112 | 180600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20241112 | 180500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20241112 | 180400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20241112 | 180300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20241112 | 180200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20241112 | 180100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20241112 | 180000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20241112 | 175900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20241112 | 175800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20241112 | 175700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20241112 | 175600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20241112 | 175500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20241112 | 175400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20241112 | 175300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20241112 | 175200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20241112 | 175100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20241112 | 175000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20241112 | 174900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 93 | 20241112 | 174800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20241112 | 174700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20241112 | 174600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20241112 | 174500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20241112 | 174400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20241112 | 174300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20241112 | 174200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20241112 | 174100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20241112 | 174000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20241112 | 173900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20241112 | 173800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20241112 | 173700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20241112 | 173600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20241112 | 173500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20241112 | 173400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20241112 | 173300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20241112 | 173200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20241112 | 173100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20241112 | 173000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20241112 | 172900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20241112 | 172800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20241112 | 172700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20241112 | 172600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20241112 | 172500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20241112 | 172400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20241112 | 172300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20241112 | 172200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20241112 | 172100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20241112 | 172000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20241112 | 171900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 123 | 20241112 | 171800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20241112 | 171700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20241112 | 171600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20241112 | 171500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20241112 | 171400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20241112 | 171300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20241112 | 171200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20241112 | 171100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20241112 | 171000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20241112 | 170900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20241112 | 170800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20241112 | 170700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20241112 | 170600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20241112 | 170500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20241112 | 170400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20241112 | 170300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20241112 | 170200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20241112 | 170100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20241112 | 170000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20241112 | 165900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20241112 | 165800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20241112 | 165700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20241112 | 165600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20241112 | 165500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20241112 | 165400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20241112 | 165300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20241112 | 165200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20241112 | 165100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20241112 | 165000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20241112 | 164900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 153 | 20241112 | 164800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20241112 | 164700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20241112 | 164600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20241112 | 164500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20241112 | 164400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20241112 | 164300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20241112 | 164200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20241112 | 164100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20241112 | 164000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20241112 | 163900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20241112 | 163800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20241112 | 163700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20241112 | 163600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20241112 | 163500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20241112 | 163400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20241112 | 163300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20241112 | 163200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20241112 | 163100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20241112 | 163000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20241112 | 162900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20241112 | 162800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20241112 | 162700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20241112 | 162600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20241112 | 162500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20241112 | 162400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20241112 | 162300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20241112 | 162200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20241112 | 162100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20241112 | 162000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20241112 | 161900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 183 | 20241112 | 161800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20241112 | 161700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20241112 | 161600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20241112 | 161500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20241112 | 161400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20241112 | 161300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20241112 | 161200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20241112 | 161100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20241112 | 161000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20241112 | 160900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20241112 | 160800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20241112 | 160700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20241112 | 160600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20241112 | 160500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20241112 | 160400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20241112 | 160300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20241112 | 160200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20241112 | 160100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20241112 | 160000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20241112 | 155900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20241112 | 155800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20241112 | 155700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20241112 | 155600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20241112 | 155500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20241112 | 155400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20241112 | 155300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20241112 | 155200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20241112 | 155100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20241112 | 155000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20241112 | 154900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 213 | 20241112 | 154800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20241112 | 154700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20241112 | 154600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20241112 | 154500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20241112 | 154400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20241112 | 154300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20241112 | 154200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20241112 | 154100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20241112 | 154000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20241112 | 153900 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20241112 | 153800 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20241112 | 153700 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20241112 | 153600 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20241112 | 153500 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20241112 | 153400 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20241112 | 153300 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20241112 | 153200 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20241112 | 153100 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20241112 | 153000 | 5105497700 | 41800 | 41800 | 41800 | 41800 | 2074 |
| 232 | 20241112 | 152900 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20241112 | 152800 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20241112 | 152700 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20241112 | 152600 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20241112 | 152500 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20241112 | 152400 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20241112 | 152300 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20241112 | 152200 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 240 | 20241112 | 152100 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20241112 | 152000 | 5018804500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20241112 | 151900 | 5018804500 | 41850 | 41850 | 41900 | 41800 | 799 |
| 243 | 20241112 | 151800 | 4985370350 | 41850 | 41850 | 42000 | 41800 | 615 |
| 244 | 20241112 | 151700 | 4959598250 | 41850 | 41850 | 41850 | 41800 | 162 |
| 245 | 20241112 | 151600 | 4952818850 | 41850 | 41750 | 41850 | 41750 | 301 |
| 246 | 20241112 | 151500 | 4940236200 | 41700 | 41750 | 41750 | 41700 | 136 |
| 247 | 20241112 | 151400 | 4934559250 | 41750 | 41750 | 41800 | 41700 | 203 |
| 248 | 20241112 | 151300 | 4926081100 | 41750 | 41700 | 41800 | 41700 | 74 |
| 249 | 20241112 | 151200 | 4922992100 | 41700 | 41750 | 41750 | 41700 | 178 |
| 250 | 20241112 | 151100 | 4915560900 | 41750 | 41750 | 41850 | 41750 | 206 |
| 251 | 20241112 | 151000 | 4906952100 | 41750 | 41750 | 41850 | 41750 | 330 |
| 252 | 20241112 | 150900 | 4893160850 | 41800 | 41800 | 41850 | 41750 | 162 |
| 253 | 20241112 | 150800 | 4886389800 | 41750 | 41700 | 41750 | 41700 | 362 |
| 254 | 20241112 | 150700 | 4871283150 | 41700 | 41600 | 41700 | 41600 | 285 |
| 255 | 20241112 | 150600 | 4859408200 | 41600 | 41650 | 41650 | 41550 | 193 |
| 256 | 20241112 | 150500 | 4851370450 | 41600 | 41650 | 41700 | 41600 | 171 |
| 257 | 20241112 | 150400 | 4844248350 | 41700 | 41700 | 41750 | 41700 | 113 |
| 258 | 20241112 | 150300 | 4839532400 | 41650 | 41600 | 41750 | 41550 | 398 |
| 259 | 20241112 | 150200 | 4822953150 | 41600 | 41350 | 41600 | 41300 | 476 |
| 260 | 20241112 | 150100 | 4803211100 | 41350 | 41250 | 41350 | 41200 | 143 |
| 261 | 20241112 | 150000 | 4797307550 | 41250 | 41250 | 41250 | 41200 | 439 |
| 262 | 20241112 | 145900 | 4779214350 | 41200 | 41150 | 41200 | 41150 | 196 |
| 263 | 20241112 | 145800 | 4771139250 | 41200 | 41150 | 41200 | 41150 | 589 |
| 264 | 20241112 | 145700 | 4746901300 | 41150 | 41200 | 41200 | 41150 | 352 |
| 265 | 20241112 | 145600 | 4732409000 | 41200 | 41200 | 41250 | 41200 | 190 |
| 266 | 20241112 | 145500 | 4724580650 | 41200 | 41200 | 41250 | 41200 | 116 |
| 267 | 20241112 | 145400 | 4719801350 | 41250 | 41300 | 41300 | 41250 | 28 |
| 268 | 20241112 | 145300 | 4718645800 | 41250 | 41250 | 41300 | 41200 | 292 |
| 269 | 20241112 | 145200 | 4706602850 | 41200 | 41250 | 41250 | 41200 | 445 |
| 270 | 20241112 | 145100 | 4688261500 | 41250 | 41300 | 41300 | 41250 | 164 |
| 271 | 20241112 | 145000 | 4681495950 | 41300 | 41200 | 41300 | 41200 | 425 |
| 272 | 20241112 | 144900 | 4663984050 | 41150 | 41250 | 41250 | 41150 | 24 |
| 273 | 20241112 | 144800 | 4662995400 | 41200 | 41200 | 41250 | 41150 | 157 |
| 274 | 20241112 | 144700 | 4656534400 | 41200 | 41200 | 41250 | 41200 | 213 |
| 275 | 20241112 | 144600 | 4647758750 | 41250 | 41250 | 41250 | 41200 | 440 |
| 276 | 20241112 | 144500 | 4629629350 | 41250 | 41300 | 41300 | 41200 | 160 |
| 277 | 20241112 | 144400 | 4623029350 | 41300 | 41300 | 41300 | 41300 | 30 |
| 278 | 20241112 | 144300 | 4621790350 | 41300 | 41250 | 41300 | 41200 | 324 |
| 279 | 20241112 | 144200 | 4608425350 | 41250 | 41350 | 41350 | 41200 | 138 |
| 280 | 20241112 | 144100 | 4602730950 | 41300 | 41250 | 41300 | 41250 | 196 |
| 281 | 20241112 | 144000 | 4594645750 | 41350 | 41250 | 41350 | 41200 | 325 |
| 282 | 20241112 | 143900 | 4581219150 | 41150 | 41300 | 41450 | 41150 | 329 |
| 283 | 20241112 | 143800 | 4567631650 | 41300 | 41350 | 41350 | 41200 | 239 |
| 284 | 20241112 | 143700 | 4557767450 | 41400 | 41300 | 41450 | 41250 | 321 |
| 285 | 20241112 | 143600 | 4544499550 | 41300 | 41100 | 41450 | 41100 | 505 |
| 286 | 20241112 | 143500 | 4523682450 | 41100 | 41100 | 41150 | 41100 | 220 |
| 287 | 20241112 | 143400 | 4514640300 | 41150 | 41200 | 41200 | 41150 | 157 |
| 288 | 20241112 | 143300 | 4508179700 | 41200 | 41100 | 41200 | 41050 | 275 |
| 289 | 20241112 | 143200 | 4496877100 | 41100 | 41100 | 41100 | 41100 | 192 |
| 290 | 20241112 | 143100 | 4488985900 | 41100 | 41050 | 41150 | 41050 | 841 |
| 291 | 20241112 | 143000 | 4454428750 | 41050 | 41100 | 41150 | 41050 | 525 |
| 292 | 20241112 | 142900 | 4432856350 | 41100 | 41150 | 41150 | 41100 | 147 |
| 293 | 20241112 | 142800 | 4426814550 | 41150 | 41150 | 41150 | 41150 | 121 |
| 294 | 20241112 | 142700 | 4421835400 | 41150 | 41150 | 41200 | 41150 | 250 |
| 295 | 20241112 | 142600 | 4411547850 | 41150 | 41200 | 41200 | 41150 | 270 |
| 296 | 20241112 | 142500 | 4400436200 | 41200 | 41250 | 41250 | 41200 | 6 |
| 297 | 20241112 | 142400 | 4400188950 | 41200 | 41200 | 41250 | 41150 | 333 |
| 298 | 20241112 | 142300 | 4386468550 | 41200 | 41250 | 41250 | 41200 | 143 |
| 299 | 20241112 | 142200 | 4380576900 | 41250 | 41350 | 41350 | 41200 | 241 |
| 300 | 20241112 | 142100 | 4370624450 | 41350 | 41250 | 41350 | 41250 | 188 |
| 301 | 20241112 | 142000 | 4362861450 | 41250 | 41200 | 41250 | 41200 | 650 |
| 302 | 20241112 | 141900 | 4336069550 | 41200 | 41250 | 41250 | 41200 | 257 |
| 303 | 20241112 | 141800 | 4325469000 | 41300 | 41300 | 41300 | 41250 | 147 |
| 304 | 20241112 | 141700 | 4319400000 | 41300 | 41300 | 41300 | 41300 | 34 |
| 305 | 20241112 | 141600 | 4317995800 | 41300 | 41500 | 41500 | 41300 | 106 |
| 306 | 20241112 | 141500 | 4313611350 | 41500 | 41450 | 41500 | 41400 | 437 |
| 307 | 20241112 | 141400 | 4295502100 | 41450 | 41450 | 41450 | 41400 | 161 |
| 308 | 20241112 | 141300 | 4288830550 | 41500 | 41500 | 41500 | 41500 | 2 |
| 309 | 20241112 | 141200 | 4288747550 | 41450 | 41550 | 41550 | 41450 | 56 |
| 310 | 20241112 | 141100 | 4286422150 | 41550 | 41450 | 41600 | 41400 | 797 |
| 311 | 20241112 | 141000 | 4253370650 | 41400 | 41450 | 41450 | 41400 | 196 |
| 312 | 20241112 | 140900 | 4245252950 | 41450 | 41300 | 41450 | 41300 | 888 |
| 313 | 20241112 | 140800 | 4208503650 | 41300 | 41200 | 41300 | 41200 | 267 |
| 314 | 20241112 | 140700 | 4197495950 | 41300 | 41300 | 41300 | 41250 | 198 |
| 315 | 20241112 | 140600 | 4189328250 | 41350 | 41250 | 41350 | 41150 | 230 |
| 316 | 20241112 | 140500 | 4179822150 | 41200 | 41300 | 41300 | 41200 | 413 |
| 317 | 20241112 | 140400 | 4162792350 | 41300 | 41300 | 41300 | 41250 | 218 |
| 318 | 20241112 | 140300 | 4153798550 | 41300 | 41250 | 41300 | 41250 | 293 |
| 319 | 20241112 | 140200 | 4141707200 | 41300 | 41300 | 41350 | 41250 | 173 |
| 320 | 20241112 | 140100 | 4134562400 | 41300 | 41300 | 41300 | 41300 | 304 |
| 321 | 20241112 | 140000 | 4122007200 | 41300 | 41300 | 41300 | 41250 | 214 |
| 322 | 20241112 | 135900 | 4113178700 | 41250 | 41250 | 41250 | 41250 | 270 |
| 323 | 20241112 | 135800 | 4102041200 | 41300 | 41300 | 41350 | 41250 | 63 |
| 324 | 20241112 | 135700 | 4099439800 | 41300 | 41300 | 41400 | 41250 | 683 |
| 325 | 20241112 | 135600 | 4071230700 | 41250 | 41250 | 41300 | 41250 | 61 |
| 326 | 20241112 | 135500 | 4068711950 | 41250 | 41100 | 41250 | 41100 | 373 |
| 327 | 20241112 | 135400 | 4053348400 | 41100 | 41200 | 41200 | 41100 | 28 |
| 328 | 20241112 | 135300 | 4052197000 | 41200 | 41150 | 41200 | 41100 | 613 |
| 329 | 20241112 | 135200 | 4026988850 | 41150 | 41200 | 41200 | 41150 | 9 |
| 330 | 20241112 | 135100 | 4026618200 | 41150 | 41200 | 41250 | 41150 | 265 |
| 331 | 20241112 | 135000 | 4015707350 | 41200 | 41200 | 41200 | 41150 | 215 |
| 332 | 20241112 | 134900 | 4006849500 | 41250 | 41150 | 41300 | 41150 | 229 |
| 333 | 20241112 | 134800 | 3997412000 | 41150 | 41150 | 41200 | 41150 | 222 |
| 334 | 20241112 | 134700 | 3988276150 | 41200 | 41100 | 41200 | 41100 | 222 |
| 335 | 20241112 | 134600 | 3979150400 | 41150 | 41050 | 41150 | 41050 | 67 |
| 336 | 20241112 | 134500 | 3976396800 | 41050 | 41100 | 41100 | 41050 | 474 |
| 337 | 20241112 | 134400 | 3956939050 | 41050 | 41050 | 41100 | 41050 | 316 |
| 338 | 20241112 | 134300 | 3943967050 | 41100 | 41050 | 41150 | 41050 | 803 |
| 339 | 20241112 | 134200 | 3910991550 | 41100 | 41050 | 41100 | 41000 | 310 |
| 340 | 20241112 | 134100 | 3898263850 | 41100 | 41100 | 41100 | 41100 | 40 |
| 341 | 20241112 | 134000 | 3896619850 | 41150 | 41100 | 41150 | 41100 | 361 |
| 342 | 20241112 | 133900 | 3881782700 | 41100 | 41100 | 41150 | 41100 | 14 |
| 343 | 20241112 | 133800 | 3881207250 | 41150 | 41150 | 41200 | 41150 | 130 |
| 344 | 20241112 | 133700 | 3875853000 | 41150 | 41250 | 41250 | 41150 | 68 |
| 345 | 20241112 | 133600 | 3873053150 | 41250 | 41250 | 41250 | 41200 | 95 |
| 346 | 20241112 | 133500 | 3869134450 | 41250 | 41250 | 41300 | 41250 | 14 |
| 347 | 20241112 | 133400 | 3868556900 | 41250 | 41250 | 41250 | 41250 | 196 |
| 348 | 20241112 | 133300 | 3860471900 | 41300 | 41300 | 41300 | 41250 | 147 |
| 349 | 20241112 | 133200 | 3854400950 | 41350 | 41400 | 41400 | 41350 | 201 |
| 350 | 20241112 | 133100 | 3846086800 | 41350 | 41250 | 41400 | 41250 | 136 |
| 351 | 20241112 | 133000 | 3840468300 | 41250 | 41200 | 41250 | 41200 | 726 |
| 352 | 20241112 | 132900 | 3810543700 | 41200 | 41100 | 41200 | 41100 | 358 |
| 353 | 20241112 | 132800 | 3795827450 | 41150 | 41100 | 41150 | 41050 | 382 |
| 354 | 20241112 | 132700 | 3780131800 | 41100 | 41100 | 41100 | 41100 | 314 |
| 355 | 20241112 | 132600 | 3767226400 | 41100 | 41150 | 41150 | 41100 | 213 |
| 356 | 20241112 | 132500 | 3758472050 | 41100 | 41150 | 41150 | 41100 | 191 |
| 357 | 20241112 | 132400 | 3750612900 | 41150 | 41150 | 41150 | 41150 | 48 |
| 358 | 20241112 | 132300 | 3748637700 | 41200 | 41200 | 41200 | 41150 | 35 |
| 359 | 20241112 | 132200 | 3747195750 | 41200 | 41250 | 41250 | 41200 | 30 |
| 360 | 20241112 | 132100 | 3745959650 | 41200 | 41200 | 41300 | 41200 | 180 |
| 361 | 20241112 | 132000 | 3738543550 | 41200 | 41200 | 41300 | 41200 | 450 |
| 362 | 20241112 | 131900 | 3720002500 | 41250 | 41150 | 41250 | 41150 | 293 |
| 363 | 20241112 | 131800 | 3707943350 | 41150 | 41150 | 41150 | 41150 | 92 |
| 364 | 20241112 | 131700 | 3704157550 | 41200 | 41200 | 41250 | 41100 | 732 |
| 365 | 20241112 | 131600 | 3674026600 | 41200 | 41250 | 41250 | 41200 | 196 |
| 366 | 20241112 | 131500 | 3665950100 | 41250 | 41250 | 41300 | 41250 | 4 |
| 367 | 20241112 | 131400 | 3665785050 | 41250 | 41200 | 41300 | 41200 | 256 |
| 368 | 20241112 | 131300 | 3655225400 | 41200 | 41300 | 41300 | 41200 | 263 |
| 369 | 20241112 | 131200 | 3644389350 | 41350 | 41350 | 41350 | 41350 | 1 |
| 370 | 20241112 | 131100 | 3644348000 | 41350 | 41350 | 41350 | 41300 | 64 |
| 371 | 20241112 | 131000 | 3641701700 | 41300 | 41250 | 41300 | 41250 | 225 |
| 372 | 20241112 | 130900 | 3632409300 | 41300 | 41300 | 41300 | 41200 | 384 |
| 373 | 20241112 | 130800 | 3616569150 | 41400 | 41300 | 41400 | 41300 | 429 |
| 374 | 20241112 | 130700 | 3598848100 | 41300 | 41300 | 41350 | 41250 | 477 |
| 375 | 20241112 | 130600 | 3579148000 | 41350 | 41300 | 41350 | 41300 | 192 |
| 376 | 20241112 | 130500 | 3571218350 | 41300 | 41300 | 41300 | 41300 | 193 |
| 377 | 20241112 | 130400 | 3563247450 | 41350 | 41350 | 41400 | 41350 | 176 |
| 378 | 20241112 | 130300 | 3555969800 | 41400 | 41400 | 41450 | 41350 | 240 |
| 379 | 20241112 | 130200 | 3546043600 | 41400 | 41250 | 41400 | 41200 | 1352 |
| 380 | 20241112 | 130100 | 3490216500 | 41250 | 41200 | 41250 | 41150 | 861 |
| 381 | 20241112 | 130000 | 3454751950 | 41200 | 41100 | 41200 | 41100 | 393 |
| 382 | 20241112 | 125900 | 3438571650 | 41150 | 41100 | 41150 | 41100 | 204 |
| 383 | 20241112 | 125800 | 3430187100 | 41100 | 41100 | 41100 | 41100 | 209 |
| 384 | 20241112 | 125700 | 3421597200 | 41100 | 41200 | 41200 | 41000 | 1149 |
| 385 | 20241112 | 125600 | 3374412200 | 41200 | 41100 | 41200 | 41050 | 699 |
| 386 | 20241112 | 125500 | 3345638550 | 41150 | 41100 | 41150 | 41000 | 2166 |
| 387 | 20241112 | 125400 | 3256694400 | 41150 | 41100 | 41200 | 41100 | 413 |
| 388 | 20241112 | 125300 | 3239699450 | 41050 | 41150 | 41150 | 41050 | 803 |
| 389 | 20241112 | 125200 | 3206694500 | 41200 | 41150 | 41200 | 41150 | 59 |
| 390 | 20241112 | 125100 | 3204266450 | 41200 | 41150 | 41200 | 41150 | 209 |
| 391 | 20241112 | 125000 | 3195666050 | 41200 | 41150 | 41200 | 41150 | 452 |
| 392 | 20241112 | 124900 | 3177066200 | 41150 | 41150 | 41200 | 41150 | 219 |
| 393 | 20241112 | 124800 | 3168054300 | 41200 | 41250 | 41250 | 41200 | 86 |
| 394 | 20241112 | 124700 | 3164511000 | 41200 | 41200 | 41250 | 41150 | 219 |
| 395 | 20241112 | 124600 | 3155497650 | 41150 | 41200 | 41250 | 41150 | 263 |
| 396 | 20241112 | 124500 | 3144671650 | 41200 | 41200 | 41250 | 41200 | 10 |
| 397 | 20241112 | 124400 | 3144259500 | 41200 | 41200 | 41250 | 41100 | 922 |
| 398 | 20241112 | 124300 | 3106332650 | 41200 | 41300 | 41300 | 41200 | 501 |
| 399 | 20241112 | 124200 | 3085687900 | 41250 | 41300 | 41300 | 41250 | 519 |
| 400 | 20241112 | 124100 | 3064277850 | 41300 | 41300 | 41350 | 41300 | 486 |
| 401 | 20241112 | 124000 | 3044205950 | 41250 | 41300 | 41300 | 41250 | 198 |
| 402 | 20241112 | 123900 | 3036038100 | 41300 | 41300 | 41350 | 41300 | 591 |
| 403 | 20241112 | 123800 | 3011624900 | 41250 | 41350 | 41350 | 41250 | 294 |
| 404 | 20241112 | 123700 | 2999490200 | 41350 | 41350 | 41350 | 41300 | 28 |
| 405 | 20241112 | 123600 | 2998332500 | 41350 | 41350 | 41400 | 41350 | 121 |
| 406 | 20241112 | 123500 | 2993329100 | 41400 | 41400 | 41400 | 41400 | 129 |
| 407 | 20241112 | 123400 | 2987988500 | 41450 | 41450 | 41450 | 41400 | 14 |
| 408 | 20241112 | 123300 | 2987408250 | 41450 | 41450 | 41450 | 41450 | 11 |
| 409 | 20241112 | 123200 | 2986952300 | 41400 | 41500 | 41500 | 41350 | 197 |
| 410 | 20241112 | 123100 | 2978806050 | 41500 | 41500 | 41550 | 41500 | 43 |
| 411 | 20241112 | 123000 | 2977021500 | 41500 | 41300 | 41500 | 41300 | 725 |
| 412 | 20241112 | 122900 | 2947028600 | 41350 | 41350 | 41350 | 41350 | 10 |
| 413 | 20241112 | 122800 | 2946615100 | 41350 | 41400 | 41400 | 41350 | 107 |
| 414 | 20241112 | 122700 | 2942190050 | 41400 | 41350 | 41400 | 41350 | 234 |
| 415 | 20241112 | 122600 | 2932512000 | 41300 | 41350 | 41400 | 41300 | 13 |
| 416 | 20241112 | 122500 | 2931974100 | 41400 | 41350 | 41400 | 41350 | 8 |
| 417 | 20241112 | 122400 | 2931643050 | 41400 | 41250 | 41400 | 41250 | 537 |
| 418 | 20241112 | 122300 | 2909464750 | 41250 | 41250 | 41250 | 41250 | 369 |
| 419 | 20241112 | 122200 | 2894243500 | 41300 | 41250 | 41300 | 41250 | 446 |
| 420 | 20241112 | 122100 | 2875845900 | 41300 | 41300 | 41300 | 41300 | 1 |
| 421 | 20241112 | 122000 | 2875804600 | 41300 | 41300 | 41300 | 41300 | 288 |
| 422 | 20241112 | 121900 | 2863910200 | 41350 | 41350 | 41350 | 41350 | 28 |
| 423 | 20241112 | 121800 | 2862752400 | 41400 | 41400 | 41400 | 41300 | 7 |
| 424 | 20241112 | 121700 | 2862462900 | 41350 | 41400 | 41400 | 41350 | 377 |
| 425 | 20241112 | 121600 | 2846869600 | 41400 | 41400 | 41400 | 41400 | 10 |
| 426 | 20241112 | 121500 | 2846455600 | 41400 | 41400 | 41400 | 41400 | 192 |
| 427 | 20241112 | 121400 | 2838506800 | 41400 | 41450 | 41450 | 41400 | 3 |
| 428 | 20241112 | 121300 | 2838382500 | 41400 | 41400 | 41400 | 41400 | 368 |
| 429 | 20241112 | 121200 | 2823147300 | 41450 | 41450 | 41450 | 41450 | 7 |
| 430 | 20241112 | 121100 | 2822857150 | 41500 | 41500 | 41500 | 41450 | 196 |
| 431 | 20241112 | 121000 | 2814732700 | 41500 | 41450 | 41500 | 41450 | 55 |
| 432 | 20241112 | 120900 | 2812450250 | 41450 | 41450 | 41450 | 41400 | 315 |
| 433 | 20241112 | 120800 | 2799403050 | 41500 | 41450 | 41550 | 41450 | 334 |
| 434 | 20241112 | 120700 | 2785556850 | 41450 | 41450 | 41450 | 41450 | 32 |
| 435 | 20241112 | 120600 | 2784230450 | 41500 | 41450 | 41500 | 41450 | 64 |
| 436 | 20241112 | 120500 | 2781574600 | 41450 | 41450 | 41450 | 41450 | 331 |
| 437 | 20241112 | 120400 | 2767854650 | 41500 | 41500 | 41500 | 41500 | 125 |
| 438 | 20241112 | 120300 | 2762667150 | 41550 | 41550 | 41550 | 41550 | 59 |
| 439 | 20241112 | 120200 | 2760215700 | 41600 | 41550 | 41600 | 41550 | 12 |
| 440 | 20241112 | 120100 | 2759716550 | 41600 | 41650 | 41650 | 41600 | 90 |
| 441 | 20241112 | 120000 | 2755972500 | 41600 | 41500 | 41650 | 41500 | 406 |
| 442 | 20241112 | 115900 | 2739092350 | 41500 | 41500 | 41500 | 41500 | 192 |
| 443 | 20241112 | 115800 | 2731124350 | 41550 | 41500 | 41550 | 41500 | 7 |
| 444 | 20241112 | 115700 | 2730833550 | 41550 | 41600 | 41600 | 41450 | 217 |
| 445 | 20241112 | 115600 | 2721833150 | 41550 | 41500 | 41550 | 41500 | 350 |
| 446 | 20241112 | 115500 | 2707300200 | 41500 | 41450 | 41500 | 41450 | 214 |
| 447 | 20241112 | 115400 | 2698428750 | 41500 | 41500 | 41550 | 41400 | 440 |
| 448 | 20241112 | 115300 | 2680192900 | 41500 | 41550 | 41550 | 41500 | 46 |
| 449 | 20241112 | 115200 | 2678281700 | 41600 | 41550 | 41600 | 41500 | 494 |
| 450 | 20241112 | 115100 | 2657759850 | 41550 | 41550 | 41550 | 41500 | 246 |
| 451 | 20241112 | 115000 | 2647538600 | 41500 | 41500 | 41550 | 41500 | 385 |
| 452 | 20241112 | 114900 | 2631557800 | 41500 | 41600 | 41600 | 41500 | 22 |
| 453 | 20241112 | 114800 | 2630643700 | 41600 | 41600 | 41600 | 41550 | 20 |
| 454 | 20241112 | 114700 | 2629812200 | 41600 | 41600 | 41650 | 41600 | 71 |
| 455 | 20241112 | 114600 | 2626858550 | 41600 | 41700 | 41700 | 41600 | 463 |
| 456 | 20241112 | 114500 | 2607595800 | 41650 | 41700 | 41700 | 41650 | 81 |
| 457 | 20241112 | 114400 | 2604218150 | 41700 | 41750 | 41750 | 41700 | 193 |
| 458 | 20241112 | 114300 | 2596160500 | 41800 | 41650 | 41800 | 41650 | 334 |
| 459 | 20241112 | 114200 | 2582234850 | 41600 | 41600 | 41650 | 41600 | 224 |
| 460 | 20241112 | 114100 | 2572916400 | 41600 | 41550 | 41650 | 41550 | 418 |
| 461 | 20241112 | 114000 | 2555548000 | 41550 | 41450 | 41550 | 41450 | 619 |
| 462 | 20241112 | 113900 | 2529874900 | 41450 | 41500 | 41500 | 41450 | 802 |
| 463 | 20241112 | 113800 | 2496592550 | 41500 | 41500 | 41500 | 41500 | 251 |
| 464 | 20241112 | 113700 | 2486176050 | 41500 | 41550 | 41550 | 41500 | 176 |
| 465 | 20241112 | 113600 | 2478865650 | 41600 | 41600 | 41650 | 41550 | 76 |
| 466 | 20241112 | 113500 | 2475705300 | 41650 | 41550 | 41650 | 41500 | 106 |
| 467 | 20241112 | 113400 | 2471301100 | 41550 | 41600 | 41600 | 41550 | 308 |
| 468 | 20241112 | 113300 | 2458502700 | 41700 | 41650 | 41700 | 41600 | 450 |
| 469 | 20241112 | 113200 | 2439772050 | 41650 | 41700 | 41700 | 41650 | 242 |
| 470 | 20241112 | 113100 | 2429683300 | 41700 | 41700 | 41750 | 41700 | 19 |
| 471 | 20241112 | 113000 | 2428890950 | 41750 | 41700 | 41800 | 41700 | 132 |
| 472 | 20241112 | 112900 | 2423380050 | 41750 | 41750 | 41750 | 41700 | 80 |
| 473 | 20241112 | 112800 | 2420040150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 474 | 20241112 | 112700 | 2420040150 | 41800 | 41700 | 41850 | 41700 | 243 |
| 475 | 20241112 | 112600 | 2409891650 | 41700 | 41750 | 41750 | 41700 | 194 |
| 476 | 20241112 | 112500 | 2401801700 | 41750 | 41800 | 41800 | 41750 | 184 |
| 477 | 20241112 | 112400 | 2394112800 | 41800 | 41800 | 41800 | 41800 | 32 |
| 478 | 20241112 | 112300 | 2392775200 | 41800 | 41850 | 41850 | 41800 | 194 |
| 479 | 20241112 | 112200 | 2384665950 | 41850 | 41800 | 41850 | 41750 | 436 |
| 480 | 20241112 | 112100 | 2366452300 | 41800 | 41750 | 41800 | 41750 | 24 |
| 481 | 20241112 | 112000 | 2365449250 | 41850 | 41800 | 41850 | 41800 | 68 |
| 482 | 20241112 | 111900 | 2362606400 | 41800 | 41800 | 41800 | 41800 | 148 |
| 483 | 20241112 | 111800 | 2356420000 | 41800 | 41800 | 41800 | 41800 | 228 |
| 484 | 20241112 | 111700 | 2346889600 | 41750 | 41700 | 41750 | 41700 | 193 |
| 485 | 20241112 | 111600 | 2338831900 | 41750 | 41750 | 41750 | 41750 | 336 |
| 486 | 20241112 | 111500 | 2324803900 | 41700 | 41700 | 41750 | 41700 | 307 |
| 487 | 20241112 | 111400 | 2312001500 | 41750 | 41750 | 41750 | 41700 | 219 |
| 488 | 20241112 | 111300 | 2302863250 | 41800 | 41750 | 41800 | 41700 | 250 |
| 489 | 20241112 | 111200 | 2292425750 | 41750 | 41800 | 41800 | 41750 | 30 |
| 490 | 20241112 | 111100 | 2291173000 | 41750 | 41800 | 41850 | 41700 | 153 |
| 491 | 20241112 | 111000 | 2284778850 | 41800 | 41900 | 41900 | 41800 | 22 |
| 492 | 20241112 | 110900 | 2283858200 | 41850 | 41750 | 41900 | 41700 | 2271 |
| 493 | 20241112 | 110800 | 2188947100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 494 | 20241112 | 110700 | 2188947100 | 41800 | 41800 | 41900 | 41800 | 337 |
| 495 | 20241112 | 110600 | 2174849350 | 41850 | 41750 | 41850 | 41750 | 580 |
| 496 | 20241112 | 110500 | 2150624800 | 41800 | 41800 | 41850 | 41800 | 14 |
| 497 | 20241112 | 110400 | 2150039550 | 41850 | 41900 | 41900 | 41850 | 15 |
| 498 | 20241112 | 110300 | 2149411650 | 41900 | 41900 | 41900 | 41900 | 85 |
| 499 | 20241112 | 110200 | 2145850150 | 41900 | 41900 | 41950 | 41900 | 31 |
| 500 | 20241112 | 110100 | 2144550550 | 41900 | 41800 | 41900 | 41800 | 265 |
| 501 | 20241112 | 110000 | 2133461100 | 41750 | 41800 | 41800 | 41750 | 331 |
| 502 | 20241112 | 105900 | 2119634950 | 41800 | 41800 | 41850 | 41700 | 200 |
| 503 | 20241112 | 105800 | 2111281050 | 41800 | 41800 | 41850 | 41800 | 378 |
| 504 | 20241112 | 105700 | 2095480600 | 41800 | 41750 | 41800 | 41750 | 566 |
| 505 | 20241112 | 105600 | 2071850050 | 41750 | 41750 | 41750 | 41750 | 80 |
| 506 | 20241112 | 105500 | 2068510050 | 41800 | 41800 | 41800 | 41800 | 80 |
| 507 | 20241112 | 105400 | 2065166050 | 41800 | 41850 | 41850 | 41750 | 395 |
| 508 | 20241112 | 105300 | 2048655800 | 41850 | 41850 | 41850 | 41850 | 26 |
| 509 | 20241112 | 105200 | 2047567700 | 41900 | 42100 | 42100 | 41900 | 384 |
| 510 | 20241112 | 105100 | 2031440550 | 42100 | 42150 | 42150 | 42100 | 163 |
| 511 | 20241112 | 105000 | 2024578200 | 42150 | 42100 | 42150 | 42100 | 204 |
| 512 | 20241112 | 104900 | 2015989400 | 42150 | 42150 | 42150 | 42150 | 31 |
| 513 | 20241112 | 104800 | 2014682750 | 42150 | 42250 | 42250 | 42150 | 32 |
| 514 | 20241112 | 104700 | 2013332400 | 42250 | 42250 | 42400 | 42150 | 171 |
| 515 | 20241112 | 104600 | 2006108700 | 42300 | 42500 | 42500 | 42250 | 488 |
| 516 | 20241112 | 104500 | 1985401350 | 42550 | 42450 | 42550 | 42450 | 85 |
| 517 | 20241112 | 104400 | 1981788800 | 42500 | 42550 | 42550 | 42500 | 124 |
| 518 | 20241112 | 104300 | 1976518750 | 42600 | 42600 | 42600 | 42550 | 401 |
| 519 | 20241112 | 104200 | 1959455400 | 42600 | 42500 | 42600 | 42500 | 279 |
| 520 | 20241112 | 104100 | 1947592000 | 42500 | 42600 | 42600 | 42500 | 4 |
| 521 | 20241112 | 104000 | 1947421850 | 42600 | 42600 | 42600 | 42500 | 385 |
| 522 | 20241112 | 103900 | 1931057150 | 42600 | 42650 | 42650 | 42550 | 811 |
| 523 | 20241112 | 103800 | 1896507100 | 42650 | 42600 | 42650 | 42600 | 392 |
| 524 | 20241112 | 103700 | 1879801850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 525 | 20241112 | 103600 | 1879801850 | 42650 | 42700 | 42700 | 42600 | 186 |
| 526 | 20241112 | 103500 | 1871869400 | 42750 | 42800 | 42800 | 42700 | 55 |
| 527 | 20241112 | 103400 | 1869518050 | 42800 | 42750 | 42850 | 42750 | 15 |
| 528 | 20241112 | 103300 | 1868875650 | 42800 | 42700 | 42800 | 42700 | 302 |
| 529 | 20241112 | 103200 | 1855964150 | 42750 | 42650 | 42750 | 42650 | 492 |
| 530 | 20241112 | 103100 | 1834976550 | 42600 | 42650 | 42650 | 42600 | 14 |
| 531 | 20241112 | 103000 | 1834379500 | 42700 | 42600 | 42700 | 42600 | 158 |
| 532 | 20241112 | 102900 | 1827638850 | 42700 | 42700 | 42700 | 42700 | 0 |
| 533 | 20241112 | 102800 | 1827638850 | 42700 | 42750 | 42750 | 42700 | 42 |
| 534 | 20241112 | 102700 | 1825845400 | 42700 | 42750 | 42750 | 42700 | 94 |
| 535 | 20241112 | 102600 | 1821827050 | 42750 | 42850 | 42850 | 42750 | 716 |
| 536 | 20241112 | 102500 | 1791185250 | 42950 | 42950 | 42950 | 42950 | 11 |
| 537 | 20241112 | 102400 | 1790712800 | 42750 | 42850 | 42900 | 42750 | 132 |
| 538 | 20241112 | 102300 | 1785059600 | 42850 | 42750 | 42850 | 42750 | 50 |
| 539 | 20241112 | 102200 | 1782919800 | 42700 | 42600 | 42700 | 42450 | 304 |
| 540 | 20241112 | 102100 | 1769979000 | 42550 | 42800 | 42800 | 42550 | 476 |
| 541 | 20241112 | 102000 | 1749675200 | 42850 | 43000 | 43000 | 42850 | 277 |
| 542 | 20241112 | 101900 | 1737783500 | 42950 | 42950 | 42950 | 42950 | 2 |
| 543 | 20241112 | 101800 | 1737697600 | 42950 | 42950 | 43000 | 42950 | 302 |
| 544 | 20241112 | 101700 | 1724721650 | 43000 | 42900 | 43000 | 42850 | 52 |
| 545 | 20241112 | 101600 | 1722491450 | 42850 | 43000 | 43000 | 42850 | 558 |
| 546 | 20241112 | 101500 | 1698529600 | 43000 | 42950 | 43000 | 42950 | 67 |
| 547 | 20241112 | 101400 | 1695648650 | 43000 | 42900 | 43000 | 42900 | 103 |
| 548 | 20241112 | 101300 | 1691224850 | 42950 | 43100 | 43100 | 42950 | 307 |
| 549 | 20241112 | 101200 | 1678020000 | 43100 | 43050 | 43100 | 42950 | 148 |
| 550 | 20241112 | 101100 | 1671655200 | 43100 | 42950 | 43100 | 42950 | 70 |
| 551 | 20241112 | 101000 | 1668643900 | 43000 | 43000 | 43050 | 42900 | 353 |
| 552 | 20241112 | 100900 | 1653466250 | 42850 | 43100 | 43100 | 42850 | 348 |
| 553 | 20241112 | 100800 | 1638518800 | 43100 | 42850 | 43100 | 42850 | 418 |
| 554 | 20241112 | 100700 | 1620559250 | 42800 | 42600 | 42800 | 42600 | 344 |
| 555 | 20241112 | 100600 | 1605878050 | 42600 | 42500 | 42700 | 42500 | 534 |
| 556 | 20241112 | 100500 | 1583155550 | 42500 | 42550 | 42600 | 42500 | 122 |
| 557 | 20241112 | 100400 | 1577963700 | 42400 | 42100 | 42700 | 42100 | 1116 |
| 558 | 20241112 | 100300 | 1530698900 | 42050 | 42050 | 42050 | 42050 | 23 |
| 559 | 20241112 | 100200 | 1529731750 | 42100 | 41950 | 42100 | 41950 | 237 |
| 560 | 20241112 | 100100 | 1519777500 | 42000 | 42000 | 42000 | 42000 | 24 |
| 561 | 20241112 | 100000 | 1518769500 | 42000 | 41950 | 42000 | 41950 | 2 |
| 562 | 20241112 | 095900 | 1518685550 | 42000 | 41850 | 42000 | 41800 | 1237 |
| 563 | 20241112 | 095800 | 1466913950 | 42000 | 41950 | 42000 | 41900 | 178 |
| 564 | 20241112 | 095700 | 1459448950 | 41900 | 41850 | 41900 | 41850 | 235 |
| 565 | 20241112 | 095600 | 1449608450 | 41800 | 41750 | 41800 | 41750 | 51 |
| 566 | 20241112 | 095500 | 1447477900 | 41800 | 41800 | 41800 | 41800 | 5 |
| 567 | 20241112 | 095400 | 1447268900 | 41800 | 41700 | 41850 | 41600 | 246 |
| 568 | 20241112 | 095300 | 1437018150 | 41750 | 41450 | 41750 | 41450 | 1017 |
| 569 | 20241112 | 095200 | 1394745300 | 41450 | 41500 | 41500 | 41450 | 33 |
| 570 | 20241112 | 095100 | 1393376400 | 41500 | 41550 | 41550 | 41500 | 35 |
| 571 | 20241112 | 095000 | 1391923800 | 41550 | 41600 | 41600 | 41550 | 58 |
| 572 | 20241112 | 094900 | 1389513800 | 41600 | 41550 | 41600 | 41550 | 54 |
| 573 | 20241112 | 094800 | 1387268800 | 41650 | 41650 | 41700 | 41450 | 781 |
| 574 | 20241112 | 094700 | 1354804700 | 41650 | 41700 | 41750 | 41650 | 118 |
| 575 | 20241112 | 094600 | 1349884450 | 41700 | 41750 | 41750 | 41650 | 65 |
| 576 | 20241112 | 094500 | 1347172650 | 41800 | 41850 | 41850 | 41800 | 184 |
| 577 | 20241112 | 094400 | 1339480300 | 41900 | 41850 | 41900 | 41850 | 108 |
| 578 | 20241112 | 094300 | 1334959950 | 41850 | 41850 | 41900 | 41850 | 458 |
| 579 | 20241112 | 094200 | 1315780150 | 41850 | 41600 | 41850 | 41550 | 4022 |
| 580 | 20241112 | 094100 | 1147989750 | 41700 | 41700 | 41700 | 41500 | 126 |
| 581 | 20241112 | 094000 | 1142751300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 582 | 20241112 | 093900 | 1142751300 | 41750 | 41700 | 41750 | 41700 | 681 |
| 583 | 20241112 | 093800 | 1114329600 | 41700 | 41700 | 41750 | 41700 | 407 |
| 584 | 20241112 | 093700 | 1097351600 | 41600 | 41500 | 41600 | 41500 | 1048 |
| 585 | 20241112 | 093600 | 1053835450 | 41550 | 41600 | 41600 | 41550 | 237 |
| 586 | 20241112 | 093500 | 1043983900 | 41600 | 41700 | 41750 | 41600 | 335 |
| 587 | 20241112 | 093400 | 1030014200 | 41750 | 41650 | 41750 | 41550 | 1805 |
| 588 | 20241112 | 093300 | 954770100 | 41650 | 41750 | 41750 | 41650 | 40 |
| 589 | 20241112 | 093200 | 953103200 | 41700 | 41700 | 41800 | 41650 | 23 |
| 590 | 20241112 | 093100 | 952143600 | 41800 | 41650 | 41800 | 41650 | 134 |
| 591 | 20241112 | 093000 | 946559850 | 41650 | 41750 | 41750 | 41650 | 549 |
| 592 | 20241112 | 092900 | 923677050 | 41750 | 41850 | 41850 | 41750 | 109 |
| 593 | 20241112 | 092800 | 919121150 | 41850 | 41900 | 41900 | 41850 | 82 |
| 594 | 20241112 | 092700 | 915686300 | 41900 | 41950 | 41950 | 41900 | 57 |
| 595 | 20241112 | 092600 | 913296350 | 41900 | 41950 | 41950 | 41900 | 224 |
| 596 | 20241112 | 092500 | 903910700 | 41900 | 41850 | 41900 | 41700 | 370 |
| 597 | 20241112 | 092400 | 888431250 | 41800 | 41650 | 41900 | 41650 | 901 |
| 598 | 20241112 | 092300 | 850791300 | 41700 | 41750 | 41800 | 41650 | 405 |
| 599 | 20241112 | 092200 | 833887950 | 41850 | 41900 | 41900 | 41600 | 1293 |
| 600 | 20241112 | 092100 | 779935500 | 41900 | 41950 | 41950 | 41850 | 452 |
| 601 | 20241112 | 092000 | 761001400 | 41950 | 42000 | 42000 | 41900 | 723 |
| 602 | 20241112 | 091900 | 730701950 | 42100 | 42200 | 42200 | 42050 | 56 |
| 603 | 20241112 | 091800 | 728344500 | 42050 | 42000 | 42100 | 41950 | 260 |
| 604 | 20241112 | 091700 | 717408200 | 42050 | 41950 | 42050 | 41900 | 599 |
| 605 | 20241112 | 091600 | 692278000 | 42100 | 42050 | 42300 | 42050 | 2296 |
| 606 | 20241112 | 091500 | 595605850 | 42050 | 42200 | 42200 | 41950 | 371 |
| 607 | 20241112 | 091400 | 580009850 | 42200 | 42300 | 42300 | 42200 | 443 |
| 608 | 20241112 | 091300 | 561302900 | 42350 | 42350 | 42400 | 42300 | 142 |
| 609 | 20241112 | 091200 | 555286100 | 42300 | 42350 | 42400 | 42300 | 158 |
| 610 | 20241112 | 091100 | 548595600 | 42300 | 42100 | 42300 | 42100 | 834 |
| 611 | 20241112 | 091000 | 513417950 | 42100 | 41850 | 42300 | 41850 | 1727 |
| 612 | 20241112 | 090900 | 440627950 | 41550 | 41950 | 42300 | 41300 | 2082 |
| 613 | 20241112 | 090800 | 353149600 | 41950 | 42150 | 42150 | 40000 | 4882 |
| 614 | 20241112 | 090700 | 150561000 | 42200 | 42400 | 42400 | 42150 | 542 |
| 615 | 20241112 | 090600 | 127659450 | 42400 | 42450 | 42500 | 42350 | 535 |
| 616 | 20241112 | 090500 | 104975250 | 42450 | 42450 | 42500 | 42400 | 247 |
| 617 | 20241112 | 090400 | 94490600 | 42400 | 42550 | 42550 | 42400 | 410 |
| 618 | 20241112 | 090300 | 77069650 | 42550 | 42700 | 42750 | 42550 | 328 |
| 619 | 20241112 | 090200 | 63083200 | 42750 | 42700 | 42900 | 42600 | 235 |
| 620 | 20241112 | 090100 | 53035850 | 42900 | 42700 | 43000 | 42700 | 379 |
| 621 | 20241112 | 090000 | 36799150 | 42850 | 43200 | 43200 | 42650 | 805 |