31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 3 | 20241112 | 183600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20241112 | 183500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20241112 | 183400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20241112 | 183300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20241112 | 183200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20241112 | 183100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20241112 | 183000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20241112 | 182900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20241112 | 182800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20241112 | 182700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20241112 | 182600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20241112 | 182500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20241112 | 182400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20241112 | 182300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20241112 | 182200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20241112 | 182100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20241112 | 182000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20241112 | 181900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20241112 | 181800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20241112 | 181700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20241112 | 181600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20241112 | 181500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20241112 | 181400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20241112 | 181300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20241112 | 181200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20241112 | 181100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20241112 | 181000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20241112 | 180900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20241112 | 180800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20241112 | 180700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 33 | 20241112 | 180600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20241112 | 180500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20241112 | 180400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20241112 | 180300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20241112 | 180200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20241112 | 180100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20241112 | 180000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20241112 | 175900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20241112 | 175800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20241112 | 175700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20241112 | 175600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20241112 | 175500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20241112 | 175400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20241112 | 175300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20241112 | 175200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20241112 | 175100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20241112 | 175000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20241112 | 174900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20241112 | 174800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20241112 | 174700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20241112 | 174600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20241112 | 174500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20241112 | 174400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20241112 | 174300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20241112 | 174200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20241112 | 174100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20241112 | 174000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20241112 | 173900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20241112 | 173800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20241112 | 173700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 63 | 20241112 | 173600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20241112 | 173500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20241112 | 173400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20241112 | 173300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20241112 | 173200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20241112 | 173100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20241112 | 173000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20241112 | 172900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20241112 | 172800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20241112 | 172700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20241112 | 172600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20241112 | 172500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20241112 | 172400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20241112 | 172300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20241112 | 172200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20241112 | 172100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20241112 | 172000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20241112 | 171900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20241112 | 171800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20241112 | 171700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20241112 | 171600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20241112 | 171500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20241112 | 171400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20241112 | 171300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20241112 | 171200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20241112 | 171100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20241112 | 171000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20241112 | 170900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20241112 | 170800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20241112 | 170700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 93 | 20241112 | 170600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20241112 | 170500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20241112 | 170400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20241112 | 170300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20241112 | 170200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20241112 | 170100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20241112 | 170000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20241112 | 165900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20241112 | 165800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20241112 | 165700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20241112 | 165600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20241112 | 165500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20241112 | 165400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20241112 | 165300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20241112 | 165200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20241112 | 165100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20241112 | 165000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20241112 | 164900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20241112 | 164800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20241112 | 164700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20241112 | 164600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20241112 | 164500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20241112 | 164400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20241112 | 164300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20241112 | 164200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20241112 | 164100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20241112 | 164000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20241112 | 163900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20241112 | 163800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20241112 | 163700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 123 | 20241112 | 163600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20241112 | 163500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20241112 | 163400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20241112 | 163300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20241112 | 163200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20241112 | 163100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20241112 | 163000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20241112 | 162900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20241112 | 162800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20241112 | 162700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20241112 | 162600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20241112 | 162500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20241112 | 162400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20241112 | 162300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20241112 | 162200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20241112 | 162100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20241112 | 162000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20241112 | 161900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20241112 | 161800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20241112 | 161700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20241112 | 161600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20241112 | 161500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20241112 | 161400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20241112 | 161300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20241112 | 161200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20241112 | 161100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20241112 | 161000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20241112 | 160900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20241112 | 160800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20241112 | 160700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 153 | 20241112 | 160600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20241112 | 160500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20241112 | 160400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20241112 | 160300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20241112 | 160200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20241112 | 160100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20241112 | 160000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20241112 | 155900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20241112 | 155800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20241112 | 155700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20241112 | 155600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20241112 | 155500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20241112 | 155400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20241112 | 155300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20241112 | 155200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20241112 | 155100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20241112 | 155000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20241112 | 154900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20241112 | 154800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20241112 | 154700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20241112 | 154600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20241112 | 154500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20241112 | 154400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20241112 | 154300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20241112 | 154200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20241112 | 154100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20241112 | 154000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20241112 | 153900 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20241112 | 153800 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20241112 | 153700 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 183 | 20241112 | 153600 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20241112 | 153500 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20241112 | 153400 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20241112 | 153300 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20241112 | 153200 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20241112 | 153100 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20241112 | 153000 | 16482518800 | 38200 | 38200 | 38200 | 38200 | 8978 |
| 190 | 20241112 | 152900 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20241112 | 152800 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20241112 | 152700 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20241112 | 152600 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20241112 | 152500 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20241112 | 152400 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20241112 | 152300 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20241112 | 152200 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20241112 | 152100 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20241112 | 152000 | 16139559200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20241112 | 151900 | 16139559200 | 38300 | 38350 | 38350 | 38300 | 1719 |
| 201 | 20241112 | 151800 | 16073652050 | 38300 | 38300 | 38300 | 38200 | 1962 |
| 202 | 20241112 | 151700 | 15998579000 | 38300 | 38300 | 38350 | 38300 | 1300 |
| 203 | 20241112 | 151600 | 15948775000 | 38300 | 38300 | 38350 | 38250 | 1235 |
| 204 | 20241112 | 151500 | 15901469350 | 38300 | 38300 | 38350 | 38250 | 1248 |
| 205 | 20241112 | 151400 | 15853682950 | 38250 | 38300 | 38350 | 38200 | 1375 |
| 206 | 20241112 | 151300 | 15801132450 | 38300 | 38100 | 38450 | 38100 | 5778 |
| 207 | 20241112 | 151200 | 15579770300 | 37950 | 37900 | 38100 | 37900 | 1722 |
| 208 | 20241112 | 151100 | 15514311150 | 37950 | 38000 | 38000 | 37900 | 985 |
| 209 | 20241112 | 151000 | 15476937700 | 38000 | 38000 | 38050 | 38000 | 646 |
| 210 | 20241112 | 150900 | 15452388050 | 38000 | 38000 | 38050 | 38000 | 1380 |
| 211 | 20241112 | 150800 | 15399920500 | 38000 | 38050 | 38050 | 37950 | 483 |
| 212 | 20241112 | 150700 | 15381566200 | 38000 | 38000 | 38000 | 37950 | 152 |
| 213 | 20241112 | 150600 | 15375792200 | 37900 | 38100 | 38100 | 37900 | 1490 |
| 214 | 20241112 | 150500 | 15319223100 | 38100 | 38100 | 38150 | 38000 | 1023 |
| 215 | 20241112 | 150400 | 15280295700 | 38150 | 38100 | 38150 | 38050 | 393 |
| 216 | 20241112 | 150300 | 15265323050 | 38050 | 38050 | 38050 | 38050 | 152 |
| 217 | 20241112 | 150200 | 15259539450 | 38050 | 38100 | 38100 | 38050 | 209 |
| 218 | 20241112 | 150100 | 15251581350 | 38150 | 38150 | 38150 | 38050 | 523 |
| 219 | 20241112 | 150000 | 15231672000 | 38150 | 38050 | 38150 | 38000 | 281 |
| 220 | 20241112 | 145900 | 15220979950 | 38000 | 37950 | 38050 | 37950 | 982 |
| 221 | 20241112 | 145800 | 15183672450 | 37900 | 38100 | 38100 | 37900 | 1391 |
| 222 | 20241112 | 145700 | 15130876500 | 37950 | 38000 | 38100 | 37950 | 432 |
| 223 | 20241112 | 145600 | 15114466000 | 38000 | 38200 | 38200 | 38000 | 293 |
| 224 | 20241112 | 145500 | 15103308300 | 38200 | 38150 | 38200 | 38050 | 112 |
| 225 | 20241112 | 145400 | 15099032950 | 38050 | 38050 | 38150 | 38000 | 534 |
| 226 | 20241112 | 145300 | 15078734200 | 38000 | 38200 | 38200 | 37950 | 1955 |
| 227 | 20241112 | 145200 | 15004412150 | 38200 | 38550 | 38550 | 37900 | 5036 |
| 228 | 20241112 | 145100 | 14812727550 | 38400 | 38400 | 38650 | 38350 | 317 |
| 229 | 20241112 | 145000 | 14800520800 | 38700 | 38650 | 39200 | 38200 | 5555 |
| 230 | 20241112 | 144900 | 14585924650 | 38700 | 38400 | 38850 | 38200 | 1993 |
| 231 | 20241112 | 144800 | 14509367350 | 38900 | 38150 | 39000 | 38100 | 3579 |
| 232 | 20241112 | 144700 | 14370890050 | 38700 | 37950 | 38700 | 37950 | 2359 |
| 233 | 20241112 | 144600 | 14280314050 | 38050 | 37950 | 38050 | 37900 | 650 |
| 234 | 20241112 | 144500 | 14255630850 | 37950 | 37950 | 37950 | 37900 | 109 |
| 235 | 20241112 | 144400 | 14251495050 | 38000 | 37900 | 38000 | 37900 | 84 |
| 236 | 20241112 | 144300 | 14248307250 | 37950 | 37950 | 38000 | 37900 | 336 |
| 237 | 20241112 | 144200 | 14235556400 | 37950 | 37950 | 37950 | 37850 | 2457 |
| 238 | 20241112 | 144100 | 14142431700 | 37900 | 37950 | 37950 | 37900 | 173 |
| 239 | 20241112 | 144000 | 14135866400 | 37950 | 37950 | 37950 | 37900 | 59 |
| 240 | 20241112 | 143900 | 14133630200 | 37950 | 37900 | 37950 | 37900 | 985 |
| 241 | 20241112 | 143800 | 14096283450 | 37900 | 37950 | 37950 | 37900 | 97 |
| 242 | 20241112 | 143700 | 14092602350 | 37950 | 38000 | 38000 | 37950 | 512 |
| 243 | 20241112 | 143600 | 14073171550 | 38000 | 38000 | 38000 | 38000 | 129 |
| 244 | 20241112 | 143500 | 14068269550 | 37900 | 37950 | 38000 | 37900 | 525 |
| 245 | 20241112 | 143400 | 14048363750 | 37950 | 38000 | 38000 | 37900 | 759 |
| 246 | 20241112 | 143300 | 14019575550 | 37950 | 37950 | 38000 | 37950 | 180 |
| 247 | 20241112 | 143200 | 14012744050 | 37950 | 38000 | 38000 | 37950 | 335 |
| 248 | 20241112 | 143100 | 14000030750 | 38000 | 38000 | 38000 | 37950 | 290 |
| 249 | 20241112 | 143000 | 13989023750 | 37950 | 37950 | 37950 | 37950 | 430 |
| 250 | 20241112 | 142900 | 13972705250 | 37950 | 37950 | 38000 | 37900 | 444 |
| 251 | 20241112 | 142800 | 13955857750 | 38000 | 38050 | 38050 | 37950 | 1116 |
| 252 | 20241112 | 142700 | 13913468100 | 38000 | 38100 | 38100 | 38000 | 1669 |
| 253 | 20241112 | 142600 | 13849941900 | 38100 | 38100 | 38150 | 38100 | 360 |
| 254 | 20241112 | 142500 | 13836225050 | 38150 | 38150 | 38150 | 38100 | 383 |
| 255 | 20241112 | 142400 | 13821626250 | 38150 | 38250 | 38250 | 38150 | 1126 |
| 256 | 20241112 | 142300 | 13778613950 | 38250 | 38300 | 38300 | 38200 | 282 |
| 257 | 20241112 | 142200 | 13767832400 | 38300 | 38300 | 38300 | 38300 | 329 |
| 258 | 20241112 | 142100 | 13755231700 | 38300 | 38350 | 38350 | 38300 | 85 |
| 259 | 20241112 | 142000 | 13751975950 | 38300 | 38350 | 38350 | 38300 | 70 |
| 260 | 20241112 | 141900 | 13749294700 | 38350 | 38300 | 38350 | 38300 | 354 |
| 261 | 20241112 | 141800 | 13735721300 | 38250 | 38250 | 38350 | 38250 | 17 |
| 262 | 20241112 | 141700 | 13735070150 | 38200 | 38400 | 38400 | 38200 | 299 |
| 263 | 20241112 | 141600 | 13723619750 | 38450 | 38500 | 38550 | 38400 | 181 |
| 264 | 20241112 | 141500 | 13716662600 | 38550 | 38450 | 38550 | 38450 | 208 |
| 265 | 20241112 | 141400 | 13708659600 | 38450 | 38450 | 38500 | 38450 | 259 |
| 266 | 20241112 | 141300 | 13698696000 | 38450 | 38500 | 38500 | 38450 | 129 |
| 267 | 20241112 | 141200 | 13693732350 | 38500 | 38500 | 38550 | 38500 | 1649 |
| 268 | 20241112 | 141100 | 13630197400 | 38500 | 38450 | 38500 | 38400 | 2034 |
| 269 | 20241112 | 141000 | 13551960700 | 38400 | 38250 | 38400 | 38250 | 530 |
| 270 | 20241112 | 140900 | 13531645350 | 38300 | 38300 | 38300 | 38100 | 494 |
| 271 | 20241112 | 140800 | 13512735700 | 38300 | 38200 | 38300 | 38100 | 751 |
| 272 | 20241112 | 140700 | 13484071300 | 38200 | 38200 | 38250 | 38200 | 143 |
| 273 | 20241112 | 140600 | 13478608350 | 38300 | 38200 | 38300 | 38200 | 591 |
| 274 | 20241112 | 140500 | 13455975250 | 38250 | 38250 | 38300 | 38200 | 169 |
| 275 | 20241112 | 140400 | 13449515600 | 38250 | 38300 | 38300 | 38250 | 25 |
| 276 | 20241112 | 140300 | 13448558600 | 38250 | 38250 | 38250 | 38200 | 403 |
| 277 | 20241112 | 140200 | 13433151750 | 38250 | 38250 | 38250 | 38200 | 560 |
| 278 | 20241112 | 140100 | 13411731900 | 38250 | 38250 | 38300 | 38250 | 276 |
| 279 | 20241112 | 140000 | 13401174400 | 38300 | 38250 | 38300 | 38250 | 160 |
| 280 | 20241112 | 135900 | 13395049250 | 38250 | 38350 | 38350 | 38250 | 73 |
| 281 | 20241112 | 135800 | 13392252800 | 38450 | 38300 | 38450 | 38200 | 716 |
| 282 | 20241112 | 135700 | 13364825950 | 38250 | 38200 | 38250 | 38200 | 856 |
| 283 | 20241112 | 135600 | 13332084050 | 38250 | 38200 | 38250 | 38150 | 524 |
| 284 | 20241112 | 135500 | 13312079800 | 38200 | 38150 | 38200 | 38100 | 351 |
| 285 | 20241112 | 135400 | 13298687100 | 38150 | 38150 | 38150 | 38100 | 238 |
| 286 | 20241112 | 135300 | 13289607900 | 38200 | 38200 | 38200 | 38200 | 306 |
| 287 | 20241112 | 135200 | 13277918700 | 38100 | 38150 | 38150 | 38100 | 608 |
| 288 | 20241112 | 135100 | 13254749100 | 38200 | 38250 | 38250 | 38150 | 343 |
| 289 | 20241112 | 135000 | 13241643150 | 38200 | 38250 | 38250 | 38200 | 89 |
| 290 | 20241112 | 134900 | 13238243200 | 38250 | 38200 | 38250 | 38150 | 628 |
| 291 | 20241112 | 134800 | 13214272150 | 38200 | 38200 | 38200 | 38200 | 130 |
| 292 | 20241112 | 134700 | 13209306150 | 38200 | 38250 | 38250 | 38200 | 618 |
| 293 | 20241112 | 134600 | 13185698150 | 38200 | 38200 | 38250 | 38200 | 80 |
| 294 | 20241112 | 134500 | 13182640100 | 38250 | 38300 | 38300 | 38250 | 30 |
| 295 | 20241112 | 134400 | 13181492550 | 38300 | 38200 | 38350 | 38150 | 145 |
| 296 | 20241112 | 134300 | 13175951100 | 38200 | 38150 | 38200 | 38150 | 43 |
| 297 | 20241112 | 134200 | 13174310600 | 38150 | 38200 | 38300 | 38150 | 722 |
| 298 | 20241112 | 134100 | 13146730200 | 38200 | 38250 | 38300 | 38200 | 649 |
| 299 | 20241112 | 134000 | 13121913900 | 38250 | 38250 | 38550 | 38150 | 1721 |
| 300 | 20241112 | 133900 | 13056129800 | 38250 | 38250 | 38600 | 38200 | 362 |
| 301 | 20241112 | 133800 | 13042245750 | 38250 | 38350 | 38350 | 38250 | 253 |
| 302 | 20241112 | 133700 | 13032561800 | 38350 | 38200 | 38700 | 38200 | 1029 |
| 303 | 20241112 | 133600 | 12992818750 | 38200 | 38300 | 38350 | 38200 | 763 |
| 304 | 20241112 | 133500 | 12963626900 | 38350 | 38500 | 38500 | 38300 | 978 |
| 305 | 20241112 | 133400 | 12926073500 | 38500 | 38400 | 38500 | 38400 | 839 |
| 306 | 20241112 | 133300 | 12893799650 | 38400 | 38350 | 38450 | 38350 | 631 |
| 307 | 20241112 | 133200 | 12869569200 | 38350 | 38450 | 38450 | 38300 | 475 |
| 308 | 20241112 | 133100 | 12851339400 | 38300 | 38350 | 38450 | 38300 | 342 |
| 309 | 20241112 | 133000 | 12838219500 | 38350 | 38200 | 38350 | 38150 | 499 |
| 310 | 20241112 | 132900 | 12819136000 | 38300 | 38100 | 38300 | 38000 | 154 |
| 311 | 20241112 | 132800 | 12813261450 | 38100 | 38150 | 38200 | 37950 | 595 |
| 312 | 20241112 | 132700 | 12790611650 | 37950 | 38200 | 38200 | 37900 | 2786 |
| 313 | 20241112 | 132600 | 12684678050 | 38100 | 38200 | 38300 | 38100 | 280 |
| 314 | 20241112 | 132500 | 12673973000 | 38250 | 38300 | 38300 | 38000 | 3424 |
| 315 | 20241112 | 132400 | 12543555350 | 38300 | 38250 | 38350 | 38250 | 36 |
| 316 | 20241112 | 132300 | 12542177600 | 38300 | 38350 | 38350 | 38150 | 102 |
| 317 | 20241112 | 132200 | 12538276050 | 38150 | 38350 | 38350 | 38150 | 1005 |
| 318 | 20241112 | 132100 | 12499903450 | 38150 | 38100 | 38350 | 38100 | 76 |
| 319 | 20241112 | 132000 | 12497000000 | 38100 | 38300 | 38300 | 38100 | 3031 |
| 320 | 20241112 | 131900 | 12381342550 | 38350 | 38350 | 38350 | 38250 | 497 |
| 321 | 20241112 | 131800 | 12362299700 | 38400 | 38400 | 38400 | 38300 | 83 |
| 322 | 20241112 | 131700 | 12359116500 | 38400 | 38400 | 38400 | 38400 | 3 |
| 323 | 20241112 | 131600 | 12359001300 | 38400 | 38250 | 38400 | 38250 | 38 |
| 324 | 20241112 | 131500 | 12357543750 | 38250 | 38200 | 38250 | 38200 | 203 |
| 325 | 20241112 | 131400 | 12349788750 | 38200 | 38200 | 38300 | 38200 | 950 |
| 326 | 20241112 | 131300 | 12313493350 | 38200 | 38300 | 38300 | 38200 | 679 |
| 327 | 20241112 | 131200 | 12287520250 | 38500 | 38300 | 38550 | 38250 | 500 |
| 328 | 20241112 | 131100 | 12268369700 | 38250 | 38450 | 38450 | 38250 | 1583 |
| 329 | 20241112 | 131000 | 12207684950 | 38500 | 38750 | 38750 | 38500 | 818 |
| 330 | 20241112 | 130900 | 12176167600 | 38600 | 38700 | 38750 | 38600 | 64 |
| 331 | 20241112 | 130800 | 12173692000 | 38750 | 38500 | 38750 | 38500 | 64 |
| 332 | 20241112 | 130700 | 12171221800 | 38550 | 38600 | 38600 | 38550 | 99 |
| 333 | 20241112 | 130600 | 12167405300 | 38750 | 38600 | 38750 | 38600 | 554 |
| 334 | 20241112 | 130500 | 12145978800 | 38700 | 38600 | 38700 | 38600 | 164 |
| 335 | 20241112 | 130400 | 12139641850 | 38600 | 38700 | 38700 | 38600 | 139 |
| 336 | 20241112 | 130300 | 12134276250 | 38700 | 38750 | 38750 | 38500 | 464 |
| 337 | 20241112 | 130200 | 12116376950 | 38750 | 38500 | 38750 | 38500 | 442 |
| 338 | 20241112 | 130100 | 12099338350 | 38450 | 38500 | 38500 | 38450 | 79 |
| 339 | 20241112 | 130000 | 12096299800 | 38500 | 38450 | 38500 | 38450 | 16 |
| 340 | 20241112 | 125900 | 12095684450 | 38450 | 38500 | 38500 | 38400 | 107 |
| 341 | 20241112 | 125800 | 12091573400 | 38450 | 38450 | 38500 | 38450 | 54 |
| 342 | 20241112 | 125700 | 12089495650 | 38450 | 38450 | 38450 | 38400 | 133 |
| 343 | 20241112 | 125600 | 12084387300 | 38450 | 38450 | 38450 | 38350 | 556 |
| 344 | 20241112 | 125500 | 12063046150 | 38400 | 38450 | 38450 | 38400 | 557 |
| 345 | 20241112 | 125400 | 12041630750 | 38450 | 38400 | 38450 | 38400 | 73 |
| 346 | 20241112 | 125300 | 12038826100 | 38400 | 38400 | 38500 | 38400 | 92 |
| 347 | 20241112 | 125200 | 12035286400 | 38400 | 38350 | 38400 | 38350 | 146 |
| 348 | 20241112 | 125100 | 12029680800 | 38350 | 38500 | 38500 | 38350 | 1150 |
| 349 | 20241112 | 125000 | 11985512150 | 38500 | 38550 | 38550 | 38450 | 983 |
| 350 | 20241112 | 124900 | 11947659800 | 38550 | 38550 | 38550 | 38550 | 46 |
| 351 | 20241112 | 124800 | 11945886500 | 38550 | 38550 | 38550 | 38500 | 220 |
| 352 | 20241112 | 124700 | 11937407550 | 38600 | 38750 | 38750 | 38600 | 202 |
| 353 | 20241112 | 124600 | 11929607150 | 38750 | 38650 | 38750 | 38600 | 218 |
| 354 | 20241112 | 124500 | 11921176650 | 38700 | 38750 | 38750 | 38650 | 439 |
| 355 | 20241112 | 124400 | 11904194250 | 38800 | 38750 | 38800 | 38750 | 110 |
| 356 | 20241112 | 124300 | 11899931700 | 38800 | 38750 | 38800 | 38750 | 49 |
| 357 | 20241112 | 124200 | 11898032900 | 38750 | 38750 | 38750 | 38750 | 212 |
| 358 | 20241112 | 124100 | 11889817900 | 38700 | 38750 | 38750 | 38700 | 34 |
| 359 | 20241112 | 124000 | 11888501600 | 38750 | 38750 | 38750 | 38750 | 330 |
| 360 | 20241112 | 123900 | 11875714100 | 38750 | 38750 | 38750 | 38750 | 16 |
| 361 | 20241112 | 123800 | 11875094100 | 38650 | 38700 | 38750 | 38650 | 941 |
| 362 | 20241112 | 123700 | 11838678550 | 38750 | 38750 | 38750 | 38750 | 325 |
| 363 | 20241112 | 123600 | 11826084800 | 38750 | 38750 | 38750 | 38700 | 200 |
| 364 | 20241112 | 123500 | 11818336300 | 38750 | 38700 | 38750 | 38700 | 76 |
| 365 | 20241112 | 123400 | 11815392950 | 38750 | 38700 | 38750 | 38700 | 51 |
| 366 | 20241112 | 123300 | 11813418500 | 38650 | 38700 | 38700 | 38650 | 497 |
| 367 | 20241112 | 123200 | 11794202900 | 38700 | 38650 | 38700 | 38650 | 36 |
| 368 | 20241112 | 123100 | 11792809750 | 38700 | 38750 | 38750 | 38700 | 86 |
| 369 | 20241112 | 123000 | 11789480000 | 38700 | 38550 | 38700 | 38550 | 286 |
| 370 | 20241112 | 122900 | 11778430200 | 38550 | 38550 | 38550 | 38500 | 419 |
| 371 | 20241112 | 122800 | 11762278250 | 38500 | 38600 | 38600 | 38500 | 30 |
| 372 | 20241112 | 122700 | 11761121750 | 38500 | 38500 | 38550 | 38450 | 401 |
| 373 | 20241112 | 122600 | 11745683150 | 38450 | 38500 | 38500 | 38450 | 118 |
| 374 | 20241112 | 122500 | 11741145800 | 38500 | 38550 | 38550 | 38500 | 370 |
| 375 | 20241112 | 122400 | 11726898250 | 38550 | 38550 | 38550 | 38550 | 15 |
| 376 | 20241112 | 122300 | 11726320000 | 38500 | 38600 | 38600 | 38500 | 11 |
| 377 | 20241112 | 122200 | 11725896300 | 38500 | 38500 | 38500 | 38400 | 515 |
| 378 | 20241112 | 122100 | 11706086200 | 38500 | 38550 | 38550 | 38500 | 2185 |
| 379 | 20241112 | 122000 | 11621963050 | 38500 | 38550 | 38600 | 38500 | 102 |
| 380 | 20241112 | 121900 | 11618031500 | 38600 | 38600 | 38600 | 38550 | 449 |
| 381 | 20241112 | 121800 | 11600719900 | 38600 | 38550 | 38600 | 38500 | 335 |
| 382 | 20241112 | 121700 | 11587810400 | 38500 | 38550 | 38550 | 38500 | 208 |
| 383 | 20241112 | 121600 | 11579800650 | 38550 | 38550 | 38550 | 38550 | 150 |
| 384 | 20241112 | 121500 | 11574018150 | 38550 | 38550 | 38600 | 38550 | 45 |
| 385 | 20241112 | 121400 | 11572283250 | 38500 | 38600 | 38600 | 38500 | 294 |
| 386 | 20241112 | 121300 | 11560950000 | 38550 | 38600 | 38600 | 38550 | 1387 |
| 387 | 20241112 | 121200 | 11507478800 | 38600 | 38600 | 38600 | 38550 | 67 |
| 388 | 20241112 | 121100 | 11504892700 | 38600 | 38600 | 38600 | 38600 | 148 |
| 389 | 20241112 | 121000 | 11499179900 | 38600 | 38550 | 38600 | 38550 | 164 |
| 390 | 20241112 | 120900 | 11492857350 | 38600 | 38600 | 38600 | 38550 | 612 |
| 391 | 20241112 | 120800 | 11469239350 | 38600 | 38700 | 38700 | 38600 | 2280 |
| 392 | 20241112 | 120700 | 11381212900 | 38700 | 38700 | 38700 | 38650 | 28 |
| 393 | 20241112 | 120600 | 11380129400 | 38700 | 38750 | 38750 | 38650 | 328 |
| 394 | 20241112 | 120500 | 11367434400 | 38750 | 38750 | 38750 | 38750 | 27 |
| 395 | 20241112 | 120400 | 11366388150 | 38700 | 38700 | 38700 | 38700 | 28 |
| 396 | 20241112 | 120300 | 11365304550 | 38750 | 38700 | 38750 | 38650 | 146 |
| 397 | 20241112 | 120200 | 11359655300 | 38700 | 38700 | 38700 | 38700 | 22 |
| 398 | 20241112 | 120100 | 11358803900 | 38700 | 38750 | 38750 | 38650 | 21 |
| 399 | 20241112 | 120000 | 11357991400 | 38750 | 38700 | 38750 | 38650 | 336 |
| 400 | 20241112 | 115900 | 11344994600 | 38700 | 38650 | 38700 | 38650 | 29 |
| 401 | 20241112 | 115800 | 11343872400 | 38700 | 38650 | 38700 | 38650 | 38 |
| 402 | 20241112 | 115700 | 11342402150 | 38650 | 38650 | 38650 | 38600 | 102 |
| 403 | 20241112 | 115600 | 11338462250 | 38650 | 38650 | 38650 | 38650 | 11 |
| 404 | 20241112 | 115500 | 11338037100 | 38650 | 38650 | 38700 | 38650 | 163 |
| 405 | 20241112 | 115400 | 11331736900 | 38700 | 38650 | 38700 | 38600 | 36 |
| 406 | 20241112 | 115300 | 11330343900 | 38600 | 38650 | 38650 | 38600 | 346 |
| 407 | 20241112 | 115200 | 11316978850 | 38600 | 38600 | 38650 | 38550 | 781 |
| 408 | 20241112 | 115100 | 11286833300 | 38600 | 38600 | 38600 | 38550 | 297 |
| 409 | 20241112 | 115000 | 11275369750 | 38600 | 38650 | 38650 | 38600 | 576 |
| 410 | 20241112 | 114900 | 11253131750 | 38700 | 38700 | 38700 | 38600 | 481 |
| 411 | 20241112 | 114800 | 11234544850 | 38650 | 38750 | 38800 | 38600 | 1332 |
| 412 | 20241112 | 114700 | 11183005600 | 38800 | 38900 | 38900 | 38800 | 214 |
| 413 | 20241112 | 114600 | 11174691650 | 38900 | 38800 | 38900 | 38800 | 370 |
| 414 | 20241112 | 114500 | 11160333450 | 38900 | 38900 | 38900 | 38850 | 68 |
| 415 | 20241112 | 114400 | 11157689750 | 38900 | 38900 | 38900 | 38850 | 704 |
| 416 | 20241112 | 114300 | 11130312900 | 38900 | 38900 | 38900 | 38800 | 130 |
| 417 | 20241112 | 114200 | 11125266250 | 38850 | 38750 | 38900 | 38750 | 118 |
| 418 | 20241112 | 114100 | 11120684650 | 38750 | 38600 | 38750 | 38600 | 439 |
| 419 | 20241112 | 114000 | 11103689100 | 38600 | 38650 | 38700 | 38600 | 871 |
| 420 | 20241112 | 113900 | 11070062250 | 38700 | 38700 | 38750 | 38650 | 260 |
| 421 | 20241112 | 113800 | 11060003000 | 38700 | 38750 | 38800 | 38700 | 225 |
| 422 | 20241112 | 113700 | 11051291050 | 38700 | 38550 | 38800 | 38550 | 426 |
| 423 | 20241112 | 113600 | 11034845800 | 38550 | 38700 | 38750 | 38500 | 1288 |
| 424 | 20241112 | 113500 | 10985149250 | 38700 | 38700 | 38750 | 38600 | 1230 |
| 425 | 20241112 | 113400 | 10937560600 | 38750 | 38900 | 38900 | 38700 | 1349 |
| 426 | 20241112 | 113300 | 10885242850 | 38950 | 39050 | 39050 | 38850 | 1349 |
| 427 | 20241112 | 113200 | 10832672900 | 39050 | 39100 | 39100 | 39050 | 208 |
| 428 | 20241112 | 113100 | 10824548400 | 39050 | 39150 | 39150 | 39050 | 334 |
| 429 | 20241112 | 113000 | 10811486100 | 39150 | 39100 | 39150 | 39100 | 11 |
| 430 | 20241112 | 112900 | 10811055750 | 39100 | 39100 | 39100 | 39100 | 79 |
| 431 | 20241112 | 112800 | 10807966850 | 39100 | 39100 | 39200 | 39100 | 64 |
| 432 | 20241112 | 112700 | 10805462200 | 39200 | 39200 | 39200 | 39050 | 37 |
| 433 | 20241112 | 112600 | 10804017050 | 39050 | 39050 | 39200 | 39000 | 581 |
| 434 | 20241112 | 112500 | 10781332150 | 39050 | 39100 | 39150 | 39050 | 398 |
| 435 | 20241112 | 112400 | 10765767350 | 39150 | 39350 | 39350 | 39100 | 344 |
| 436 | 20241112 | 112300 | 10752292800 | 39350 | 39300 | 39350 | 39300 | 22 |
| 437 | 20241112 | 112200 | 10751427150 | 39150 | 39150 | 39400 | 39150 | 109 |
| 438 | 20241112 | 112100 | 10747153700 | 39150 | 39150 | 39150 | 39100 | 104 |
| 439 | 20241112 | 112000 | 10743085150 | 39150 | 39150 | 39150 | 39150 | 135 |
| 440 | 20241112 | 111900 | 10737799900 | 39150 | 39200 | 39200 | 39150 | 448 |
| 441 | 20241112 | 111800 | 10720244900 | 39250 | 39300 | 39300 | 39200 | 176 |
| 442 | 20241112 | 111700 | 10713329850 | 39300 | 39300 | 39300 | 39150 | 223 |
| 443 | 20241112 | 111600 | 10704582250 | 39300 | 39300 | 39400 | 39250 | 181 |
| 444 | 20241112 | 111500 | 10697476000 | 39400 | 39400 | 39450 | 39250 | 656 |
| 445 | 20241112 | 111400 | 10671678400 | 39450 | 39500 | 39500 | 39400 | 670 |
| 446 | 20241112 | 111300 | 10645246450 | 39500 | 39450 | 39500 | 39400 | 195 |
| 447 | 20241112 | 111200 | 10637552550 | 39450 | 39400 | 39450 | 39400 | 386 |
| 448 | 20241112 | 111100 | 10622339050 | 39400 | 39400 | 39450 | 39400 | 114 |
| 449 | 20241112 | 111000 | 10617844300 | 39400 | 39300 | 39450 | 39300 | 65 |
| 450 | 20241112 | 110900 | 10615284750 | 39350 | 39400 | 39400 | 39350 | 8 |
| 451 | 20241112 | 110800 | 10614969600 | 39400 | 39250 | 39400 | 39250 | 309 |
| 452 | 20241112 | 110700 | 10602817050 | 39150 | 39200 | 39300 | 39150 | 294 |
| 453 | 20241112 | 110600 | 10591280800 | 39300 | 39250 | 39300 | 39150 | 318 |
| 454 | 20241112 | 110500 | 10578811500 | 39250 | 39250 | 39300 | 39250 | 121 |
| 455 | 20241112 | 110400 | 10574061650 | 39200 | 39350 | 39350 | 39200 | 733 |
| 456 | 20241112 | 110300 | 10545288600 | 39350 | 39300 | 39350 | 39300 | 511 |
| 457 | 20241112 | 110200 | 10525184550 | 39300 | 39250 | 39350 | 39250 | 211 |
| 458 | 20241112 | 110100 | 10516894400 | 39200 | 39200 | 39200 | 39150 | 415 |
| 459 | 20241112 | 110000 | 10500626700 | 39200 | 39200 | 39200 | 39100 | 747 |
| 460 | 20241112 | 105900 | 10471366000 | 39200 | 39150 | 39250 | 39150 | 296 |
| 461 | 20241112 | 105800 | 10459762550 | 39150 | 39200 | 39200 | 39150 | 589 |
| 462 | 20241112 | 105700 | 10436695800 | 39200 | 39050 | 39200 | 39050 | 70 |
| 463 | 20241112 | 105600 | 10433952700 | 39050 | 39100 | 39100 | 39000 | 1465 |
| 464 | 20241112 | 105500 | 10376786000 | 39100 | 39150 | 39150 | 39000 | 1155 |
| 465 | 20241112 | 105400 | 10331648850 | 39150 | 39200 | 39200 | 39150 | 674 |
| 466 | 20241112 | 105300 | 10305245500 | 39200 | 39250 | 39250 | 39150 | 1020 |
| 467 | 20241112 | 105200 | 10265289200 | 39250 | 39250 | 39300 | 39200 | 218 |
| 468 | 20241112 | 105100 | 10256731500 | 39250 | 39200 | 39350 | 39200 | 210 |
| 469 | 20241112 | 105000 | 10248482300 | 39350 | 39200 | 39350 | 39150 | 669 |
| 470 | 20241112 | 104900 | 10222259950 | 39200 | 39500 | 39550 | 39200 | 2831 |
| 471 | 20241112 | 104800 | 10110982150 | 39500 | 39600 | 39750 | 39500 | 449 |
| 472 | 20241112 | 104700 | 10093205300 | 39500 | 39700 | 39850 | 39400 | 2784 |
| 473 | 20241112 | 104600 | 9983082000 | 39700 | 39700 | 39900 | 39700 | 3365 |
| 474 | 20241112 | 104500 | 9849341150 | 39750 | 39950 | 39950 | 39750 | 750 |
| 475 | 20241112 | 104400 | 9819479200 | 39950 | 39800 | 39950 | 39800 | 473 |
| 476 | 20241112 | 104300 | 9800587000 | 39800 | 39750 | 39800 | 39750 | 99 |
| 477 | 20241112 | 104200 | 9796647000 | 39750 | 39800 | 39850 | 39650 | 420 |
| 478 | 20241112 | 104100 | 9779954500 | 39800 | 39750 | 39800 | 39650 | 1251 |
| 479 | 20241112 | 104000 | 9730328650 | 39750 | 39600 | 39750 | 39600 | 1167 |
| 480 | 20241112 | 103900 | 9683992050 | 39850 | 39900 | 39900 | 39500 | 4363 |
| 481 | 20241112 | 103800 | 9511308700 | 39800 | 39700 | 39800 | 39600 | 1142 |
| 482 | 20241112 | 103700 | 9465975800 | 39700 | 39750 | 39750 | 39700 | 663 |
| 483 | 20241112 | 103600 | 9439640100 | 39750 | 39800 | 39800 | 39750 | 627 |
| 484 | 20241112 | 103500 | 9414698400 | 39800 | 39900 | 39900 | 39800 | 1552 |
| 485 | 20241112 | 103400 | 9352883350 | 39900 | 39850 | 39950 | 39850 | 378 |
| 486 | 20241112 | 103300 | 9337808400 | 39900 | 39950 | 39950 | 39800 | 1984 |
| 487 | 20241112 | 103200 | 9258645400 | 39900 | 39950 | 39950 | 39900 | 238 |
| 488 | 20241112 | 103100 | 9249141450 | 39900 | 39850 | 39950 | 39850 | 488 |
| 489 | 20241112 | 103000 | 9229671050 | 39850 | 39800 | 39900 | 39650 | 1537 |
| 490 | 20241112 | 102900 | 9168507200 | 39800 | 39750 | 39800 | 39700 | 2324 |
| 491 | 20241112 | 102800 | 9076126800 | 39800 | 39900 | 39900 | 39800 | 886 |
| 492 | 20241112 | 102700 | 9040836050 | 39950 | 40000 | 40000 | 39800 | 1125 |
| 493 | 20241112 | 102600 | 8995979150 | 40000 | 40200 | 40200 | 40000 | 825 |
| 494 | 20241112 | 102500 | 8962898800 | 40200 | 40200 | 40250 | 40050 | 592 |
| 495 | 20241112 | 102400 | 8939107350 | 40250 | 40150 | 40250 | 39950 | 2185 |
| 496 | 20241112 | 102300 | 8851446150 | 40150 | 39900 | 40150 | 39900 | 1284 |
| 497 | 20241112 | 102200 | 8800041650 | 39950 | 40000 | 40000 | 39850 | 1598 |
| 498 | 20241112 | 102100 | 8736304850 | 39950 | 39950 | 40000 | 39900 | 661 |
| 499 | 20241112 | 102000 | 8709904450 | 40000 | 40100 | 40100 | 40000 | 1644 |
| 500 | 20241112 | 101900 | 8644102650 | 40100 | 40050 | 40100 | 40000 | 1731 |
| 501 | 20241112 | 101800 | 8574773300 | 40050 | 40100 | 40200 | 40050 | 841 |
| 502 | 20241112 | 101700 | 8541052900 | 40100 | 40100 | 40300 | 40000 | 1233 |
| 503 | 20241112 | 101600 | 8491575550 | 40050 | 40300 | 40300 | 40000 | 5160 |
| 504 | 20241112 | 101500 | 8284598700 | 40300 | 40500 | 40550 | 40300 | 3217 |
| 505 | 20241112 | 101400 | 8154618450 | 40500 | 40400 | 40550 | 40400 | 2693 |
| 506 | 20241112 | 101300 | 8045531600 | 40400 | 40200 | 40500 | 40200 | 7839 |
| 507 | 20241112 | 101200 | 7729273850 | 40200 | 40100 | 40200 | 40000 | 2310 |
| 508 | 20241112 | 101100 | 7636585550 | 40100 | 39850 | 40100 | 39800 | 1708 |
| 509 | 20241112 | 101000 | 7568325350 | 39850 | 40150 | 40200 | 39800 | 6046 |
| 510 | 20241112 | 100900 | 7326607250 | 40150 | 40250 | 40250 | 40150 | 2518 |
| 511 | 20241112 | 100800 | 7225406300 | 40200 | 40150 | 40350 | 40000 | 6663 |
| 512 | 20241112 | 100700 | 6957640850 | 40100 | 39950 | 40150 | 39950 | 2784 |
| 513 | 20241112 | 100600 | 6846110450 | 40000 | 39950 | 40200 | 39850 | 9205 |
| 514 | 20241112 | 100500 | 6477821800 | 40000 | 39650 | 40000 | 39500 | 3685 |
| 515 | 20241112 | 100400 | 6331016900 | 39700 | 39300 | 39700 | 39300 | 3111 |
| 516 | 20241112 | 100300 | 6208198450 | 39200 | 39300 | 39350 | 39200 | 2499 |
| 517 | 20241112 | 100200 | 6110007650 | 39300 | 39350 | 39400 | 39250 | 1470 |
| 518 | 20241112 | 100100 | 6052183800 | 39350 | 39350 | 39400 | 39300 | 2755 |
| 519 | 20241112 | 100000 | 5943832450 | 39300 | 39150 | 39350 | 39100 | 3485 |
| 520 | 20241112 | 095900 | 5807100550 | 39150 | 38950 | 39150 | 38950 | 4074 |
| 521 | 20241112 | 095800 | 5647883500 | 39050 | 38750 | 39150 | 38750 | 3347 |
| 522 | 20241112 | 095700 | 5517517000 | 38750 | 38600 | 38750 | 38600 | 1516 |
| 523 | 20241112 | 095600 | 5458890150 | 38650 | 38500 | 38650 | 38450 | 2398 |
| 524 | 20241112 | 095500 | 5366428350 | 38450 | 38250 | 38450 | 38250 | 1611 |
| 525 | 20241112 | 095400 | 5304604800 | 38150 | 38100 | 38200 | 38100 | 596 |
| 526 | 20241112 | 095300 | 5281864750 | 38100 | 37950 | 38150 | 37950 | 693 |
| 527 | 20241112 | 095200 | 5255517750 | 37950 | 38050 | 38050 | 37950 | 1162 |
| 528 | 20241112 | 095100 | 5211370600 | 38050 | 38150 | 38150 | 38000 | 910 |
| 529 | 20241112 | 095000 | 5176721850 | 38150 | 38250 | 38250 | 38100 | 94 |
| 530 | 20241112 | 094900 | 5173133850 | 38250 | 38300 | 38300 | 38200 | 91 |
| 531 | 20241112 | 094800 | 5169649550 | 38300 | 38300 | 38300 | 38200 | 309 |
| 532 | 20241112 | 094700 | 5157825950 | 38200 | 38200 | 38200 | 38200 | 816 |
| 533 | 20241112 | 094600 | 5126654750 | 38100 | 38050 | 38200 | 38050 | 1122 |
| 534 | 20241112 | 094500 | 5083952250 | 38050 | 38100 | 38200 | 38050 | 871 |
| 535 | 20241112 | 094400 | 5050763900 | 38050 | 38050 | 38100 | 38050 | 590 |
| 536 | 20241112 | 094300 | 5028308800 | 38100 | 38350 | 38350 | 38050 | 1918 |
| 537 | 20241112 | 094200 | 4955126300 | 38300 | 38300 | 38300 | 38250 | 1851 |
| 538 | 20241112 | 094100 | 4884264750 | 38250 | 38150 | 38300 | 38150 | 1104 |
| 539 | 20241112 | 094000 | 4842063900 | 38150 | 38000 | 38150 | 38000 | 2300 |
| 540 | 20241112 | 093900 | 4754571850 | 38050 | 37900 | 38050 | 37900 | 629 |
| 541 | 20241112 | 093800 | 4730703500 | 37950 | 37900 | 38000 | 37800 | 659 |
| 542 | 20241112 | 093700 | 4705741100 | 37950 | 37700 | 37950 | 37650 | 1758 |
| 543 | 20241112 | 093600 | 4639282750 | 37700 | 37550 | 37700 | 37550 | 1570 |
| 544 | 20241112 | 093500 | 4580314400 | 37600 | 37700 | 37750 | 37550 | 1213 |
| 545 | 20241112 | 093400 | 4534633800 | 37700 | 37700 | 37750 | 37500 | 1961 |
| 546 | 20241112 | 093300 | 4460846050 | 37700 | 37500 | 37750 | 37450 | 2680 |
| 547 | 20241112 | 093200 | 4360243600 | 37500 | 37750 | 37750 | 37500 | 3673 |
| 548 | 20241112 | 093100 | 4222370800 | 37750 | 37750 | 37800 | 37500 | 4073 |
| 549 | 20241112 | 093000 | 4069196200 | 37800 | 37750 | 37900 | 37750 | 568 |
| 550 | 20241112 | 092900 | 4047722750 | 37750 | 37950 | 38000 | 37650 | 3295 |
| 551 | 20241112 | 092800 | 3923185400 | 38000 | 37800 | 38000 | 37800 | 980 |
| 552 | 20241112 | 092700 | 3885968200 | 38000 | 37950 | 38000 | 37800 | 1400 |
| 553 | 20241112 | 092600 | 3832872800 | 37950 | 37800 | 38000 | 37650 | 1965 |
| 554 | 20241112 | 092500 | 3758543100 | 37950 | 37750 | 37950 | 37300 | 4654 |
| 555 | 20241112 | 092400 | 3583282600 | 37750 | 38200 | 38200 | 37200 | 10801 |
| 556 | 20241112 | 092300 | 3174471050 | 38150 | 38150 | 38250 | 38100 | 3668 |
| 557 | 20241112 | 092200 | 3034438250 | 38150 | 38300 | 38300 | 38150 | 1145 |
| 558 | 20241112 | 092100 | 2990686750 | 38250 | 38300 | 38350 | 38250 | 1340 |
| 559 | 20241112 | 092000 | 2939381900 | 38300 | 38400 | 38400 | 38300 | 2129 |
| 560 | 20241112 | 091900 | 2857724400 | 38400 | 38300 | 38550 | 38200 | 3129 |
| 561 | 20241112 | 091800 | 2737695400 | 38350 | 38200 | 38350 | 38100 | 6915 |
| 562 | 20241112 | 091700 | 2473312550 | 38200 | 38350 | 38350 | 38100 | 2059 |
| 563 | 20241112 | 091600 | 2394642000 | 38350 | 38450 | 38450 | 38200 | 3703 |
| 564 | 20241112 | 091500 | 2252708300 | 38500 | 38700 | 38800 | 38500 | 4315 |
| 565 | 20241112 | 091400 | 2086200000 | 38700 | 38900 | 38900 | 38700 | 2893 |
| 566 | 20241112 | 091300 | 1973899000 | 38950 | 39000 | 39000 | 38850 | 560 |
| 567 | 20241112 | 091200 | 1952103700 | 39000 | 38900 | 39050 | 38750 | 682 |
| 568 | 20241112 | 091100 | 1925577500 | 38800 | 39000 | 39100 | 38800 | 3271 |
| 569 | 20241112 | 091000 | 1798217100 | 38950 | 38600 | 39000 | 38500 | 3250 |
| 570 | 20241112 | 090900 | 1672621150 | 38600 | 38850 | 38850 | 38600 | 2166 |
| 571 | 20241112 | 090800 | 1588766900 | 38950 | 38900 | 39050 | 38800 | 1057 |
| 572 | 20241112 | 090700 | 1547661950 | 38700 | 39100 | 39100 | 38600 | 2696 |
| 573 | 20241112 | 090600 | 1443153900 | 38850 | 39000 | 39100 | 38800 | 3290 |
| 574 | 20241112 | 090500 | 1315070800 | 39050 | 39300 | 39500 | 39050 | 2333 |
| 575 | 20241112 | 090400 | 1223536550 | 39300 | 39950 | 39950 | 39300 | 2446 |
| 576 | 20241112 | 090300 | 1126922200 | 39800 | 40150 | 40150 | 39800 | 4007 |
| 577 | 20241112 | 090200 | 966449250 | 40150 | 40000 | 40200 | 39800 | 4455 |
| 578 | 20241112 | 090100 | 787989250 | 40050 | 39600 | 40450 | 39550 | 14655 |
| 579 | 20241112 | 090000 | 201471850 | 39850 | 39250 | 39900 | 39200 | 4562 |