33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 3 | 20241111 | 191800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20241111 | 191700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20241111 | 191600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20241111 | 191500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20241111 | 191400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20241111 | 191300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20241111 | 191200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20241111 | 191100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20241111 | 191000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20241111 | 190900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20241111 | 190800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20241111 | 190700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20241111 | 190600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20241111 | 190500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20241111 | 190400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20241111 | 190300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20241111 | 190200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20241111 | 190100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20241111 | 190000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20241111 | 185900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20241111 | 185800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20241111 | 185700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20241111 | 185600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20241111 | 185500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20241111 | 185400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20241111 | 185300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20241111 | 185200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20241111 | 185100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20241111 | 185000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20241111 | 184900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 33 | 20241111 | 184800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20241111 | 184700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20241111 | 184600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20241111 | 184500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20241111 | 184400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20241111 | 184300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20241111 | 184200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20241111 | 184100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20241111 | 184000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20241111 | 183900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20241111 | 183800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20241111 | 183700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20241111 | 183600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20241111 | 183500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20241111 | 183400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20241111 | 183300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20241111 | 183200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20241111 | 183100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20241111 | 183000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20241111 | 182900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20241111 | 182800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20241111 | 182700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20241111 | 182600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20241111 | 182500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20241111 | 182400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20241111 | 182300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20241111 | 182200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20241111 | 182100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20241111 | 182000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20241111 | 181900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 63 | 20241111 | 181800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20241111 | 181700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20241111 | 181600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20241111 | 181500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20241111 | 181400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20241111 | 181300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20241111 | 181200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20241111 | 181100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20241111 | 181000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20241111 | 180900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20241111 | 180800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20241111 | 180700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20241111 | 180600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20241111 | 180500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20241111 | 180400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20241111 | 180300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20241111 | 180200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20241111 | 180100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20241111 | 180000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20241111 | 175900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20241111 | 175800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20241111 | 175700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20241111 | 175600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20241111 | 175500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20241111 | 175400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20241111 | 175300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20241111 | 175200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20241111 | 175100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20241111 | 175000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20241111 | 174900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 93 | 20241111 | 174800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20241111 | 174700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20241111 | 174600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20241111 | 174500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20241111 | 174400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20241111 | 174300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20241111 | 174200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20241111 | 174100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20241111 | 174000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20241111 | 173900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20241111 | 173800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20241111 | 173700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20241111 | 173600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20241111 | 173500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20241111 | 173400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20241111 | 173300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20241111 | 173200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20241111 | 173100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20241111 | 173000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20241111 | 172900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20241111 | 172800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20241111 | 172700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20241111 | 172600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20241111 | 172500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20241111 | 172400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20241111 | 172300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20241111 | 172200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20241111 | 172100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20241111 | 172000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20241111 | 171900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 123 | 20241111 | 171800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20241111 | 171700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20241111 | 171600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20241111 | 171500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20241111 | 171400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20241111 | 171300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20241111 | 171200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20241111 | 171100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20241111 | 171000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20241111 | 170900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20241111 | 170800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20241111 | 170700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20241111 | 170600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20241111 | 170500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20241111 | 170400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20241111 | 170300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20241111 | 170200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20241111 | 170100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20241111 | 170000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20241111 | 165900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20241111 | 165800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20241111 | 165700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20241111 | 165600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20241111 | 165500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20241111 | 165400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20241111 | 165300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20241111 | 165200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20241111 | 165100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20241111 | 165000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20241111 | 164900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 153 | 20241111 | 164800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20241111 | 164700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20241111 | 164600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20241111 | 164500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20241111 | 164400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20241111 | 164300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20241111 | 164200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20241111 | 164100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20241111 | 164000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20241111 | 163900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20241111 | 163800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20241111 | 163700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20241111 | 163600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20241111 | 163500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20241111 | 163400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20241111 | 163300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20241111 | 163200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20241111 | 163100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20241111 | 163000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20241111 | 162900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20241111 | 162800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20241111 | 162700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20241111 | 162600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20241111 | 162500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20241111 | 162400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20241111 | 162300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20241111 | 162200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20241111 | 162100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20241111 | 162000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20241111 | 161900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 183 | 20241111 | 161800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20241111 | 161700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20241111 | 161600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20241111 | 161500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20241111 | 161400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20241111 | 161300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20241111 | 161200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20241111 | 161100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20241111 | 161000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20241111 | 160900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20241111 | 160800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20241111 | 160700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20241111 | 160600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20241111 | 160500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20241111 | 160400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20241111 | 160300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20241111 | 160200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20241111 | 160100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20241111 | 160000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20241111 | 155900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20241111 | 155800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20241111 | 155700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20241111 | 155600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20241111 | 155500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20241111 | 155400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20241111 | 155300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20241111 | 155200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20241111 | 155100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20241111 | 155000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20241111 | 154900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 213 | 20241111 | 154800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20241111 | 154700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20241111 | 154600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20241111 | 154500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20241111 | 154400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20241111 | 154300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20241111 | 154200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20241111 | 154100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20241111 | 154000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20241111 | 153900 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20241111 | 153800 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20241111 | 153700 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20241111 | 153600 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20241111 | 153500 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20241111 | 153400 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20241111 | 153300 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20241111 | 153200 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20241111 | 153100 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20241111 | 153000 | 11245200150 | 29700 | 29700 | 29700 | 29700 | 10052 |
| 232 | 20241111 | 152900 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20241111 | 152800 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20241111 | 152700 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20241111 | 152600 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 236 | 20241111 | 152500 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20241111 | 152400 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20241111 | 152300 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20241111 | 152200 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20241111 | 152100 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20241111 | 152000 | 10946655750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20241111 | 151900 | 10946655750 | 29750 | 29750 | 29750 | 29650 | 925 |
| 243 | 20241111 | 151800 | 10919179250 | 29750 | 29650 | 29750 | 29650 | 2321 |
| 244 | 20241111 | 151700 | 10850265150 | 29700 | 29650 | 29700 | 29650 | 2005 |
| 245 | 20241111 | 151600 | 10790812350 | 29650 | 29650 | 29700 | 29600 | 1470 |
| 246 | 20241111 | 151500 | 10747225400 | 29650 | 29650 | 29700 | 29650 | 549 |
| 247 | 20241111 | 151400 | 10730937850 | 29650 | 29700 | 29700 | 29650 | 440 |
| 248 | 20241111 | 151300 | 10717873050 | 29700 | 29700 | 29750 | 29600 | 2950 |
| 249 | 20241111 | 151200 | 10630318850 | 29750 | 29700 | 29750 | 29650 | 3520 |
| 250 | 20241111 | 151100 | 10525763650 | 29650 | 29650 | 29700 | 29650 | 395 |
| 251 | 20241111 | 151000 | 10514049900 | 29650 | 29650 | 29700 | 29650 | 1207 |
| 252 | 20241111 | 150900 | 10478257050 | 29650 | 29700 | 29750 | 29650 | 1344 |
| 253 | 20241111 | 150800 | 10438353100 | 29700 | 29700 | 29750 | 29650 | 1787 |
| 254 | 20241111 | 150700 | 10385281500 | 29700 | 29700 | 29750 | 29700 | 2339 |
| 255 | 20241111 | 150600 | 10315796850 | 29750 | 29700 | 29750 | 29700 | 440 |
| 256 | 20241111 | 150500 | 10302723750 | 29700 | 29700 | 29750 | 29700 | 578 |
| 257 | 20241111 | 150400 | 10285553550 | 29750 | 29750 | 29750 | 29650 | 1339 |
| 258 | 20241111 | 150300 | 10245808600 | 29750 | 29650 | 29750 | 29650 | 3402 |
| 259 | 20241111 | 150200 | 10144777300 | 29650 | 29650 | 29700 | 29650 | 517 |
| 260 | 20241111 | 150100 | 10129437850 | 29700 | 29750 | 29750 | 29700 | 634 |
| 261 | 20241111 | 150000 | 10110601500 | 29750 | 29700 | 29750 | 29700 | 672 |
| 262 | 20241111 | 145900 | 10090634850 | 29750 | 29700 | 29750 | 29700 | 2239 |
| 263 | 20241111 | 145800 | 10024053450 | 29750 | 29750 | 29750 | 29700 | 443 |
| 264 | 20241111 | 145700 | 10010891700 | 29750 | 29650 | 29750 | 29650 | 3986 |
| 265 | 20241111 | 145600 | 9892496550 | 29700 | 29700 | 29700 | 29650 | 1401 |
| 266 | 20241111 | 145500 | 9850952450 | 29700 | 29650 | 29700 | 29650 | 1041 |
| 267 | 20241111 | 145400 | 9820085750 | 29650 | 29650 | 29700 | 29650 | 391 |
| 268 | 20241111 | 145300 | 9808486700 | 29650 | 29750 | 29750 | 29650 | 2289 |
| 269 | 20241111 | 145200 | 9740506050 | 29750 | 29700 | 29750 | 29700 | 396 |
| 270 | 20241111 | 145100 | 9728736550 | 29750 | 29750 | 29750 | 29700 | 96 |
| 271 | 20241111 | 145000 | 9725882700 | 29700 | 29750 | 29750 | 29700 | 571 |
| 272 | 20241111 | 144900 | 9708923850 | 29750 | 29700 | 29750 | 29700 | 141 |
| 273 | 20241111 | 144800 | 9704733650 | 29700 | 29750 | 29750 | 29700 | 390 |
| 274 | 20241111 | 144700 | 9693139100 | 29750 | 29750 | 29750 | 29750 | 206 |
| 275 | 20241111 | 144600 | 9687010600 | 29750 | 29750 | 29750 | 29700 | 150 |
| 276 | 20241111 | 144500 | 9682552550 | 29750 | 29750 | 29750 | 29700 | 941 |
| 277 | 20241111 | 144400 | 9654585250 | 29750 | 29750 | 29750 | 29700 | 423 |
| 278 | 20241111 | 144300 | 9642018200 | 29750 | 29800 | 29800 | 29750 | 461 |
| 279 | 20241111 | 144200 | 9628300800 | 29750 | 29750 | 29800 | 29750 | 248 |
| 280 | 20241111 | 144100 | 9620922600 | 29800 | 29800 | 29800 | 29800 | 103 |
| 281 | 20241111 | 144000 | 9617853200 | 29800 | 29750 | 29800 | 29750 | 2311 |
| 282 | 20241111 | 143900 | 9549082250 | 29750 | 29750 | 29800 | 29700 | 800 |
| 283 | 20241111 | 143800 | 9525282400 | 29750 | 29750 | 29750 | 29750 | 132 |
| 284 | 20241111 | 143700 | 9521355400 | 29750 | 29700 | 29800 | 29650 | 1464 |
| 285 | 20241111 | 143600 | 9477822150 | 29700 | 29700 | 29750 | 29700 | 1321 |
| 286 | 20241111 | 143500 | 9438585250 | 29700 | 29750 | 29750 | 29700 | 159 |
| 287 | 20241111 | 143400 | 9433860400 | 29700 | 29750 | 29750 | 29700 | 483 |
| 288 | 20241111 | 143300 | 9419513650 | 29750 | 29750 | 29750 | 29700 | 471 |
| 289 | 20241111 | 143200 | 9405505750 | 29750 | 29700 | 29750 | 29700 | 127 |
| 290 | 20241111 | 143100 | 9401732450 | 29700 | 29750 | 29800 | 29700 | 330 |
| 291 | 20241111 | 143000 | 9391912400 | 29750 | 29800 | 29800 | 29750 | 308 |
| 292 | 20241111 | 142900 | 9382747050 | 29800 | 29800 | 29800 | 29750 | 448 |
| 293 | 20241111 | 142800 | 9369406200 | 29800 | 29750 | 29800 | 29750 | 1088 |
| 294 | 20241111 | 142700 | 9337034400 | 29750 | 29750 | 29750 | 29750 | 230 |
| 295 | 20241111 | 142600 | 9330191900 | 29750 | 29750 | 29750 | 29700 | 1594 |
| 296 | 20241111 | 142500 | 9282772600 | 29700 | 29650 | 29700 | 29650 | 504 |
| 297 | 20241111 | 142400 | 9267808900 | 29700 | 29700 | 29700 | 29650 | 34 |
| 298 | 20241111 | 142300 | 9266799150 | 29700 | 29700 | 29700 | 29650 | 407 |
| 299 | 20241111 | 142200 | 9254715650 | 29700 | 29700 | 29700 | 29600 | 452 |
| 300 | 20241111 | 142100 | 9241314200 | 29700 | 29700 | 29700 | 29600 | 467 |
| 301 | 20241111 | 142000 | 9227467650 | 29700 | 29700 | 29700 | 29650 | 303 |
| 302 | 20241111 | 141900 | 9218474600 | 29700 | 29700 | 29700 | 29600 | 429 |
| 303 | 20241111 | 141800 | 9205754450 | 29750 | 29750 | 29750 | 29600 | 2171 |
| 304 | 20241111 | 141700 | 9141378500 | 29750 | 29700 | 29750 | 29700 | 379 |
| 305 | 20241111 | 141600 | 9130117400 | 29750 | 29750 | 29750 | 29700 | 107 |
| 306 | 20241111 | 141500 | 9126939150 | 29750 | 29700 | 29750 | 29700 | 494 |
| 307 | 20241111 | 141400 | 9112264550 | 29700 | 29700 | 29750 | 29700 | 245 |
| 308 | 20241111 | 141300 | 9104984850 | 29700 | 29750 | 29750 | 29700 | 117 |
| 309 | 20241111 | 141200 | 9101509850 | 29700 | 29750 | 29750 | 29700 | 780 |
| 310 | 20241111 | 141100 | 9078334300 | 29700 | 29750 | 29750 | 29700 | 378 |
| 311 | 20241111 | 141000 | 9067104000 | 29750 | 29750 | 29750 | 29750 | 301 |
| 312 | 20241111 | 140900 | 9058149250 | 29750 | 29750 | 29750 | 29700 | 257 |
| 313 | 20241111 | 140800 | 9050505700 | 29750 | 29750 | 29750 | 29700 | 84 |
| 314 | 20241111 | 140700 | 9048009850 | 29750 | 29800 | 29800 | 29700 | 440 |
| 315 | 20241111 | 140600 | 9034927600 | 29750 | 29750 | 29800 | 29750 | 306 |
| 316 | 20241111 | 140500 | 9025821850 | 29800 | 29800 | 29800 | 29750 | 168 |
| 317 | 20241111 | 140400 | 9020823550 | 29800 | 29800 | 29800 | 29750 | 247 |
| 318 | 20241111 | 140300 | 9013472050 | 29800 | 29800 | 29800 | 29750 | 305 |
| 319 | 20241111 | 140200 | 9004384050 | 29850 | 29850 | 29850 | 29800 | 163 |
| 320 | 20241111 | 140100 | 8999523150 | 29850 | 29800 | 29850 | 29750 | 418 |
| 321 | 20241111 | 140000 | 8987064000 | 29750 | 29800 | 29850 | 29750 | 419 |
| 322 | 20241111 | 135900 | 8974589950 | 29850 | 29850 | 29850 | 29800 | 482 |
| 323 | 20241111 | 135800 | 8960203250 | 29850 | 29850 | 29850 | 29800 | 253 |
| 324 | 20241111 | 135700 | 8952658100 | 29850 | 29800 | 29850 | 29800 | 68 |
| 325 | 20241111 | 135600 | 8950631450 | 29850 | 29850 | 29850 | 29800 | 88 |
| 326 | 20241111 | 135500 | 8948007600 | 29850 | 29800 | 29850 | 29800 | 145 |
| 327 | 20241111 | 135400 | 8943681200 | 29850 | 29800 | 29850 | 29800 | 132 |
| 328 | 20241111 | 135300 | 8939741050 | 29850 | 29800 | 29850 | 29750 | 401 |
| 329 | 20241111 | 135200 | 8927801600 | 29850 | 29800 | 29850 | 29750 | 159 |
| 330 | 20241111 | 135100 | 8923063600 | 29800 | 29800 | 29800 | 29800 | 6 |
| 331 | 20241111 | 135000 | 8922884800 | 29800 | 29750 | 29800 | 29700 | 853 |
| 332 | 20241111 | 134900 | 8897485450 | 29800 | 29750 | 29800 | 29750 | 62 |
| 333 | 20241111 | 134800 | 8895640100 | 29750 | 29700 | 29750 | 29700 | 1709 |
| 334 | 20241111 | 134700 | 8844874000 | 29700 | 29750 | 29800 | 29700 | 1283 |
| 335 | 20241111 | 134600 | 8806763450 | 29750 | 29750 | 29750 | 29700 | 1420 |
| 336 | 20241111 | 134500 | 8764520850 | 29750 | 29750 | 29800 | 29700 | 493 |
| 337 | 20241111 | 134400 | 8749858600 | 29750 | 29800 | 29800 | 29750 | 483 |
| 338 | 20241111 | 134300 | 8735488150 | 29800 | 29800 | 29850 | 29750 | 653 |
| 339 | 20241111 | 134200 | 8716029650 | 29850 | 29850 | 29850 | 29850 | 28 |
| 340 | 20241111 | 134100 | 8715193850 | 29850 | 29850 | 29850 | 29800 | 408 |
| 341 | 20241111 | 134000 | 8703024700 | 29800 | 29850 | 29850 | 29800 | 516 |
| 342 | 20241111 | 133900 | 8687647700 | 29850 | 29850 | 29850 | 29800 | 68 |
| 343 | 20241111 | 133800 | 8685620250 | 29850 | 29800 | 29850 | 29800 | 167 |
| 344 | 20241111 | 133700 | 8680643500 | 29800 | 29850 | 29850 | 29800 | 98 |
| 345 | 20241111 | 133600 | 8677720550 | 29850 | 29900 | 29900 | 29850 | 111 |
| 346 | 20241111 | 133500 | 8674405050 | 29850 | 29850 | 29850 | 29850 | 53 |
| 347 | 20241111 | 133400 | 8672823000 | 29900 | 29850 | 29900 | 29850 | 97 |
| 348 | 20241111 | 133300 | 8669927450 | 29850 | 29900 | 29900 | 29850 | 41 |
| 349 | 20241111 | 133200 | 8668701650 | 29900 | 29900 | 29900 | 29900 | 283 |
| 350 | 20241111 | 133100 | 8660239950 | 29850 | 29900 | 29900 | 29850 | 263 |
| 351 | 20241111 | 133000 | 8652389150 | 29950 | 29900 | 29950 | 29900 | 811 |
| 352 | 20241111 | 132900 | 8628138950 | 29900 | 29900 | 29950 | 29900 | 411 |
| 353 | 20241111 | 132800 | 8615847050 | 29900 | 29950 | 29950 | 29900 | 134 |
| 354 | 20241111 | 132700 | 8611840350 | 29950 | 30000 | 30000 | 29850 | 4163 |
| 355 | 20241111 | 132600 | 8487551500 | 30000 | 30000 | 30000 | 29800 | 3247 |
| 356 | 20241111 | 132500 | 8390451500 | 30000 | 29950 | 30000 | 29950 | 948 |
| 357 | 20241111 | 132400 | 8362044150 | 29950 | 29900 | 29950 | 29900 | 257 |
| 358 | 20241111 | 132300 | 8354353950 | 29950 | 29950 | 29950 | 29900 | 1964 |
| 359 | 20241111 | 132200 | 8295537150 | 29950 | 29950 | 29950 | 29900 | 331 |
| 360 | 20241111 | 132100 | 8285626200 | 29900 | 29900 | 29900 | 29900 | 466 |
| 361 | 20241111 | 132000 | 8271692800 | 29800 | 29850 | 29850 | 29800 | 692 |
| 362 | 20241111 | 131900 | 8251043550 | 29850 | 29800 | 29850 | 29800 | 165 |
| 363 | 20241111 | 131800 | 8246126450 | 29850 | 29850 | 29850 | 29800 | 193 |
| 364 | 20241111 | 131700 | 8240374500 | 29850 | 29800 | 29850 | 29800 | 320 |
| 365 | 20241111 | 131600 | 8230828400 | 29800 | 29850 | 29900 | 29800 | 114 |
| 366 | 20241111 | 131500 | 8227425650 | 29900 | 29850 | 29900 | 29850 | 166 |
| 367 | 20241111 | 131400 | 8222464950 | 29850 | 29850 | 29900 | 29850 | 506 |
| 368 | 20241111 | 131300 | 8207360750 | 29850 | 29900 | 29900 | 29850 | 875 |
| 369 | 20241111 | 131200 | 8181241850 | 29900 | 29900 | 29900 | 29900 | 152 |
| 370 | 20241111 | 131100 | 8176697050 | 29850 | 29900 | 29900 | 29850 | 344 |
| 371 | 20241111 | 131000 | 8166411550 | 29900 | 29900 | 29900 | 29900 | 1381 |
| 372 | 20241111 | 130900 | 8125119650 | 29900 | 29900 | 29950 | 29850 | 512 |
| 373 | 20241111 | 130800 | 8109808000 | 29900 | 29800 | 29950 | 29800 | 597 |
| 374 | 20241111 | 130700 | 8091987450 | 29850 | 29850 | 29900 | 29800 | 1140 |
| 375 | 20241111 | 130600 | 8057974600 | 29900 | 29900 | 29900 | 29850 | 225 |
| 376 | 20241111 | 130500 | 8051254700 | 29900 | 29850 | 30000 | 29850 | 4192 |
| 377 | 20241111 | 130400 | 7925662400 | 29850 | 29750 | 29850 | 29750 | 1649 |
| 378 | 20241111 | 130300 | 7876561900 | 29750 | 29700 | 29750 | 29700 | 218 |
| 379 | 20241111 | 130200 | 7870081800 | 29750 | 29650 | 29750 | 29650 | 639 |
| 380 | 20241111 | 130100 | 7851118750 | 29650 | 29700 | 29700 | 29650 | 669 |
| 381 | 20241111 | 130000 | 7831260550 | 29700 | 29750 | 29750 | 29700 | 338 |
| 382 | 20241111 | 125900 | 7821211550 | 29700 | 29750 | 29750 | 29700 | 752 |
| 383 | 20241111 | 125800 | 7798871750 | 29750 | 29700 | 29750 | 29650 | 158 |
| 384 | 20241111 | 125700 | 7794180650 | 29700 | 29700 | 29700 | 29600 | 1076 |
| 385 | 20241111 | 125600 | 7762269450 | 29700 | 29850 | 29850 | 29650 | 771 |
| 386 | 20241111 | 125500 | 7739340450 | 29800 | 29750 | 29850 | 29750 | 272 |
| 387 | 20241111 | 125400 | 7731234650 | 29750 | 29700 | 29800 | 29700 | 372 |
| 388 | 20241111 | 125300 | 7720159450 | 29750 | 29750 | 29750 | 29650 | 456 |
| 389 | 20241111 | 125200 | 7706630750 | 29650 | 29700 | 29750 | 29650 | 600 |
| 390 | 20241111 | 125100 | 7688828900 | 29750 | 29800 | 29800 | 29700 | 262 |
| 391 | 20241111 | 125000 | 7681029500 | 29800 | 29750 | 29800 | 29750 | 613 |
| 392 | 20241111 | 124900 | 7662772600 | 29750 | 29800 | 29800 | 29750 | 173 |
| 393 | 20241111 | 124800 | 7657623300 | 29800 | 29700 | 29800 | 29700 | 1022 |
| 394 | 20241111 | 124700 | 7627268950 | 29700 | 29700 | 29800 | 29650 | 1371 |
| 395 | 20241111 | 124600 | 7586534600 | 29700 | 29700 | 29700 | 29650 | 326 |
| 396 | 20241111 | 124500 | 7576862150 | 29700 | 29650 | 29700 | 29650 | 1071 |
| 397 | 20241111 | 124400 | 7545106700 | 29650 | 29650 | 29700 | 29600 | 831 |
| 398 | 20241111 | 124300 | 7520482350 | 29650 | 29600 | 29650 | 29550 | 1097 |
| 399 | 20241111 | 124200 | 7488005350 | 29650 | 29650 | 29650 | 29600 | 588 |
| 400 | 20241111 | 124100 | 7470599050 | 29650 | 29650 | 29650 | 29600 | 206 |
| 401 | 20241111 | 124000 | 7464501050 | 29650 | 29650 | 29650 | 29650 | 340 |
| 402 | 20241111 | 123900 | 7454420050 | 29650 | 29600 | 29650 | 29600 | 318 |
| 403 | 20241111 | 123800 | 7445006850 | 29650 | 29600 | 29650 | 29550 | 447 |
| 404 | 20241111 | 123700 | 7431777200 | 29600 | 29600 | 29650 | 29550 | 1021 |
| 405 | 20241111 | 123600 | 7401558200 | 29650 | 29650 | 29650 | 29550 | 512 |
| 406 | 20241111 | 123500 | 7386403050 | 29550 | 29600 | 29650 | 29550 | 2095 |
| 407 | 20241111 | 123400 | 7324390550 | 29600 | 29650 | 29650 | 29350 | 12168 |
| 408 | 20241111 | 123300 | 6965591700 | 29700 | 29700 | 29700 | 29650 | 147 |
| 409 | 20241111 | 123200 | 6961225850 | 29700 | 29650 | 29700 | 29600 | 1431 |
| 410 | 20241111 | 123100 | 6918847200 | 29650 | 29700 | 29750 | 29650 | 372 |
| 411 | 20241111 | 123000 | 6907799700 | 29700 | 29750 | 29750 | 29700 | 744 |
| 412 | 20241111 | 122900 | 6885702150 | 29700 | 29750 | 29750 | 29700 | 227 |
| 413 | 20241111 | 122800 | 6878957100 | 29750 | 29750 | 29750 | 29700 | 293 |
| 414 | 20241111 | 122700 | 6870247850 | 29750 | 29800 | 29800 | 29750 | 131 |
| 415 | 20241111 | 122600 | 6866350550 | 29800 | 29850 | 29850 | 29800 | 150 |
| 416 | 20241111 | 122500 | 6861878900 | 29850 | 29850 | 29850 | 29800 | 67 |
| 417 | 20241111 | 122400 | 6859881450 | 29850 | 29800 | 29850 | 29800 | 909 |
| 418 | 20241111 | 122300 | 6832786950 | 29850 | 29800 | 29850 | 29800 | 429 |
| 419 | 20241111 | 122200 | 6819982200 | 29850 | 29800 | 29850 | 29800 | 348 |
| 420 | 20241111 | 122100 | 6809611250 | 29750 | 29750 | 29800 | 29650 | 1436 |
| 421 | 20241111 | 122000 | 6766918550 | 29750 | 29750 | 29750 | 29750 | 49 |
| 422 | 20241111 | 121900 | 6765460800 | 29750 | 29750 | 29750 | 29700 | 127 |
| 423 | 20241111 | 121800 | 6761684550 | 29750 | 29750 | 29750 | 29700 | 323 |
| 424 | 20241111 | 121700 | 6752090150 | 29750 | 29750 | 29750 | 29750 | 236 |
| 425 | 20241111 | 121600 | 6745069150 | 29750 | 29750 | 29750 | 29700 | 1175 |
| 426 | 20241111 | 121500 | 6710138600 | 29750 | 29850 | 29850 | 29750 | 400 |
| 427 | 20241111 | 121400 | 6698237750 | 29850 | 29800 | 29850 | 29800 | 187 |
| 428 | 20241111 | 121300 | 6692661750 | 29850 | 29850 | 29850 | 29800 | 44 |
| 429 | 20241111 | 121200 | 6691348550 | 29700 | 29850 | 29850 | 29500 | 17073 |
| 430 | 20241111 | 121100 | 6185403800 | 29850 | 29850 | 29850 | 29800 | 324 |
| 431 | 20241111 | 121000 | 6175745800 | 29850 | 29800 | 29850 | 29750 | 650 |
| 432 | 20241111 | 120900 | 6156376550 | 29800 | 29800 | 29800 | 29700 | 8560 |
| 433 | 20241111 | 120800 | 5902037150 | 29850 | 29850 | 29850 | 29800 | 148 |
| 434 | 20241111 | 120700 | 5897625450 | 29850 | 29800 | 29850 | 29750 | 2533 |
| 435 | 20241111 | 120600 | 5822131800 | 29750 | 29800 | 29800 | 29750 | 138 |
| 436 | 20241111 | 120500 | 5818021050 | 29750 | 29800 | 29800 | 29750 | 1257 |
| 437 | 20241111 | 120400 | 5780622400 | 29750 | 29800 | 29800 | 29750 | 1728 |
| 438 | 20241111 | 120300 | 5729205800 | 29750 | 29800 | 29800 | 29750 | 2487 |
| 439 | 20241111 | 120200 | 5655111850 | 29850 | 29800 | 29850 | 29800 | 398 |
| 440 | 20241111 | 120100 | 5643248950 | 29850 | 29850 | 29850 | 29800 | 597 |
| 441 | 20241111 | 120000 | 5625458100 | 29800 | 29850 | 29900 | 29800 | 443 |
| 442 | 20241111 | 115900 | 5612249500 | 29850 | 29900 | 29900 | 29850 | 456 |
| 443 | 20241111 | 115800 | 5598636600 | 29900 | 29900 | 29900 | 29900 | 2 |
| 444 | 20241111 | 115700 | 5598576800 | 29900 | 29850 | 29900 | 29850 | 250 |
| 445 | 20241111 | 115600 | 5591105450 | 29850 | 29900 | 29900 | 29850 | 321 |
| 446 | 20241111 | 115500 | 5581523500 | 29850 | 29850 | 29850 | 29850 | 6 |
| 447 | 20241111 | 115400 | 5581344400 | 29850 | 29900 | 29900 | 29850 | 92 |
| 448 | 20241111 | 115300 | 5578594500 | 29900 | 29850 | 29900 | 29850 | 388 |
| 449 | 20241111 | 115200 | 5567012650 | 29900 | 29900 | 29900 | 29850 | 346 |
| 450 | 20241111 | 115100 | 5556668100 | 29900 | 29900 | 29900 | 29900 | 52 |
| 451 | 20241111 | 115000 | 5555113300 | 29900 | 29900 | 29900 | 29850 | 75 |
| 452 | 20241111 | 114900 | 5552873150 | 29900 | 29900 | 29900 | 29900 | 135 |
| 453 | 20241111 | 114800 | 5548836650 | 29900 | 29900 | 29900 | 29850 | 23 |
| 454 | 20241111 | 114700 | 5548149100 | 29900 | 29850 | 29900 | 29850 | 1258 |
| 455 | 20241111 | 114600 | 5510595550 | 29900 | 29900 | 29900 | 29850 | 233 |
| 456 | 20241111 | 114500 | 5503636400 | 29900 | 29950 | 29950 | 29900 | 931 |
| 457 | 20241111 | 114400 | 5475799450 | 29950 | 29950 | 29950 | 29900 | 60 |
| 458 | 20241111 | 114300 | 5474004600 | 29900 | 29950 | 29950 | 29900 | 18 |
| 459 | 20241111 | 114200 | 5473466250 | 29950 | 29950 | 29950 | 29900 | 423 |
| 460 | 20241111 | 114100 | 5460814150 | 29900 | 29900 | 29950 | 29900 | 1899 |
| 461 | 20241111 | 114000 | 5404032550 | 29900 | 29950 | 29950 | 29900 | 62 |
| 462 | 20241111 | 113900 | 5402178150 | 29950 | 29950 | 29950 | 29900 | 138 |
| 463 | 20241111 | 113800 | 5398050900 | 29950 | 29950 | 29950 | 29950 | 486 |
| 464 | 20241111 | 113700 | 5383495200 | 29950 | 29950 | 30000 | 29950 | 362 |
| 465 | 20241111 | 113600 | 5372652700 | 30000 | 29950 | 30000 | 29950 | 74 |
| 466 | 20241111 | 113500 | 5370436250 | 29950 | 29950 | 30000 | 29950 | 243 |
| 467 | 20241111 | 113400 | 5363158100 | 30000 | 30000 | 30000 | 29950 | 80 |
| 468 | 20241111 | 113300 | 5360761350 | 30000 | 30000 | 30000 | 29950 | 927 |
| 469 | 20241111 | 113200 | 5332997500 | 29950 | 29950 | 30000 | 29950 | 155 |
| 470 | 20241111 | 113100 | 5328352350 | 30000 | 29950 | 30000 | 29950 | 343 |
| 471 | 20241111 | 113000 | 5318075850 | 30050 | 30050 | 30050 | 30000 | 1094 |
| 472 | 20241111 | 112900 | 5285235050 | 30050 | 30000 | 30050 | 30000 | 146 |
| 473 | 20241111 | 112800 | 5280854750 | 30050 | 30050 | 30050 | 30050 | 1 |
| 474 | 20241111 | 112700 | 5280824700 | 30000 | 30050 | 30050 | 30000 | 639 |
| 475 | 20241111 | 112600 | 5261644550 | 30050 | 30050 | 30050 | 30050 | 34 |
| 476 | 20241111 | 112500 | 5260622850 | 30000 | 30050 | 30050 | 30000 | 153 |
| 477 | 20241111 | 112400 | 5256032600 | 30050 | 30000 | 30050 | 30000 | 55 |
| 478 | 20241111 | 112300 | 5254379900 | 30050 | 30050 | 30050 | 30050 | 41 |
| 479 | 20241111 | 112200 | 5253147850 | 30050 | 30000 | 30050 | 30000 | 259 |
| 480 | 20241111 | 112100 | 5245372300 | 30050 | 30100 | 30100 | 30050 | 166 |
| 481 | 20241111 | 112000 | 5240383950 | 30100 | 30050 | 30100 | 30050 | 315 |
| 482 | 20241111 | 111900 | 5230914950 | 30050 | 30100 | 30100 | 30050 | 75 |
| 483 | 20241111 | 111800 | 5228660900 | 30100 | 30050 | 30100 | 30050 | 192 |
| 484 | 20241111 | 111700 | 5222890800 | 30050 | 30050 | 30100 | 30050 | 565 |
| 485 | 20241111 | 111600 | 5205911550 | 30050 | 30050 | 30050 | 30050 | 468 |
| 486 | 20241111 | 111500 | 5191848150 | 30050 | 30050 | 30050 | 30050 | 122 |
| 487 | 20241111 | 111400 | 5188182050 | 30100 | 30100 | 30100 | 30050 | 294 |
| 488 | 20241111 | 111300 | 5179346350 | 30100 | 30100 | 30100 | 30050 | 203 |
| 489 | 20241111 | 111200 | 5173241050 | 30100 | 30050 | 30100 | 30050 | 131 |
| 490 | 20241111 | 111100 | 5169303750 | 30100 | 30050 | 30100 | 30050 | 561 |
| 491 | 20241111 | 111000 | 5152440900 | 30050 | 30000 | 30050 | 30000 | 614 |
| 492 | 20241111 | 110900 | 5133991000 | 30000 | 30000 | 30000 | 29950 | 3077 |
| 493 | 20241111 | 110800 | 5041686050 | 29950 | 30000 | 30000 | 29950 | 307 |
| 494 | 20241111 | 110700 | 5032491000 | 30000 | 30000 | 30000 | 30000 | 40 |
| 495 | 20241111 | 110600 | 5031291000 | 30000 | 29950 | 30000 | 29950 | 168 |
| 496 | 20241111 | 110500 | 5026258450 | 29950 | 29950 | 30000 | 29950 | 350 |
| 497 | 20241111 | 110400 | 5015773700 | 29950 | 29950 | 30000 | 29950 | 95 |
| 498 | 20241111 | 110300 | 5012928300 | 30000 | 29950 | 30000 | 29950 | 1303 |
| 499 | 20241111 | 110200 | 4973902850 | 29950 | 30000 | 30000 | 29950 | 389 |
| 500 | 20241111 | 110100 | 4962252250 | 30000 | 29950 | 30000 | 29950 | 182 |
| 501 | 20241111 | 110000 | 4956798300 | 29950 | 29950 | 29950 | 29950 | 207 |
| 502 | 20241111 | 105900 | 4950598650 | 29950 | 29950 | 29950 | 29950 | 174 |
| 503 | 20241111 | 105800 | 4945387350 | 29950 | 29950 | 29950 | 29950 | 144 |
| 504 | 20241111 | 105700 | 4941074550 | 29950 | 29950 | 29950 | 29950 | 70 |
| 505 | 20241111 | 105600 | 4938978050 | 29950 | 29950 | 29950 | 29900 | 311 |
| 506 | 20241111 | 105500 | 4929665400 | 30000 | 30000 | 30000 | 29950 | 1037 |
| 507 | 20241111 | 105400 | 4898605650 | 29950 | 29950 | 30000 | 29950 | 344 |
| 508 | 20241111 | 105300 | 4888300800 | 29950 | 30000 | 30000 | 29950 | 67 |
| 509 | 20241111 | 105200 | 4886292000 | 30000 | 29950 | 30000 | 29950 | 552 |
| 510 | 20241111 | 105100 | 4869759100 | 29950 | 30000 | 30000 | 29950 | 558 |
| 511 | 20241111 | 105000 | 4853045000 | 30000 | 29950 | 30000 | 29950 | 254 |
| 512 | 20241111 | 104900 | 4845434000 | 30000 | 29950 | 30000 | 29950 | 144 |
| 513 | 20241111 | 104800 | 4841121150 | 29950 | 29950 | 29950 | 29950 | 13 |
| 514 | 20241111 | 104700 | 4840731800 | 29950 | 30000 | 30000 | 29950 | 491 |
| 515 | 20241111 | 104600 | 4826025300 | 30000 | 30000 | 30000 | 29950 | 153 |
| 516 | 20241111 | 104500 | 4821437400 | 29950 | 30000 | 30000 | 29950 | 766 |
| 517 | 20241111 | 104400 | 4798458050 | 30000 | 30000 | 30000 | 29950 | 925 |
| 518 | 20241111 | 104300 | 4770751300 | 30000 | 29950 | 30000 | 29950 | 41 |
| 519 | 20241111 | 104200 | 4769522550 | 29950 | 29950 | 29950 | 29950 | 737 |
| 520 | 20241111 | 104100 | 4747449400 | 30000 | 30000 | 30000 | 30000 | 1 |
| 521 | 20241111 | 104000 | 4747419400 | 29950 | 30000 | 30000 | 29950 | 903 |
| 522 | 20241111 | 103900 | 4720338050 | 30000 | 29900 | 30000 | 29900 | 641 |
| 523 | 20241111 | 103800 | 4701143450 | 29950 | 29950 | 29950 | 29950 | 143 |
| 524 | 20241111 | 103700 | 4696860600 | 30000 | 29950 | 30000 | 29950 | 48 |
| 525 | 20241111 | 103600 | 4695422750 | 29950 | 29950 | 29950 | 29900 | 190 |
| 526 | 20241111 | 103500 | 4689734300 | 29950 | 29950 | 29950 | 29950 | 355 |
| 527 | 20241111 | 103400 | 4679102050 | 30000 | 29950 | 30000 | 29950 | 11 |
| 528 | 20241111 | 103300 | 4678772550 | 29950 | 29950 | 29950 | 29950 | 235 |
| 529 | 20241111 | 103200 | 4671734300 | 29950 | 29950 | 29950 | 29950 | 507 |
| 530 | 20241111 | 103100 | 4656549650 | 29950 | 30000 | 30000 | 29950 | 134 |
| 531 | 20241111 | 103000 | 4652534850 | 30000 | 29950 | 30000 | 29950 | 219 |
| 532 | 20241111 | 102900 | 4645975150 | 29950 | 30000 | 30000 | 29950 | 149 |
| 533 | 20241111 | 102800 | 4641512200 | 30000 | 30000 | 30000 | 29950 | 137 |
| 534 | 20241111 | 102700 | 4637408850 | 30000 | 29950 | 30050 | 29950 | 138 |
| 535 | 20241111 | 102600 | 4633273450 | 29950 | 30050 | 30050 | 29950 | 544 |
| 536 | 20241111 | 102500 | 4616966200 | 30000 | 30000 | 30000 | 30000 | 351 |
| 537 | 20241111 | 102400 | 4606436200 | 30000 | 30000 | 30050 | 29950 | 1453 |
| 538 | 20241111 | 102300 | 4562879350 | 30000 | 30000 | 30050 | 30000 | 954 |
| 539 | 20241111 | 102200 | 4534257150 | 30000 | 30050 | 30050 | 30000 | 45 |
| 540 | 20241111 | 102100 | 4532906700 | 30050 | 30000 | 30050 | 30000 | 50 |
| 541 | 20241111 | 102000 | 4531406200 | 30050 | 30000 | 30050 | 30000 | 339 |
| 542 | 20241111 | 101900 | 4521230100 | 30000 | 30100 | 30100 | 30000 | 1326 |
| 543 | 20241111 | 101800 | 4481385050 | 30100 | 30100 | 30100 | 30050 | 1104 |
| 544 | 20241111 | 101700 | 4448205700 | 30050 | 30150 | 30150 | 30050 | 161 |
| 545 | 20241111 | 101600 | 4443355000 | 30150 | 30050 | 30150 | 30050 | 298 |
| 546 | 20241111 | 101500 | 4434382300 | 30100 | 30100 | 30150 | 30000 | 2582 |
| 547 | 20241111 | 101400 | 4356814900 | 30050 | 30000 | 30100 | 30000 | 786 |
| 548 | 20241111 | 101300 | 4333192250 | 30000 | 30050 | 30050 | 30000 | 866 |
| 549 | 20241111 | 101200 | 4307201950 | 30000 | 30050 | 30050 | 30000 | 461 |
| 550 | 20241111 | 101100 | 4293369800 | 30050 | 29950 | 30050 | 29950 | 74 |
| 551 | 20241111 | 101000 | 4291150250 | 29950 | 29950 | 30050 | 29950 | 3675 |
| 552 | 20241111 | 100900 | 4180900150 | 29950 | 29850 | 29950 | 29850 | 2169 |
| 553 | 20241111 | 100800 | 4116048100 | 29900 | 29900 | 29900 | 29850 | 181 |
| 554 | 20241111 | 100700 | 4110643700 | 29900 | 29900 | 29950 | 29850 | 424 |
| 555 | 20241111 | 100600 | 4097975600 | 29950 | 29950 | 29950 | 29950 | 109 |
| 556 | 20241111 | 100500 | 4094711050 | 29900 | 30000 | 30000 | 29900 | 1022 |
| 557 | 20241111 | 100400 | 4064099950 | 29950 | 30000 | 30000 | 29900 | 1369 |
| 558 | 20241111 | 100300 | 4023098700 | 29950 | 29950 | 29950 | 29900 | 1729 |
| 559 | 20241111 | 100200 | 3971363450 | 30000 | 30050 | 30050 | 29950 | 889 |
| 560 | 20241111 | 100100 | 3944711550 | 30050 | 30050 | 30100 | 30050 | 660 |
| 561 | 20241111 | 100000 | 3924874850 | 30050 | 29900 | 30050 | 29850 | 1521 |
| 562 | 20241111 | 095900 | 3879361950 | 29900 | 29900 | 29900 | 29850 | 1323 |
| 563 | 20241111 | 095800 | 3839843600 | 29900 | 29900 | 29900 | 29850 | 490 |
| 564 | 20241111 | 095700 | 3825209900 | 29900 | 29950 | 29950 | 29850 | 703 |
| 565 | 20241111 | 095600 | 3804204400 | 29900 | 29950 | 30000 | 29900 | 811 |
| 566 | 20241111 | 095500 | 3779921950 | 30000 | 29900 | 30000 | 29900 | 359 |
| 567 | 20241111 | 095400 | 3769161150 | 29900 | 29950 | 30000 | 29900 | 485 |
| 568 | 20241111 | 095300 | 3754651750 | 29950 | 29850 | 29950 | 29800 | 2524 |
| 569 | 20241111 | 095200 | 3679286050 | 29850 | 29900 | 29950 | 29850 | 1385 |
| 570 | 20241111 | 095100 | 3637877500 | 29900 | 29900 | 29950 | 29900 | 596 |
| 571 | 20241111 | 095000 | 3620056600 | 29900 | 30000 | 30000 | 29900 | 1668 |
| 572 | 20241111 | 094900 | 3570098700 | 30000 | 29950 | 30000 | 29950 | 688 |
| 573 | 20241111 | 094800 | 3549475750 | 30000 | 30050 | 30050 | 29950 | 903 |
| 574 | 20241111 | 094700 | 3522403850 | 30000 | 30000 | 30050 | 30000 | 654 |
| 575 | 20241111 | 094600 | 3502776500 | 30000 | 29900 | 30000 | 29900 | 1151 |
| 576 | 20241111 | 094500 | 3468314850 | 29900 | 29850 | 29950 | 29850 | 1719 |
| 577 | 20241111 | 094400 | 3416916200 | 29900 | 29850 | 29900 | 29850 | 634 |
| 578 | 20241111 | 094300 | 3397989600 | 29850 | 29950 | 29950 | 29850 | 621 |
| 579 | 20241111 | 094200 | 3379425150 | 29900 | 29950 | 29950 | 29850 | 2342 |
| 580 | 20241111 | 094100 | 3309377400 | 29950 | 29900 | 29950 | 29900 | 182 |
| 581 | 20241111 | 094000 | 3303927550 | 29900 | 29950 | 30050 | 29900 | 647 |
| 582 | 20241111 | 093900 | 3284543450 | 30000 | 29950 | 30000 | 29900 | 1628 |
| 583 | 20241111 | 093800 | 3235782400 | 29950 | 30000 | 30050 | 29950 | 605 |
| 584 | 20241111 | 093700 | 3217620950 | 30000 | 30050 | 30050 | 30000 | 1267 |
| 585 | 20241111 | 093600 | 3179607650 | 30100 | 30150 | 30150 | 30000 | 1470 |
| 586 | 20241111 | 093500 | 3135372800 | 30150 | 30100 | 30150 | 30100 | 1302 |
| 587 | 20241111 | 093400 | 3096164800 | 30100 | 30100 | 30150 | 30050 | 1214 |
| 588 | 20241111 | 093300 | 3059583850 | 30100 | 29900 | 30100 | 29900 | 464 |
| 589 | 20241111 | 093200 | 3045655800 | 30000 | 29950 | 30050 | 29900 | 1098 |
| 590 | 20241111 | 093100 | 3012736300 | 30000 | 29950 | 30050 | 29950 | 953 |
| 591 | 20241111 | 093000 | 2984152700 | 29950 | 30050 | 30050 | 29900 | 1762 |
| 592 | 20241111 | 092900 | 2931372300 | 30000 | 30000 | 30050 | 30000 | 987 |
| 593 | 20241111 | 092800 | 2901760400 | 30000 | 30050 | 30050 | 30000 | 771 |
| 594 | 20241111 | 092700 | 2878600300 | 30050 | 30100 | 30150 | 30050 | 182 |
| 595 | 20241111 | 092600 | 2873122900 | 30000 | 30050 | 30050 | 30000 | 1601 |
| 596 | 20241111 | 092500 | 2825084950 | 30050 | 30100 | 30100 | 30050 | 1400 |
| 597 | 20241111 | 092400 | 2783001250 | 30050 | 30100 | 30100 | 30050 | 476 |
| 598 | 20241111 | 092300 | 2768692600 | 30100 | 30150 | 30200 | 30050 | 1170 |
| 599 | 20241111 | 092200 | 2733473250 | 30150 | 30200 | 30200 | 30100 | 378 |
| 600 | 20241111 | 092100 | 2722073050 | 30200 | 30050 | 30200 | 30000 | 2375 |
| 601 | 20241111 | 092000 | 2650773250 | 30050 | 30200 | 30250 | 30050 | 1382 |
| 602 | 20241111 | 091900 | 2609103700 | 30200 | 30150 | 30250 | 30100 | 929 |
| 603 | 20241111 | 091800 | 2581071650 | 30150 | 29950 | 30150 | 29950 | 1556 |
| 604 | 20241111 | 091700 | 2534289700 | 29950 | 29950 | 30000 | 29900 | 3431 |
| 605 | 20241111 | 091600 | 2431425300 | 29950 | 29800 | 29950 | 29750 | 6002 |
| 606 | 20241111 | 091500 | 2252012950 | 29800 | 29750 | 29800 | 29750 | 1463 |
| 607 | 20241111 | 091400 | 2208471700 | 29750 | 29850 | 29850 | 29750 | 2925 |
| 608 | 20241111 | 091300 | 2121308200 | 29850 | 29900 | 29950 | 29850 | 740 |
| 609 | 20241111 | 091200 | 2099199250 | 29900 | 29900 | 29900 | 29900 | 722 |
| 610 | 20241111 | 091100 | 2077611450 | 29900 | 29900 | 29950 | 29800 | 1802 |
| 611 | 20241111 | 091000 | 2023790850 | 29900 | 29800 | 29900 | 29750 | 1741 |
| 612 | 20241111 | 090900 | 1971928500 | 29850 | 29900 | 29950 | 29750 | 1875 |
| 613 | 20241111 | 090800 | 1915984450 | 29950 | 29750 | 29950 | 29750 | 9809 |
| 614 | 20241111 | 090700 | 1623026600 | 29750 | 29750 | 29850 | 29700 | 3797 |
| 615 | 20241111 | 090600 | 1510200700 | 29750 | 29800 | 29800 | 29700 | 3379 |
| 616 | 20241111 | 090500 | 1409683500 | 29800 | 29750 | 29900 | 29750 | 4119 |
| 617 | 20241111 | 090400 | 1286929450 | 29750 | 29850 | 29900 | 29650 | 6519 |
| 618 | 20241111 | 090300 | 1093018200 | 29900 | 30000 | 30050 | 29850 | 8178 |
| 619 | 20241111 | 090200 | 848212900 | 30000 | 30100 | 30100 | 29900 | 8017 |
| 620 | 20241111 | 090100 | 607769800 | 30100 | 30300 | 30400 | 30100 | 9597 |
| 621 | 20241111 | 090000 | 318008750 | 30300 | 30400 | 30450 | 30300 | 9696 |