32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 3 | 20241111 | 185000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20241111 | 184900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20241111 | 184800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20241111 | 184700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20241111 | 184600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20241111 | 184500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20241111 | 184400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20241111 | 184300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20241111 | 184200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20241111 | 184100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20241111 | 184000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20241111 | 183900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20241111 | 183800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20241111 | 183700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20241111 | 183600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20241111 | 183500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20241111 | 183400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20241111 | 183300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20241111 | 183200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20241111 | 183100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20241111 | 183000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20241111 | 182900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20241111 | 182800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20241111 | 182700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20241111 | 182600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20241111 | 182500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20241111 | 182400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20241111 | 182300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20241111 | 182200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20241111 | 182100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 33 | 20241111 | 182000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20241111 | 181900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20241111 | 181800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20241111 | 181700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20241111 | 181600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20241111 | 181500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20241111 | 181400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20241111 | 181300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20241111 | 181200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20241111 | 181100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20241111 | 181000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20241111 | 180900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20241111 | 180800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20241111 | 180700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20241111 | 180600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20241111 | 180500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20241111 | 180400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20241111 | 180300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20241111 | 180200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20241111 | 180100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20241111 | 180000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20241111 | 175900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20241111 | 175800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20241111 | 175700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20241111 | 175600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20241111 | 175500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20241111 | 175400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20241111 | 175300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20241111 | 175200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20241111 | 175100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 63 | 20241111 | 175000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20241111 | 174900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20241111 | 174800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20241111 | 174700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20241111 | 174600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20241111 | 174500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20241111 | 174400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20241111 | 174300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20241111 | 174200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20241111 | 174100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20241111 | 174000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20241111 | 173900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20241111 | 173800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20241111 | 173700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20241111 | 173600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20241111 | 173500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20241111 | 173400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20241111 | 173300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20241111 | 173200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20241111 | 173100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20241111 | 173000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20241111 | 172900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20241111 | 172800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20241111 | 172700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20241111 | 172600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20241111 | 172500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20241111 | 172400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20241111 | 172300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20241111 | 172200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20241111 | 172100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 93 | 20241111 | 172000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20241111 | 171900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20241111 | 171800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20241111 | 171700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20241111 | 171600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20241111 | 171500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20241111 | 171400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20241111 | 171300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20241111 | 171200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20241111 | 171100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20241111 | 171000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20241111 | 170900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20241111 | 170800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20241111 | 170700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20241111 | 170600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20241111 | 170500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20241111 | 170400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20241111 | 170300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20241111 | 170200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20241111 | 170100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20241111 | 170000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20241111 | 165900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20241111 | 165800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20241111 | 165700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20241111 | 165600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20241111 | 165500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20241111 | 165400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20241111 | 165300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20241111 | 165200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20241111 | 165100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 123 | 20241111 | 165000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20241111 | 164900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20241111 | 164800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20241111 | 164700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20241111 | 164600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20241111 | 164500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20241111 | 164400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20241111 | 164300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20241111 | 164200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20241111 | 164100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20241111 | 164000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20241111 | 163900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20241111 | 163800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20241111 | 163700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20241111 | 163600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20241111 | 163500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20241111 | 163400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20241111 | 163300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20241111 | 163200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20241111 | 163100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20241111 | 163000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20241111 | 162900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20241111 | 162800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20241111 | 162700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20241111 | 162600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20241111 | 162500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20241111 | 162400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20241111 | 162300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20241111 | 162200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20241111 | 162100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 153 | 20241111 | 162000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20241111 | 161900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20241111 | 161800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20241111 | 161700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20241111 | 161600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20241111 | 161500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20241111 | 161400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20241111 | 161300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20241111 | 161200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20241111 | 161100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20241111 | 161000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20241111 | 160900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20241111 | 160800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20241111 | 160700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20241111 | 160600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20241111 | 160500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20241111 | 160400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20241111 | 160300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20241111 | 160200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20241111 | 160100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20241111 | 160000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20241111 | 155900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20241111 | 155800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20241111 | 155700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20241111 | 155600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20241111 | 155500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20241111 | 155400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20241111 | 155300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20241111 | 155200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20241111 | 155100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 183 | 20241111 | 155000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20241111 | 154900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20241111 | 154800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20241111 | 154700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20241111 | 154600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20241111 | 154500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20241111 | 154400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20241111 | 154300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20241111 | 154200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20241111 | 154100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20241111 | 154000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20241111 | 153900 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20241111 | 153800 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20241111 | 153700 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20241111 | 153600 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20241111 | 153500 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20241111 | 153400 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20241111 | 153300 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20241111 | 153200 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20241111 | 153100 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20241111 | 153000 | 20641153100 | 36800 | 36800 | 36800 | 36800 | 10547 |
| 204 | 20241111 | 152900 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20241111 | 152800 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20241111 | 152700 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20241111 | 152600 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20241111 | 152500 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20241111 | 152400 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20241111 | 152300 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20241111 | 152200 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20241111 | 152100 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 213 | 20241111 | 152000 | 20253023500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20241111 | 151900 | 20253023500 | 36900 | 36800 | 36950 | 36800 | 1563 |
| 215 | 20241111 | 151800 | 20195391600 | 36800 | 36900 | 36900 | 36800 | 2875 |
| 216 | 20241111 | 151700 | 20089454450 | 36900 | 36850 | 36900 | 36850 | 1255 |
| 217 | 20241111 | 151600 | 20043196600 | 36900 | 36850 | 36900 | 36850 | 824 |
| 218 | 20241111 | 151500 | 20012803900 | 36900 | 36900 | 36900 | 36850 | 653 |
| 219 | 20241111 | 151400 | 19988726100 | 36850 | 36850 | 36900 | 36850 | 793 |
| 220 | 20241111 | 151300 | 19959497750 | 36900 | 36950 | 36950 | 36850 | 791 |
| 221 | 20241111 | 151200 | 19930320550 | 36850 | 36900 | 36950 | 36850 | 2459 |
| 222 | 20241111 | 151100 | 19839658400 | 36900 | 36900 | 36900 | 36900 | 1515 |
| 223 | 20241111 | 151000 | 19783754900 | 36950 | 36900 | 37000 | 36850 | 610 |
| 224 | 20241111 | 150900 | 19761237300 | 36950 | 36950 | 37000 | 36850 | 3249 |
| 225 | 20241111 | 150800 | 19641218600 | 36950 | 36950 | 36950 | 36900 | 349 |
| 226 | 20241111 | 150700 | 19628323800 | 36950 | 36900 | 36950 | 36900 | 1112 |
| 227 | 20241111 | 150600 | 19587281200 | 36850 | 36850 | 36900 | 36850 | 155 |
| 228 | 20241111 | 150500 | 19581567100 | 36850 | 36850 | 36900 | 36850 | 131 |
| 229 | 20241111 | 150400 | 19576739100 | 36850 | 36850 | 36900 | 36850 | 505 |
| 230 | 20241111 | 150300 | 19558124150 | 36900 | 36900 | 36900 | 36800 | 1316 |
| 231 | 20241111 | 150200 | 19509637100 | 36850 | 36900 | 36900 | 36850 | 2850 |
| 232 | 20241111 | 150100 | 19404565150 | 36850 | 36900 | 36900 | 36850 | 448 |
| 233 | 20241111 | 150000 | 19388052650 | 36900 | 36900 | 36900 | 36850 | 330 |
| 234 | 20241111 | 145900 | 19375888750 | 36900 | 36850 | 36900 | 36850 | 652 |
| 235 | 20241111 | 145800 | 19351861150 | 36900 | 36950 | 36950 | 36900 | 2176 |
| 236 | 20241111 | 145700 | 19271555400 | 36950 | 36850 | 36950 | 36850 | 642 |
| 237 | 20241111 | 145600 | 19247863800 | 36900 | 36900 | 36900 | 36850 | 807 |
| 238 | 20241111 | 145500 | 19218089500 | 36900 | 36850 | 36950 | 36850 | 1170 |
| 239 | 20241111 | 145400 | 19174959550 | 36900 | 36800 | 36900 | 36800 | 573 |
| 240 | 20241111 | 145300 | 19153854150 | 36800 | 36850 | 36900 | 36800 | 1293 |
| 241 | 20241111 | 145200 | 19106241500 | 36850 | 36850 | 36900 | 36800 | 484 |
| 242 | 20241111 | 145100 | 19088401100 | 36850 | 36850 | 36900 | 36850 | 351 |
| 243 | 20241111 | 145000 | 19075465850 | 36850 | 36900 | 36900 | 36850 | 150 |
| 244 | 20241111 | 144900 | 19069937400 | 36900 | 36850 | 36900 | 36850 | 655 |
| 245 | 20241111 | 144800 | 19045798550 | 36850 | 36900 | 36900 | 36800 | 705 |
| 246 | 20241111 | 144700 | 19019823800 | 36850 | 36850 | 36900 | 36800 | 454 |
| 247 | 20241111 | 144600 | 19003093300 | 36900 | 36850 | 36900 | 36800 | 536 |
| 248 | 20241111 | 144500 | 18983331300 | 36850 | 36850 | 36900 | 36800 | 895 |
| 249 | 20241111 | 144400 | 18950358050 | 36900 | 36900 | 36950 | 36900 | 238 |
| 250 | 20241111 | 144300 | 18941575350 | 36950 | 36800 | 36950 | 36800 | 1479 |
| 251 | 20241111 | 144200 | 18887109550 | 36800 | 36850 | 36850 | 36800 | 966 |
| 252 | 20241111 | 144100 | 18851551750 | 36800 | 36850 | 36900 | 36800 | 686 |
| 253 | 20241111 | 144000 | 18826277300 | 36850 | 36900 | 36900 | 36850 | 1210 |
| 254 | 20241111 | 143900 | 18781687950 | 36850 | 36900 | 36900 | 36850 | 351 |
| 255 | 20241111 | 143800 | 18768738150 | 36900 | 36950 | 36950 | 36850 | 416 |
| 256 | 20241111 | 143700 | 18753385700 | 36950 | 36950 | 36950 | 36900 | 377 |
| 257 | 20241111 | 143600 | 18739457550 | 37000 | 36900 | 37000 | 36900 | 429 |
| 258 | 20241111 | 143500 | 18723624750 | 36900 | 37050 | 37050 | 36900 | 821 |
| 259 | 20241111 | 143400 | 18693263600 | 37000 | 37000 | 37050 | 36950 | 2023 |
| 260 | 20241111 | 143300 | 18618424350 | 37000 | 36900 | 37000 | 36900 | 331 |
| 261 | 20241111 | 143200 | 18606191300 | 36900 | 36900 | 36900 | 36850 | 558 |
| 262 | 20241111 | 143100 | 18585623300 | 36900 | 36900 | 36900 | 36850 | 188 |
| 263 | 20241111 | 143000 | 18578687600 | 36950 | 36900 | 36950 | 36900 | 105 |
| 264 | 20241111 | 142900 | 18574811850 | 36950 | 36950 | 36950 | 36900 | 78 |
| 265 | 20241111 | 142800 | 18571929850 | 36950 | 36900 | 36950 | 36900 | 205 |
| 266 | 20241111 | 142700 | 18564356250 | 36950 | 36850 | 36950 | 36850 | 205 |
| 267 | 20241111 | 142600 | 18556793900 | 36850 | 36900 | 36900 | 36850 | 66 |
| 268 | 20241111 | 142500 | 18554358800 | 36900 | 36850 | 36900 | 36850 | 109 |
| 269 | 20241111 | 142400 | 18550341850 | 36750 | 36900 | 36900 | 36750 | 829 |
| 270 | 20241111 | 142300 | 18519830800 | 36900 | 36900 | 36900 | 36900 | 176 |
| 271 | 20241111 | 142200 | 18513336400 | 36900 | 36850 | 36900 | 36850 | 468 |
| 272 | 20241111 | 142100 | 18496083850 | 36850 | 36850 | 36850 | 36800 | 158 |
| 273 | 20241111 | 142000 | 18490267700 | 36850 | 36800 | 36850 | 36800 | 558 |
| 274 | 20241111 | 141900 | 18469731550 | 36800 | 36800 | 36850 | 36800 | 575 |
| 275 | 20241111 | 141800 | 18448566150 | 36850 | 36950 | 36950 | 36800 | 2875 |
| 276 | 20241111 | 141700 | 18342700000 | 36950 | 37000 | 37000 | 36950 | 644 |
| 277 | 20241111 | 141600 | 18318901700 | 37000 | 36950 | 37000 | 36950 | 71 |
| 278 | 20241111 | 141500 | 18316274750 | 37000 | 36950 | 37100 | 36950 | 816 |
| 279 | 20241111 | 141400 | 18286113950 | 36950 | 36950 | 36950 | 36900 | 180 |
| 280 | 20241111 | 141300 | 18279463250 | 36950 | 36950 | 36950 | 36900 | 221 |
| 281 | 20241111 | 141200 | 18271300750 | 36950 | 37000 | 37000 | 36900 | 1209 |
| 282 | 20241111 | 141100 | 18226663750 | 36950 | 37000 | 37000 | 36950 | 425 |
| 283 | 20241111 | 141000 | 18210959400 | 37000 | 37000 | 37000 | 36950 | 414 |
| 284 | 20241111 | 140900 | 18195646750 | 37000 | 37000 | 37000 | 36950 | 85 |
| 285 | 20241111 | 140800 | 18192501800 | 37000 | 37050 | 37050 | 36950 | 413 |
| 286 | 20241111 | 140700 | 18177221150 | 37000 | 37000 | 37000 | 36950 | 261 |
| 287 | 20241111 | 140600 | 18167565650 | 37000 | 37000 | 37000 | 36950 | 168 |
| 288 | 20241111 | 140500 | 18161352150 | 36950 | 37000 | 37000 | 36950 | 306 |
| 289 | 20241111 | 140400 | 18150036250 | 37000 | 37000 | 37000 | 36950 | 153 |
| 290 | 20241111 | 140300 | 18144375350 | 37000 | 37000 | 37000 | 36900 | 1154 |
| 291 | 20241111 | 140200 | 18101742000 | 37000 | 36950 | 37000 | 36950 | 342 |
| 292 | 20241111 | 140100 | 18089102950 | 36950 | 37200 | 37200 | 36900 | 4828 |
| 293 | 20241111 | 140000 | 17909900650 | 37200 | 37250 | 37250 | 37200 | 355 |
| 294 | 20241111 | 135900 | 17896677000 | 37200 | 37200 | 37250 | 37200 | 462 |
| 295 | 20241111 | 135800 | 17879473700 | 37250 | 37250 | 37250 | 37200 | 190 |
| 296 | 20241111 | 135700 | 17872403550 | 37250 | 37250 | 37250 | 37200 | 498 |
| 297 | 20241111 | 135600 | 17853866850 | 37250 | 37250 | 37300 | 37200 | 983 |
| 298 | 20241111 | 135500 | 17817249550 | 37250 | 37200 | 37300 | 37200 | 494 |
| 299 | 20241111 | 135400 | 17798833700 | 37250 | 37300 | 37300 | 37250 | 766 |
| 300 | 20241111 | 135300 | 17770293100 | 37300 | 37300 | 37300 | 37250 | 282 |
| 301 | 20241111 | 135200 | 17759775500 | 37300 | 37200 | 37300 | 37200 | 2124 |
| 302 | 20241111 | 135100 | 17680665700 | 37200 | 37150 | 37200 | 37150 | 609 |
| 303 | 20241111 | 135000 | 17658018500 | 37200 | 37200 | 37200 | 37150 | 297 |
| 304 | 20241111 | 134900 | 17646970150 | 37200 | 37150 | 37250 | 37150 | 1058 |
| 305 | 20241111 | 134800 | 17607611550 | 37200 | 37150 | 37200 | 37100 | 786 |
| 306 | 20241111 | 134700 | 17578376900 | 37100 | 37250 | 37250 | 37100 | 856 |
| 307 | 20241111 | 134600 | 17546555750 | 37200 | 37200 | 37250 | 37200 | 740 |
| 308 | 20241111 | 134500 | 17519027000 | 37200 | 37150 | 37250 | 37150 | 824 |
| 309 | 20241111 | 134400 | 17488370650 | 37100 | 37150 | 37200 | 37100 | 1780 |
| 310 | 20241111 | 134300 | 17422290650 | 37200 | 37200 | 37200 | 37150 | 129 |
| 311 | 20241111 | 134200 | 17417492200 | 37150 | 37250 | 37250 | 37150 | 1605 |
| 312 | 20241111 | 134100 | 17357746150 | 37250 | 37250 | 37250 | 37200 | 548 |
| 313 | 20241111 | 134000 | 17337335250 | 37250 | 37200 | 37250 | 37150 | 478 |
| 314 | 20241111 | 133900 | 17319554200 | 37250 | 37300 | 37350 | 37200 | 2429 |
| 315 | 20241111 | 133800 | 17228988500 | 37250 | 37250 | 37350 | 37250 | 2265 |
| 316 | 20241111 | 133700 | 17144536300 | 37300 | 37000 | 37300 | 37000 | 4087 |
| 317 | 20241111 | 133600 | 16992705400 | 36850 | 37000 | 37050 | 36850 | 1182 |
| 318 | 20241111 | 133500 | 16949024300 | 37000 | 36950 | 37000 | 36900 | 964 |
| 319 | 20241111 | 133400 | 16913409050 | 36950 | 36950 | 36950 | 36900 | 452 |
| 320 | 20241111 | 133300 | 16896715350 | 36950 | 37000 | 37000 | 36950 | 32 |
| 321 | 20241111 | 133200 | 16895531500 | 36950 | 36950 | 37000 | 36950 | 654 |
| 322 | 20241111 | 133100 | 16871345750 | 36950 | 36900 | 37000 | 36900 | 453 |
| 323 | 20241111 | 133000 | 16854608200 | 36950 | 36900 | 36950 | 36850 | 326 |
| 324 | 20241111 | 132900 | 16842578600 | 36900 | 36900 | 36900 | 36850 | 21 |
| 325 | 20241111 | 132800 | 16841804000 | 36900 | 36900 | 36950 | 36850 | 661 |
| 326 | 20241111 | 132700 | 16817410400 | 37000 | 36950 | 37000 | 36950 | 2537 |
| 327 | 20241111 | 132600 | 16723552400 | 36950 | 36900 | 37000 | 36900 | 174 |
| 328 | 20241111 | 132500 | 16717123050 | 36950 | 37000 | 37000 | 36950 | 626 |
| 329 | 20241111 | 132400 | 16693974550 | 37000 | 37000 | 37000 | 36950 | 695 |
| 330 | 20241111 | 132300 | 16668261000 | 37000 | 36950 | 37000 | 36950 | 509 |
| 331 | 20241111 | 132200 | 16649451300 | 36950 | 37000 | 37000 | 36900 | 2391 |
| 332 | 20241111 | 132100 | 16561114000 | 36950 | 36900 | 36950 | 36850 | 915 |
| 333 | 20241111 | 132000 | 16527318100 | 36900 | 36850 | 36900 | 36800 | 158 |
| 334 | 20241111 | 131900 | 16521495800 | 36800 | 36750 | 36800 | 36750 | 1010 |
| 335 | 20241111 | 131800 | 16484363050 | 36750 | 36700 | 36750 | 36700 | 63 |
| 336 | 20241111 | 131700 | 16482050550 | 36750 | 36700 | 36750 | 36650 | 701 |
| 337 | 20241111 | 131600 | 16456323600 | 36700 | 36650 | 36750 | 36650 | 506 |
| 338 | 20241111 | 131500 | 16437752050 | 36650 | 36700 | 36700 | 36650 | 1279 |
| 339 | 20241111 | 131400 | 16390876500 | 36650 | 36700 | 36750 | 36650 | 1673 |
| 340 | 20241111 | 131300 | 16329495050 | 36700 | 36750 | 36750 | 36700 | 464 |
| 341 | 20241111 | 131200 | 16312443300 | 36750 | 36750 | 36800 | 36750 | 1918 |
| 342 | 20241111 | 131100 | 16241953600 | 36800 | 36850 | 36900 | 36800 | 218 |
| 343 | 20241111 | 131000 | 16233928300 | 36850 | 36850 | 36900 | 36800 | 425 |
| 344 | 20241111 | 130900 | 16218277850 | 36800 | 36800 | 36800 | 36800 | 656 |
| 345 | 20241111 | 130800 | 16194137050 | 36800 | 36950 | 36950 | 36800 | 2591 |
| 346 | 20241111 | 130700 | 16098572300 | 36800 | 36900 | 36950 | 36800 | 3092 |
| 347 | 20241111 | 130600 | 15984384650 | 36900 | 36900 | 36900 | 36800 | 79 |
| 348 | 20241111 | 130500 | 15981474650 | 36900 | 36800 | 36900 | 36800 | 553 |
| 349 | 20241111 | 130400 | 15961118050 | 36800 | 36900 | 36900 | 36800 | 913 |
| 350 | 20241111 | 130300 | 15927505050 | 36900 | 36850 | 36900 | 36800 | 102 |
| 351 | 20241111 | 130200 | 15923748100 | 36850 | 36900 | 36900 | 36800 | 1757 |
| 352 | 20241111 | 130100 | 15858985200 | 36900 | 36900 | 36900 | 36900 | 654 |
| 353 | 20241111 | 130000 | 15834852600 | 36850 | 36900 | 36900 | 36850 | 977 |
| 354 | 20241111 | 125900 | 15798850000 | 36850 | 36850 | 36850 | 36850 | 59 |
| 355 | 20241111 | 125800 | 15796675850 | 36900 | 36950 | 36950 | 36850 | 952 |
| 356 | 20241111 | 125700 | 15761545150 | 36950 | 36850 | 36950 | 36850 | 305 |
| 357 | 20241111 | 125600 | 15750300300 | 36850 | 36900 | 36900 | 36850 | 1213 |
| 358 | 20241111 | 125500 | 15705588100 | 36950 | 36950 | 37000 | 36900 | 263 |
| 359 | 20241111 | 125400 | 15695870250 | 36950 | 36900 | 37000 | 36900 | 972 |
| 360 | 20241111 | 125300 | 15659966900 | 36900 | 36700 | 36900 | 36700 | 1923 |
| 361 | 20241111 | 125200 | 15589211150 | 36750 | 36750 | 36800 | 36700 | 206 |
| 362 | 20241111 | 125100 | 15581640650 | 36800 | 36800 | 36800 | 36750 | 170 |
| 363 | 20241111 | 125000 | 15575384750 | 36800 | 36800 | 36850 | 36750 | 3050 |
| 364 | 20241111 | 124900 | 15463145250 | 36850 | 36750 | 36850 | 36700 | 1601 |
| 365 | 20241111 | 124800 | 15404264350 | 36700 | 36650 | 36700 | 36650 | 325 |
| 366 | 20241111 | 124700 | 15392341650 | 36650 | 36600 | 36650 | 36600 | 1649 |
| 367 | 20241111 | 124600 | 15331951250 | 36550 | 36600 | 36650 | 36550 | 1217 |
| 368 | 20241111 | 124500 | 15287418450 | 36550 | 36500 | 36550 | 36450 | 237 |
| 369 | 20241111 | 124400 | 15278773400 | 36500 | 36450 | 36500 | 36450 | 173 |
| 370 | 20241111 | 124300 | 15272459150 | 36450 | 36500 | 36500 | 36450 | 52 |
| 371 | 20241111 | 124200 | 15270561850 | 36500 | 36500 | 36550 | 36450 | 987 |
| 372 | 20241111 | 124100 | 15234503400 | 36500 | 36450 | 36500 | 36400 | 675 |
| 373 | 20241111 | 124000 | 15209909550 | 36500 | 36450 | 36500 | 36450 | 281 |
| 374 | 20241111 | 123900 | 15199661450 | 36450 | 36500 | 36500 | 36400 | 62 |
| 375 | 20241111 | 123800 | 15197402100 | 36350 | 36550 | 36550 | 36350 | 2098 |
| 376 | 20241111 | 123700 | 15120908500 | 36550 | 36550 | 36550 | 36550 | 270 |
| 377 | 20241111 | 123600 | 15111040000 | 36550 | 36550 | 36550 | 36550 | 158 |
| 378 | 20241111 | 123500 | 15105265100 | 36500 | 36500 | 36500 | 36450 | 172 |
| 379 | 20241111 | 123400 | 15098990600 | 36450 | 36550 | 36550 | 36450 | 1134 |
| 380 | 20241111 | 123300 | 15057597700 | 36550 | 36500 | 36550 | 36500 | 860 |
| 381 | 20241111 | 123200 | 15026184200 | 36550 | 36500 | 36550 | 36500 | 308 |
| 382 | 20241111 | 123100 | 15014939200 | 36500 | 36500 | 36500 | 36500 | 466 |
| 383 | 20241111 | 123000 | 14997930200 | 36500 | 36500 | 36550 | 36500 | 157 |
| 384 | 20241111 | 122900 | 14992199300 | 36500 | 36450 | 36500 | 36450 | 369 |
| 385 | 20241111 | 122800 | 14978743650 | 36450 | 36500 | 36500 | 36450 | 434 |
| 386 | 20241111 | 122700 | 14962922300 | 36500 | 36550 | 36550 | 36500 | 1386 |
| 387 | 20241111 | 122600 | 14912290350 | 36550 | 36500 | 36550 | 36500 | 77 |
| 388 | 20241111 | 122500 | 14909477350 | 36500 | 36550 | 36550 | 36500 | 285 |
| 389 | 20241111 | 122400 | 14899061950 | 36550 | 36500 | 36600 | 36450 | 1503 |
| 390 | 20241111 | 122300 | 14844164600 | 36500 | 36400 | 36500 | 36400 | 1697 |
| 391 | 20241111 | 122200 | 14782304550 | 36400 | 36500 | 36500 | 36400 | 135 |
| 392 | 20241111 | 122100 | 14777386050 | 36500 | 36500 | 36500 | 36350 | 951 |
| 393 | 20241111 | 122000 | 14742806400 | 36500 | 36450 | 36500 | 36400 | 1733 |
| 394 | 20241111 | 121900 | 14679673800 | 36400 | 36450 | 36500 | 36400 | 1297 |
| 395 | 20241111 | 121800 | 14632413050 | 36450 | 36450 | 36500 | 36450 | 1058 |
| 396 | 20241111 | 121700 | 14593813200 | 36450 | 36450 | 36500 | 36450 | 327 |
| 397 | 20241111 | 121600 | 14581893400 | 36450 | 36500 | 36550 | 36450 | 2955 |
| 398 | 20241111 | 121500 | 14474086150 | 36500 | 36500 | 36650 | 36500 | 1233 |
| 399 | 20241111 | 121400 | 14429061900 | 36500 | 36400 | 36650 | 36400 | 6058 |
| 400 | 20241111 | 121300 | 14207875750 | 36400 | 36500 | 36500 | 36350 | 5177 |
| 401 | 20241111 | 121200 | 14019395200 | 36500 | 36550 | 36550 | 36450 | 259 |
| 402 | 20241111 | 121100 | 14009942600 | 36500 | 36500 | 36600 | 36450 | 3495 |
| 403 | 20241111 | 121000 | 13882318800 | 36550 | 36500 | 36550 | 36500 | 3619 |
| 404 | 20241111 | 120900 | 13750210000 | 36550 | 36600 | 36600 | 36500 | 2250 |
| 405 | 20241111 | 120800 | 13667966800 | 36600 | 36600 | 36650 | 36600 | 172 |
| 406 | 20241111 | 120700 | 13661670850 | 36600 | 36600 | 36650 | 36550 | 1654 |
| 407 | 20241111 | 120600 | 13601120700 | 36550 | 36600 | 36600 | 36550 | 409 |
| 408 | 20241111 | 120500 | 13586171050 | 36600 | 36600 | 36600 | 36550 | 1043 |
| 409 | 20241111 | 120400 | 13548047300 | 36600 | 36650 | 36650 | 36600 | 3627 |
| 410 | 20241111 | 120300 | 13415223300 | 36700 | 36700 | 36700 | 36700 | 573 |
| 411 | 20241111 | 120200 | 13394194200 | 36700 | 36700 | 36700 | 36650 | 390 |
| 412 | 20241111 | 120100 | 13379888300 | 36700 | 36700 | 36700 | 36700 | 768 |
| 413 | 20241111 | 120000 | 13351702700 | 36700 | 36850 | 36850 | 36700 | 416 |
| 414 | 20241111 | 115900 | 13336409150 | 36800 | 36750 | 36800 | 36750 | 749 |
| 415 | 20241111 | 115800 | 13308879950 | 36800 | 36800 | 36800 | 36800 | 226 |
| 416 | 20241111 | 115700 | 13300563150 | 36800 | 36800 | 36800 | 36800 | 132 |
| 417 | 20241111 | 115600 | 13295705550 | 36750 | 36750 | 36750 | 36750 | 132 |
| 418 | 20241111 | 115500 | 13290854550 | 36750 | 36700 | 36750 | 36700 | 57 |
| 419 | 20241111 | 115400 | 13288762000 | 36700 | 36750 | 36750 | 36650 | 2067 |
| 420 | 20241111 | 115300 | 13212980200 | 36700 | 36650 | 36750 | 36650 | 135 |
| 421 | 20241111 | 115200 | 13208020350 | 36650 | 36650 | 36650 | 36650 | 684 |
| 422 | 20241111 | 115100 | 13182951750 | 36650 | 36700 | 36800 | 36600 | 698 |
| 423 | 20241111 | 115000 | 13157357900 | 36600 | 36800 | 36800 | 36600 | 3229 |
| 424 | 20241111 | 114900 | 13038926300 | 36800 | 36800 | 36800 | 36800 | 77 |
| 425 | 20241111 | 114800 | 13036092700 | 36800 | 36800 | 36850 | 36800 | 118 |
| 426 | 20241111 | 114700 | 13031750200 | 36850 | 36850 | 36850 | 36800 | 103 |
| 427 | 20241111 | 114600 | 13027959600 | 36850 | 36850 | 36850 | 36850 | 73 |
| 428 | 20241111 | 114500 | 13025269550 | 36850 | 36750 | 36850 | 36750 | 257 |
| 429 | 20241111 | 114400 | 13015810950 | 36750 | 36750 | 36750 | 36750 | 131 |
| 430 | 20241111 | 114300 | 13010996700 | 36750 | 36750 | 36750 | 36750 | 901 |
| 431 | 20241111 | 114200 | 12977884950 | 36750 | 36750 | 36800 | 36650 | 2969 |
| 432 | 20241111 | 114100 | 12868936300 | 36700 | 36750 | 36750 | 36700 | 93 |
| 433 | 20241111 | 114000 | 12865521350 | 36750 | 36800 | 36800 | 36750 | 62 |
| 434 | 20241111 | 113900 | 12863242300 | 36750 | 36700 | 36850 | 36700 | 1768 |
| 435 | 20241111 | 113800 | 12798275450 | 36700 | 36750 | 36750 | 36700 | 1266 |
| 436 | 20241111 | 113700 | 12751806750 | 36750 | 36800 | 36800 | 36750 | 878 |
| 437 | 20241111 | 113600 | 12719533250 | 36800 | 36800 | 36850 | 36800 | 946 |
| 438 | 20241111 | 113500 | 12684717850 | 36800 | 36800 | 36900 | 36800 | 1257 |
| 439 | 20241111 | 113400 | 12638452200 | 36800 | 36800 | 36850 | 36800 | 268 |
| 440 | 20241111 | 113300 | 12628589750 | 36800 | 36800 | 36850 | 36750 | 1102 |
| 441 | 20241111 | 113200 | 12588037050 | 36800 | 36800 | 36800 | 36750 | 859 |
| 442 | 20241111 | 113100 | 12556444700 | 36900 | 36850 | 36900 | 36800 | 701 |
| 443 | 20241111 | 113000 | 12530643250 | 36800 | 36900 | 36900 | 36800 | 536 |
| 444 | 20241111 | 112900 | 12510889200 | 36850 | 36900 | 36900 | 36850 | 62 |
| 445 | 20241111 | 112800 | 12508603450 | 36950 | 36950 | 36950 | 36900 | 38 |
| 446 | 20241111 | 112700 | 12507200000 | 36900 | 36900 | 36950 | 36900 | 328 |
| 447 | 20241111 | 112600 | 12495094750 | 36850 | 36950 | 36950 | 36850 | 333 |
| 448 | 20241111 | 112500 | 12482794100 | 36950 | 36900 | 36950 | 36800 | 1994 |
| 449 | 20241111 | 112400 | 12409349300 | 36900 | 37000 | 37000 | 36850 | 3152 |
| 450 | 20241111 | 112300 | 12293063450 | 36900 | 37000 | 37000 | 36850 | 820 |
| 451 | 20241111 | 112200 | 12262814900 | 37000 | 36950 | 37000 | 36950 | 55 |
| 452 | 20241111 | 112100 | 12260781100 | 36950 | 36900 | 37000 | 36900 | 502 |
| 453 | 20241111 | 112000 | 12242210400 | 36850 | 36900 | 37000 | 36850 | 180 |
| 454 | 20241111 | 111900 | 12235565250 | 36850 | 36900 | 36900 | 36800 | 784 |
| 455 | 20241111 | 111800 | 12206683000 | 36850 | 36850 | 36850 | 36850 | 553 |
| 456 | 20241111 | 111700 | 12186304950 | 36850 | 36850 | 36850 | 36800 | 326 |
| 457 | 20241111 | 111600 | 12174297300 | 36850 | 36950 | 36950 | 36850 | 1965 |
| 458 | 20241111 | 111500 | 12101792350 | 36950 | 37000 | 37050 | 36950 | 1742 |
| 459 | 20241111 | 111400 | 12037424050 | 37000 | 37050 | 37050 | 37000 | 508 |
| 460 | 20241111 | 111300 | 12018627000 | 37000 | 37050 | 37050 | 37000 | 186 |
| 461 | 20241111 | 111200 | 12011743050 | 37050 | 37050 | 37100 | 37050 | 537 |
| 462 | 20241111 | 111100 | 11991844300 | 37050 | 37050 | 37100 | 37000 | 255 |
| 463 | 20241111 | 111000 | 11982397300 | 37000 | 37050 | 37050 | 37000 | 158 |
| 464 | 20241111 | 110900 | 11976549900 | 37000 | 37100 | 37100 | 37000 | 437 |
| 465 | 20241111 | 110800 | 11960377500 | 37000 | 37000 | 37000 | 36950 | 432 |
| 466 | 20241111 | 110700 | 11944395900 | 36950 | 37050 | 37100 | 36950 | 1654 |
| 467 | 20241111 | 110600 | 11883191250 | 37100 | 37150 | 37150 | 37050 | 48 |
| 468 | 20241111 | 110500 | 11881410950 | 37000 | 37100 | 37100 | 37000 | 517 |
| 469 | 20241111 | 110400 | 11862254750 | 37100 | 37150 | 37150 | 37050 | 297 |
| 470 | 20241111 | 110300 | 11851234850 | 37100 | 37250 | 37250 | 37100 | 4098 |
| 471 | 20241111 | 110200 | 11698917100 | 37250 | 37300 | 37300 | 37200 | 1319 |
| 472 | 20241111 | 110100 | 11649783750 | 37300 | 37300 | 37350 | 37300 | 358 |
| 473 | 20241111 | 110000 | 11636424200 | 37300 | 37300 | 37350 | 37300 | 547 |
| 474 | 20241111 | 105900 | 11616002500 | 37350 | 37350 | 37350 | 37300 | 748 |
| 475 | 20241111 | 105800 | 11588065750 | 37350 | 37350 | 37350 | 37300 | 525 |
| 476 | 20241111 | 105700 | 11568464650 | 37350 | 37300 | 37350 | 37300 | 914 |
| 477 | 20241111 | 105600 | 11534355750 | 37350 | 37250 | 37350 | 37250 | 417 |
| 478 | 20241111 | 105500 | 11518784500 | 37250 | 37350 | 37400 | 37250 | 656 |
| 479 | 20241111 | 105400 | 11494284700 | 37400 | 37350 | 37400 | 37300 | 2731 |
| 480 | 20241111 | 105300 | 11392325200 | 37350 | 37300 | 37350 | 37300 | 639 |
| 481 | 20241111 | 105200 | 11368470000 | 37300 | 37200 | 37400 | 37200 | 7603 |
| 482 | 20241111 | 105100 | 11084951550 | 37200 | 37200 | 37200 | 37200 | 452 |
| 483 | 20241111 | 105000 | 11068137150 | 37200 | 37250 | 37250 | 37200 | 839 |
| 484 | 20241111 | 104900 | 11036902850 | 37250 | 37250 | 37300 | 37250 | 1207 |
| 485 | 20241111 | 104800 | 10991932300 | 37250 | 37200 | 37250 | 37100 | 9404 |
| 486 | 20241111 | 104700 | 10642559700 | 37100 | 37000 | 37150 | 37000 | 5072 |
| 487 | 20241111 | 104600 | 10454406400 | 37000 | 37050 | 37050 | 36950 | 625 |
| 488 | 20241111 | 104500 | 10431288700 | 37050 | 37050 | 37100 | 37000 | 1079 |
| 489 | 20241111 | 104400 | 10391296800 | 37050 | 37100 | 37100 | 37050 | 262 |
| 490 | 20241111 | 104300 | 10381578850 | 37100 | 37050 | 37100 | 37050 | 189 |
| 491 | 20241111 | 104200 | 10374575900 | 37050 | 37000 | 37050 | 36950 | 194 |
| 492 | 20241111 | 104100 | 10367398650 | 37000 | 36900 | 37000 | 36900 | 307 |
| 493 | 20241111 | 104000 | 10356041950 | 36900 | 37050 | 37050 | 36900 | 5079 |
| 494 | 20241111 | 103900 | 10168245400 | 37100 | 37200 | 37200 | 37100 | 868 |
| 495 | 20241111 | 103800 | 10136013750 | 37200 | 37250 | 37250 | 37200 | 503 |
| 496 | 20241111 | 103700 | 10117300500 | 37200 | 37200 | 37250 | 37200 | 1066 |
| 497 | 20241111 | 103600 | 10077600000 | 37250 | 37200 | 37250 | 37200 | 838 |
| 498 | 20241111 | 103500 | 10046394200 | 37200 | 37100 | 37200 | 37100 | 1554 |
| 499 | 20241111 | 103400 | 9988682550 | 37100 | 37100 | 37150 | 37100 | 1173 |
| 500 | 20241111 | 103300 | 9945161200 | 37150 | 37200 | 37200 | 37150 | 706 |
| 501 | 20241111 | 103200 | 9918930250 | 37200 | 37200 | 37200 | 37200 | 76 |
| 502 | 20241111 | 103100 | 9916103050 | 37150 | 37250 | 37250 | 37150 | 1478 |
| 503 | 20241111 | 103000 | 9861176600 | 37200 | 37250 | 37250 | 37200 | 194 |
| 504 | 20241111 | 102900 | 9853957900 | 37200 | 37250 | 37250 | 37200 | 438 |
| 505 | 20241111 | 102800 | 9837659150 | 37200 | 37250 | 37300 | 37200 | 522 |
| 506 | 20241111 | 102700 | 9818213350 | 37250 | 37300 | 37350 | 37250 | 982 |
| 507 | 20241111 | 102600 | 9781631250 | 37300 | 37300 | 37350 | 37250 | 716 |
| 508 | 20241111 | 102500 | 9754923500 | 37350 | 37300 | 37350 | 37300 | 169 |
| 509 | 20241111 | 102400 | 9748613400 | 37300 | 37300 | 37350 | 37300 | 217 |
| 510 | 20241111 | 102300 | 9740510400 | 37300 | 37350 | 37350 | 37300 | 83 |
| 511 | 20241111 | 102200 | 9737410900 | 37350 | 37350 | 37350 | 37350 | 5358 |
| 512 | 20241111 | 102100 | 9537289600 | 37300 | 37350 | 37400 | 37300 | 3985 |
| 513 | 20241111 | 102000 | 9388464650 | 37350 | 37350 | 37350 | 37300 | 554 |
| 514 | 20241111 | 101900 | 9367789650 | 37350 | 37350 | 37350 | 37250 | 3330 |
| 515 | 20241111 | 101800 | 9243544450 | 37300 | 37400 | 37400 | 37300 | 1106 |
| 516 | 20241111 | 101700 | 9202241700 | 37300 | 37350 | 37400 | 37300 | 1964 |
| 517 | 20241111 | 101600 | 9128878400 | 37350 | 37200 | 37350 | 37150 | 3994 |
| 518 | 20241111 | 101500 | 8980112350 | 37200 | 37150 | 37200 | 37100 | 3401 |
| 519 | 20241111 | 101400 | 8853691000 | 37150 | 37150 | 37200 | 37150 | 376 |
| 520 | 20241111 | 101300 | 8839719350 | 37150 | 37200 | 37250 | 37150 | 454 |
| 521 | 20241111 | 101200 | 8822839450 | 37200 | 37150 | 37250 | 37100 | 2983 |
| 522 | 20241111 | 101100 | 8711901100 | 37100 | 37050 | 37150 | 37050 | 2005 |
| 523 | 20241111 | 101000 | 8637512900 | 37050 | 37100 | 37100 | 37050 | 143 |
| 524 | 20241111 | 100900 | 8632208250 | 37100 | 37000 | 37100 | 37000 | 3223 |
| 525 | 20241111 | 100800 | 8512862150 | 37000 | 37000 | 37000 | 36950 | 628 |
| 526 | 20241111 | 100700 | 8489636300 | 37000 | 37050 | 37050 | 37000 | 954 |
| 527 | 20241111 | 100600 | 8454329350 | 37050 | 37050 | 37050 | 37000 | 419 |
| 528 | 20241111 | 100500 | 8438821000 | 37000 | 37050 | 37100 | 36950 | 3322 |
| 529 | 20241111 | 100400 | 8315881300 | 37100 | 37150 | 37150 | 37100 | 2340 |
| 530 | 20241111 | 100300 | 8229058300 | 37150 | 37100 | 37250 | 37100 | 2350 |
| 531 | 20241111 | 100200 | 8141828450 | 37100 | 37100 | 37150 | 37050 | 925 |
| 532 | 20241111 | 100100 | 8107526350 | 37150 | 37050 | 37150 | 37050 | 627 |
| 533 | 20241111 | 100000 | 8084289550 | 37150 | 37000 | 37150 | 37000 | 998 |
| 534 | 20241111 | 095900 | 8047320150 | 36950 | 37050 | 37100 | 36950 | 7232 |
| 535 | 20241111 | 095800 | 7779704150 | 37050 | 37100 | 37100 | 37050 | 770 |
| 536 | 20241111 | 095700 | 7751162550 | 37100 | 37200 | 37250 | 37100 | 10942 |
| 537 | 20241111 | 095600 | 7344658150 | 37200 | 37300 | 37300 | 37200 | 2655 |
| 538 | 20241111 | 095500 | 7245744550 | 37300 | 37350 | 37400 | 37250 | 2108 |
| 539 | 20241111 | 095400 | 7167071400 | 37350 | 37500 | 37500 | 37350 | 2211 |
| 540 | 20241111 | 095300 | 7084364800 | 37400 | 37350 | 37450 | 37250 | 4598 |
| 541 | 20241111 | 095200 | 6912505050 | 37350 | 37300 | 37350 | 37250 | 1415 |
| 542 | 20241111 | 095100 | 6859754500 | 37300 | 37300 | 37350 | 37200 | 2232 |
| 543 | 20241111 | 095000 | 6776547400 | 37350 | 37350 | 37400 | 37350 | 755 |
| 544 | 20241111 | 094900 | 6748340300 | 37350 | 37350 | 37400 | 37350 | 1478 |
| 545 | 20241111 | 094800 | 6693125200 | 37400 | 37350 | 37400 | 37350 | 3426 |
| 546 | 20241111 | 094700 | 6565014900 | 37300 | 37300 | 37450 | 37250 | 11011 |
| 547 | 20241111 | 094600 | 6153714850 | 37250 | 37250 | 37300 | 37150 | 2286 |
| 548 | 20241111 | 094500 | 6068539500 | 37250 | 37000 | 37250 | 37000 | 6029 |
| 549 | 20241111 | 094400 | 5844862400 | 37050 | 37150 | 37150 | 37000 | 2454 |
| 550 | 20241111 | 094300 | 5753831700 | 37150 | 37050 | 37150 | 37050 | 683 |
| 551 | 20241111 | 094200 | 5728488750 | 37100 | 37100 | 37150 | 37050 | 1014 |
| 552 | 20241111 | 094100 | 5690869350 | 37100 | 37050 | 37150 | 37050 | 41 |
| 553 | 20241111 | 094000 | 5689349450 | 37150 | 37250 | 37250 | 37050 | 692 |
| 554 | 20241111 | 093900 | 5663659700 | 37200 | 37250 | 37300 | 37150 | 453 |
| 555 | 20241111 | 093800 | 5646791850 | 37250 | 37300 | 37350 | 37100 | 4779 |
| 556 | 20241111 | 093700 | 5468593050 | 37350 | 37150 | 37400 | 37100 | 3848 |
| 557 | 20241111 | 093600 | 5325100200 | 37150 | 36950 | 37200 | 36800 | 3727 |
| 558 | 20241111 | 093500 | 5187227350 | 36800 | 36850 | 37000 | 36800 | 1567 |
| 559 | 20241111 | 093400 | 5129345200 | 36850 | 36800 | 36850 | 36700 | 2999 |
| 560 | 20241111 | 093300 | 5018949900 | 36800 | 36900 | 36950 | 36700 | 7513 |
| 561 | 20241111 | 093200 | 4742451700 | 36950 | 36850 | 36950 | 36850 | 1956 |
| 562 | 20241111 | 093100 | 4670270700 | 36850 | 36950 | 37050 | 36850 | 1313 |
| 563 | 20241111 | 093000 | 4621807300 | 36950 | 37100 | 37100 | 36950 | 2121 |
| 564 | 20241111 | 092900 | 4543242950 | 37150 | 37100 | 37150 | 37050 | 1254 |
| 565 | 20241111 | 092800 | 4496717350 | 37100 | 37100 | 37100 | 37000 | 1077 |
| 566 | 20241111 | 092700 | 4456808200 | 37150 | 36950 | 37250 | 36900 | 1456 |
| 567 | 20241111 | 092600 | 4402838150 | 37000 | 37100 | 37100 | 36850 | 791 |
| 568 | 20241111 | 092500 | 4373607000 | 36900 | 36800 | 37500 | 36800 | 6870 |
| 569 | 20241111 | 092400 | 4118397100 | 36800 | 36900 | 36900 | 36800 | 750 |
| 570 | 20241111 | 092300 | 4090773050 | 36900 | 36800 | 37000 | 36800 | 1857 |
| 571 | 20241111 | 092200 | 4022225850 | 36900 | 36650 | 36900 | 36600 | 1157 |
| 572 | 20241111 | 092100 | 3979653950 | 36700 | 36600 | 36850 | 36600 | 3462 |
| 573 | 20241111 | 092000 | 3852546600 | 36450 | 36750 | 36750 | 36100 | 5425 |
| 574 | 20241111 | 091900 | 3655546050 | 36750 | 36800 | 36850 | 36750 | 1160 |
| 575 | 20241111 | 091800 | 3612873900 | 36800 | 36950 | 36950 | 36150 | 5149 |
| 576 | 20241111 | 091700 | 3424390150 | 36950 | 36650 | 36950 | 36650 | 1765 |
| 577 | 20241111 | 091600 | 3359453150 | 36650 | 36900 | 36950 | 36650 | 1466 |
| 578 | 20241111 | 091500 | 3305507650 | 36850 | 36800 | 36950 | 36750 | 3470 |
| 579 | 20241111 | 091400 | 3177613550 | 36800 | 36950 | 36950 | 36700 | 7054 |
| 580 | 20241111 | 091300 | 2917459900 | 37000 | 36950 | 37050 | 36900 | 1385 |
| 581 | 20241111 | 091200 | 2866246900 | 36950 | 36900 | 37050 | 36850 | 1838 |
| 582 | 20241111 | 091100 | 2798352650 | 36950 | 36750 | 37000 | 36750 | 3021 |
| 583 | 20241111 | 091000 | 2686930400 | 36800 | 36450 | 36800 | 36400 | 4737 |
| 584 | 20241111 | 090900 | 2513638700 | 36450 | 36750 | 36750 | 36450 | 11490 |
| 585 | 20241111 | 090800 | 2093231950 | 36650 | 36550 | 36750 | 36500 | 4613 |
| 586 | 20241111 | 090700 | 1924371250 | 36600 | 36350 | 36650 | 36200 | 4372 |
| 587 | 20241111 | 090600 | 1765263200 | 36350 | 36150 | 36350 | 36100 | 4029 |
| 588 | 20241111 | 090500 | 1619204550 | 36200 | 36050 | 36200 | 35950 | 2692 |
| 589 | 20241111 | 090400 | 1522086700 | 35900 | 35950 | 36050 | 35900 | 8150 |
| 590 | 20241111 | 090300 | 1229023450 | 35900 | 36100 | 36200 | 35800 | 13226 |
| 591 | 20241111 | 090200 | 753230050 | 36200 | 36400 | 36450 | 36100 | 8120 |
| 592 | 20241111 | 090100 | 458558700 | 36450 | 36350 | 36650 | 36300 | 3473 |
| 593 | 20241111 | 090000 | 332139050 | 36350 | 36550 | 36750 | 36300 | 8869 |