31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 3 | 20241111 | 183300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20241111 | 183200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20241111 | 183100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20241111 | 183000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20241111 | 182900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20241111 | 182800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20241111 | 182700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20241111 | 182600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20241111 | 182500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20241111 | 182400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20241111 | 182300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20241111 | 182200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20241111 | 182100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20241111 | 182000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20241111 | 181900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20241111 | 181800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20241111 | 181700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20241111 | 181600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20241111 | 181500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20241111 | 181400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20241111 | 181300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20241111 | 181200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20241111 | 181100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20241111 | 181000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20241111 | 180900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20241111 | 180800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20241111 | 180700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20241111 | 180600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20241111 | 180500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20241111 | 180400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 33 | 20241111 | 180300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20241111 | 180200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20241111 | 180100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20241111 | 180000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20241111 | 175900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20241111 | 175800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20241111 | 175700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20241111 | 175600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20241111 | 175500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20241111 | 175400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20241111 | 175300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20241111 | 175200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20241111 | 175100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20241111 | 175000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20241111 | 174900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20241111 | 174800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20241111 | 174700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20241111 | 174600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20241111 | 174500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20241111 | 174400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20241111 | 174300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20241111 | 174200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20241111 | 174100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20241111 | 174000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20241111 | 173900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20241111 | 173800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20241111 | 173700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20241111 | 173600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20241111 | 173500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20241111 | 173400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 63 | 20241111 | 173300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20241111 | 173200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20241111 | 173100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20241111 | 173000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20241111 | 172900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20241111 | 172800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20241111 | 172700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20241111 | 172600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20241111 | 172500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20241111 | 172400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20241111 | 172300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20241111 | 172200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20241111 | 172100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20241111 | 172000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20241111 | 171900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20241111 | 171800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20241111 | 171700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20241111 | 171600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20241111 | 171500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20241111 | 171400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20241111 | 171300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20241111 | 171200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20241111 | 171100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20241111 | 171000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20241111 | 170900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20241111 | 170800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20241111 | 170700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20241111 | 170600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20241111 | 170500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20241111 | 170400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 93 | 20241111 | 170300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20241111 | 170200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20241111 | 170100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20241111 | 170000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20241111 | 165900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20241111 | 165800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20241111 | 165700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20241111 | 165600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20241111 | 165500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20241111 | 165400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20241111 | 165300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20241111 | 165200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20241111 | 165100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20241111 | 165000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20241111 | 164900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20241111 | 164800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20241111 | 164700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20241111 | 164600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20241111 | 164500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20241111 | 164400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20241111 | 164300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20241111 | 164200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20241111 | 164100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20241111 | 164000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20241111 | 163900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20241111 | 163800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20241111 | 163700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20241111 | 163600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20241111 | 163500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20241111 | 163400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 123 | 20241111 | 163300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20241111 | 163200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20241111 | 163100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20241111 | 163000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20241111 | 162900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20241111 | 162800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20241111 | 162700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20241111 | 162600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20241111 | 162500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20241111 | 162400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20241111 | 162300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20241111 | 162200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20241111 | 162100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20241111 | 162000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20241111 | 161900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20241111 | 161800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20241111 | 161700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20241111 | 161600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20241111 | 161500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20241111 | 161400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20241111 | 161300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20241111 | 161200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20241111 | 161100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20241111 | 161000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20241111 | 160900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20241111 | 160800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20241111 | 160700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20241111 | 160600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20241111 | 160500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20241111 | 160400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 153 | 20241111 | 160300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20241111 | 160200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20241111 | 160100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20241111 | 160000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20241111 | 155900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20241111 | 155800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20241111 | 155700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20241111 | 155600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20241111 | 155500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20241111 | 155400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20241111 | 155300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20241111 | 155200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20241111 | 155100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20241111 | 155000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20241111 | 154900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20241111 | 154800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20241111 | 154700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20241111 | 154600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20241111 | 154500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20241111 | 154400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20241111 | 154300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20241111 | 154200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20241111 | 154100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20241111 | 154000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20241111 | 153900 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20241111 | 153800 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20241111 | 153700 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20241111 | 153600 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20241111 | 153500 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20241111 | 153400 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 183 | 20241111 | 153300 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20241111 | 153200 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20241111 | 153100 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20241111 | 153000 | 8653591450 | 29750 | 29750 | 29750 | 29750 | 16413 |
| 187 | 20241111 | 152900 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20241111 | 152800 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20241111 | 152700 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20241111 | 152600 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20241111 | 152500 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20241111 | 152400 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20241111 | 152300 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20241111 | 152200 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20241111 | 152100 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20241111 | 152000 | 8165304700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20241111 | 151900 | 8165304700 | 29800 | 29800 | 29850 | 29800 | 1328 |
| 198 | 20241111 | 151800 | 8125698550 | 29800 | 29800 | 29850 | 29800 | 378 |
| 199 | 20241111 | 151700 | 8114433450 | 29850 | 29800 | 29850 | 29800 | 590 |
| 200 | 20241111 | 151600 | 8096850950 | 29800 | 29800 | 29850 | 29800 | 419 |
| 201 | 20241111 | 151500 | 8084363950 | 29800 | 29800 | 29850 | 29800 | 581 |
| 202 | 20241111 | 151400 | 8067049100 | 29850 | 29850 | 29850 | 29800 | 137 |
| 203 | 20241111 | 151300 | 8062961500 | 29850 | 29850 | 29850 | 29800 | 970 |
| 204 | 20241111 | 151200 | 8034052100 | 29800 | 29850 | 29850 | 29800 | 790 |
| 205 | 20241111 | 151100 | 8010473150 | 29850 | 29900 | 29900 | 29800 | 573 |
| 206 | 20241111 | 151000 | 7993374200 | 29850 | 29850 | 29900 | 29850 | 94 |
| 207 | 20241111 | 150900 | 7990567900 | 29850 | 29900 | 29900 | 29850 | 50 |
| 208 | 20241111 | 150800 | 7989074000 | 29850 | 29850 | 29900 | 29850 | 161 |
| 209 | 20241111 | 150700 | 7984267700 | 29850 | 29850 | 29900 | 29850 | 1422 |
| 210 | 20241111 | 150600 | 7941820350 | 29800 | 29800 | 29850 | 29800 | 707 |
| 211 | 20241111 | 150500 | 7920718750 | 29800 | 29850 | 29850 | 29800 | 57 |
| 212 | 20241111 | 150400 | 7919019300 | 29800 | 29800 | 29850 | 29800 | 113 |
| 213 | 20241111 | 150300 | 7915649900 | 29800 | 29750 | 29850 | 29750 | 5041 |
| 214 | 20241111 | 150200 | 7765664600 | 29750 | 29750 | 29750 | 29700 | 235 |
| 215 | 20241111 | 150100 | 7758674400 | 29700 | 29700 | 29700 | 29650 | 3450 |
| 216 | 20241111 | 150000 | 7656209550 | 29650 | 29650 | 29700 | 29650 | 50 |
| 217 | 20241111 | 145900 | 7654725650 | 29650 | 29750 | 29750 | 29650 | 2140 |
| 218 | 20241111 | 145800 | 7591170000 | 29750 | 29750 | 29750 | 29700 | 1112 |
| 219 | 20241111 | 145700 | 7558143050 | 29750 | 29750 | 29750 | 29700 | 1154 |
| 220 | 20241111 | 145600 | 7523868500 | 29700 | 29700 | 29750 | 29700 | 1239 |
| 221 | 20241111 | 145500 | 7487069550 | 29700 | 29750 | 29750 | 29700 | 795 |
| 222 | 20241111 | 145400 | 7463457200 | 29700 | 29700 | 29750 | 29700 | 1608 |
| 223 | 20241111 | 145300 | 7415698250 | 29700 | 29750 | 29750 | 29700 | 1063 |
| 224 | 20241111 | 145200 | 7384125300 | 29700 | 29700 | 29750 | 29700 | 1129 |
| 225 | 20241111 | 145100 | 7350593200 | 29700 | 29750 | 29750 | 29700 | 1360 |
| 226 | 20241111 | 145000 | 7310200500 | 29700 | 29700 | 29750 | 29700 | 953 |
| 227 | 20241111 | 144900 | 7281894300 | 29750 | 29700 | 29750 | 29650 | 3313 |
| 228 | 20241111 | 144800 | 7183498850 | 29700 | 29700 | 29750 | 29650 | 1625 |
| 229 | 20241111 | 144700 | 7135244500 | 29700 | 29750 | 29750 | 29700 | 1095 |
| 230 | 20241111 | 144600 | 7102721400 | 29700 | 29700 | 29750 | 29700 | 2923 |
| 231 | 20241111 | 144500 | 7015907000 | 29700 | 29750 | 29750 | 29700 | 1316 |
| 232 | 20241111 | 144400 | 6976821150 | 29700 | 29750 | 29750 | 29700 | 1259 |
| 233 | 20241111 | 144300 | 6939427800 | 29750 | 29750 | 29750 | 29700 | 3156 |
| 234 | 20241111 | 144200 | 6845680550 | 29700 | 29700 | 29750 | 29700 | 191 |
| 235 | 20241111 | 144100 | 6840006700 | 29700 | 29700 | 29750 | 29700 | 187 |
| 236 | 20241111 | 144000 | 6834451750 | 29700 | 29700 | 29750 | 29700 | 251 |
| 237 | 20241111 | 143900 | 6826995300 | 29700 | 29750 | 29750 | 29700 | 2021 |
| 238 | 20241111 | 143800 | 6766968100 | 29700 | 29700 | 29750 | 29700 | 358 |
| 239 | 20241111 | 143700 | 6756329850 | 29750 | 29750 | 29750 | 29700 | 329 |
| 240 | 20241111 | 143600 | 6746555500 | 29750 | 29700 | 29750 | 29700 | 230 |
| 241 | 20241111 | 143500 | 6739723550 | 29750 | 29700 | 29750 | 29700 | 407 |
| 242 | 20241111 | 143400 | 6727629950 | 29750 | 29700 | 29750 | 29700 | 238 |
| 243 | 20241111 | 143300 | 6720560550 | 29750 | 29750 | 29750 | 29700 | 301 |
| 244 | 20241111 | 143200 | 6711618350 | 29700 | 29700 | 29750 | 29700 | 722 |
| 245 | 20241111 | 143100 | 6690156900 | 29700 | 29750 | 29750 | 29700 | 295 |
| 246 | 20241111 | 143000 | 6681391600 | 29700 | 29750 | 29750 | 29700 | 518 |
| 247 | 20241111 | 142900 | 6665994100 | 29750 | 29700 | 29750 | 29700 | 392 |
| 248 | 20241111 | 142800 | 6654350300 | 29700 | 29750 | 29750 | 29700 | 561 |
| 249 | 20241111 | 142700 | 6637674950 | 29700 | 29750 | 29750 | 29700 | 226 |
| 250 | 20241111 | 142600 | 6630959600 | 29700 | 29750 | 29750 | 29700 | 249 |
| 251 | 20241111 | 142500 | 6623563600 | 29700 | 29800 | 29800 | 29700 | 313 |
| 252 | 20241111 | 142400 | 6614264100 | 29750 | 29750 | 29800 | 29750 | 379 |
| 253 | 20241111 | 142300 | 6602986550 | 29750 | 29800 | 29800 | 29750 | 248 |
| 254 | 20241111 | 142200 | 6595608400 | 29750 | 29750 | 29800 | 29750 | 1162 |
| 255 | 20241111 | 142100 | 6561038800 | 29800 | 29800 | 29800 | 29750 | 56 |
| 256 | 20241111 | 142000 | 6559372600 | 29750 | 29750 | 29800 | 29750 | 311 |
| 257 | 20241111 | 141900 | 6550120250 | 29750 | 29800 | 29800 | 29750 | 164 |
| 258 | 20241111 | 141800 | 6545241150 | 29800 | 29750 | 29800 | 29750 | 291 |
| 259 | 20241111 | 141700 | 6536580150 | 29750 | 29800 | 29800 | 29750 | 238 |
| 260 | 20241111 | 141600 | 6529499500 | 29750 | 29750 | 29800 | 29750 | 110 |
| 261 | 20241111 | 141500 | 6526226950 | 29800 | 29800 | 29800 | 29750 | 318 |
| 262 | 20241111 | 141400 | 6516766050 | 29750 | 29750 | 29800 | 29750 | 128 |
| 263 | 20241111 | 141300 | 6512954000 | 29800 | 29800 | 29800 | 29750 | 219 |
| 264 | 20241111 | 141200 | 6506438600 | 29750 | 29800 | 29800 | 29750 | 150 |
| 265 | 20241111 | 141100 | 6501975700 | 29750 | 29800 | 29800 | 29750 | 3071 |
| 266 | 20241111 | 141000 | 6410613400 | 29750 | 29750 | 29800 | 29750 | 4532 |
| 267 | 20241111 | 140900 | 6275781550 | 29700 | 29700 | 29750 | 29700 | 37 |
| 268 | 20241111 | 140800 | 6274682600 | 29750 | 29700 | 29750 | 29700 | 322 |
| 269 | 20241111 | 140700 | 6265118950 | 29700 | 29750 | 29750 | 29700 | 3255 |
| 270 | 20241111 | 140600 | 6168284650 | 29700 | 29700 | 29750 | 29700 | 1375 |
| 271 | 20241111 | 140500 | 6127445500 | 29700 | 29700 | 29750 | 29700 | 601 |
| 272 | 20241111 | 140400 | 6109595650 | 29700 | 29700 | 29750 | 29700 | 195 |
| 273 | 20241111 | 140300 | 6103803900 | 29700 | 29700 | 29750 | 29700 | 468 |
| 274 | 20241111 | 140200 | 6089901200 | 29700 | 29700 | 29750 | 29700 | 85 |
| 275 | 20241111 | 140100 | 6087375950 | 29700 | 29700 | 29750 | 29700 | 309 |
| 276 | 20241111 | 140000 | 6078198100 | 29700 | 29700 | 29750 | 29700 | 386 |
| 277 | 20241111 | 135900 | 6066722050 | 29700 | 29750 | 29750 | 29700 | 1729 |
| 278 | 20241111 | 135800 | 6015367900 | 29750 | 29700 | 29750 | 29700 | 329 |
| 279 | 20241111 | 135700 | 6005595250 | 29750 | 29700 | 29750 | 29700 | 281 |
| 280 | 20241111 | 135600 | 5997237500 | 29700 | 29700 | 29750 | 29700 | 315 |
| 281 | 20241111 | 135500 | 5987881050 | 29700 | 29700 | 29750 | 29700 | 200 |
| 282 | 20241111 | 135400 | 5981938500 | 29700 | 29700 | 29750 | 29700 | 285 |
| 283 | 20241111 | 135300 | 5973472050 | 29700 | 29750 | 29750 | 29700 | 141 |
| 284 | 20241111 | 135200 | 5969283500 | 29750 | 29700 | 29750 | 29700 | 382 |
| 285 | 20241111 | 135100 | 5957937500 | 29700 | 29700 | 29750 | 29700 | 176 |
| 286 | 20241111 | 135000 | 5952710150 | 29700 | 29750 | 29750 | 29700 | 300 |
| 287 | 20241111 | 134900 | 5943799150 | 29700 | 29700 | 29750 | 29700 | 323 |
| 288 | 20241111 | 134800 | 5934204450 | 29750 | 29700 | 29750 | 29700 | 407 |
| 289 | 20241111 | 134700 | 5922115600 | 29700 | 29700 | 29750 | 29700 | 410 |
| 290 | 20241111 | 134600 | 5909929850 | 29750 | 29700 | 29750 | 29700 | 1640 |
| 291 | 20241111 | 134500 | 5861220400 | 29750 | 29700 | 29750 | 29700 | 395 |
| 292 | 20241111 | 134400 | 5849486400 | 29700 | 29700 | 29750 | 29700 | 152 |
| 293 | 20241111 | 134300 | 5844971700 | 29750 | 29700 | 29750 | 29700 | 162 |
| 294 | 20241111 | 134200 | 5840157800 | 29700 | 29700 | 29750 | 29700 | 334 |
| 295 | 20241111 | 134100 | 5830234050 | 29700 | 29750 | 29750 | 29700 | 107 |
| 296 | 20241111 | 134000 | 5827055000 | 29700 | 29750 | 29750 | 29700 | 327 |
| 297 | 20241111 | 133900 | 5817342700 | 29750 | 29700 | 29750 | 29700 | 91 |
| 298 | 20241111 | 133800 | 5814638600 | 29700 | 29750 | 29750 | 29700 | 689 |
| 299 | 20241111 | 133700 | 5794172250 | 29750 | 29750 | 29750 | 29700 | 157 |
| 300 | 20241111 | 133600 | 5789508900 | 29700 | 29750 | 29750 | 29700 | 172 |
| 301 | 20241111 | 133500 | 5784398650 | 29700 | 29700 | 29750 | 29700 | 2593 |
| 302 | 20241111 | 133400 | 5707386050 | 29700 | 29700 | 29750 | 29700 | 52 |
| 303 | 20241111 | 133300 | 5705841500 | 29700 | 29700 | 29750 | 29700 | 498 |
| 304 | 20241111 | 133200 | 5691042450 | 29700 | 29700 | 29750 | 29700 | 207 |
| 305 | 20241111 | 133100 | 5684892000 | 29750 | 29700 | 29750 | 29700 | 1490 |
| 306 | 20241111 | 133000 | 5640587800 | 29750 | 29750 | 29750 | 29700 | 296 |
| 307 | 20241111 | 132900 | 5631792650 | 29700 | 29750 | 29750 | 29700 | 607 |
| 308 | 20241111 | 132800 | 5613764100 | 29750 | 29750 | 29750 | 29700 | 337 |
| 309 | 20241111 | 132700 | 5603750150 | 29750 | 29750 | 29750 | 29700 | 778 |
| 310 | 20241111 | 132600 | 5580640050 | 29700 | 29700 | 29750 | 29700 | 1044 |
| 311 | 20241111 | 132500 | 5549630900 | 29700 | 29700 | 29750 | 29700 | 449 |
| 312 | 20241111 | 132400 | 5536283950 | 29750 | 29700 | 29750 | 29700 | 136 |
| 313 | 20241111 | 132300 | 5532243800 | 29700 | 29750 | 29750 | 29700 | 273 |
| 314 | 20241111 | 132200 | 5524133450 | 29700 | 29750 | 29750 | 29700 | 162 |
| 315 | 20241111 | 132100 | 5519321800 | 29700 | 29700 | 29750 | 29700 | 203 |
| 316 | 20241111 | 132000 | 5513292250 | 29700 | 29750 | 29750 | 29700 | 138 |
| 317 | 20241111 | 131900 | 5509191450 | 29700 | 29750 | 29750 | 29700 | 651 |
| 318 | 20241111 | 131800 | 5489836550 | 29750 | 29700 | 29750 | 29700 | 1987 |
| 319 | 20241111 | 131700 | 5430818050 | 29750 | 29750 | 29750 | 29700 | 15236 |
| 320 | 20241111 | 131600 | 4977992400 | 29800 | 29800 | 29800 | 29750 | 269 |
| 321 | 20241111 | 131500 | 4969988750 | 29800 | 29800 | 29800 | 29750 | 7214 |
| 322 | 20241111 | 131400 | 4755020950 | 29750 | 29800 | 29800 | 29750 | 179 |
| 323 | 20241111 | 131300 | 4749694400 | 29800 | 29750 | 29800 | 29750 | 216 |
| 324 | 20241111 | 131200 | 4743268150 | 29750 | 29750 | 29800 | 29750 | 160 |
| 325 | 20241111 | 131100 | 4738507700 | 29750 | 29750 | 29800 | 29750 | 272 |
| 326 | 20241111 | 131000 | 4730410700 | 29750 | 29750 | 29800 | 29750 | 352 |
| 327 | 20241111 | 130900 | 4719936650 | 29750 | 29750 | 29800 | 29750 | 508 |
| 328 | 20241111 | 130800 | 4704823550 | 29750 | 29750 | 29800 | 29750 | 393 |
| 329 | 20241111 | 130700 | 4693127750 | 29800 | 29750 | 29800 | 29750 | 267 |
| 330 | 20241111 | 130600 | 4685178900 | 29800 | 29750 | 29800 | 29750 | 400 |
| 331 | 20241111 | 130500 | 4673277250 | 29750 | 29800 | 29800 | 29750 | 1249 |
| 332 | 20241111 | 130400 | 4636118450 | 29750 | 29800 | 29800 | 29750 | 376 |
| 333 | 20241111 | 130300 | 4624932350 | 29750 | 29750 | 29750 | 29750 | 232 |
| 334 | 20241111 | 130200 | 4618030350 | 29750 | 29750 | 29750 | 29750 | 923 |
| 335 | 20241111 | 130100 | 4590571100 | 29750 | 29750 | 29800 | 29750 | 1004 |
| 336 | 20241111 | 130000 | 4560701550 | 29750 | 29800 | 29800 | 29750 | 244 |
| 337 | 20241111 | 125900 | 4553441850 | 29750 | 29750 | 29800 | 29750 | 483 |
| 338 | 20241111 | 125800 | 4539071900 | 29750 | 29800 | 29800 | 29750 | 117 |
| 339 | 20241111 | 125700 | 4535590850 | 29800 | 29750 | 29800 | 29750 | 177 |
| 340 | 20241111 | 125600 | 4530323050 | 29750 | 29750 | 29800 | 29750 | 133 |
| 341 | 20241111 | 125500 | 4526366200 | 29800 | 29750 | 29800 | 29750 | 303 |
| 342 | 20241111 | 125400 | 4517347800 | 29750 | 29800 | 29800 | 29750 | 141 |
| 343 | 20241111 | 125300 | 4513151500 | 29800 | 29750 | 29800 | 29750 | 491 |
| 344 | 20241111 | 125200 | 4498531250 | 29800 | 29850 | 29850 | 29750 | 1694 |
| 345 | 20241111 | 125100 | 4448052600 | 29800 | 29850 | 29850 | 29800 | 318 |
| 346 | 20241111 | 125000 | 4438574550 | 29800 | 29750 | 29850 | 29750 | 2754 |
| 347 | 20241111 | 124900 | 4356481050 | 29800 | 29800 | 29800 | 29750 | 28 |
| 348 | 20241111 | 124800 | 4355647350 | 29800 | 29800 | 29800 | 29750 | 380 |
| 349 | 20241111 | 124700 | 4344338050 | 29800 | 29750 | 29800 | 29750 | 479 |
| 350 | 20241111 | 124600 | 4330069250 | 29750 | 29750 | 29800 | 29750 | 150 |
| 351 | 20241111 | 124500 | 4325606400 | 29750 | 29750 | 29800 | 29750 | 342 |
| 352 | 20241111 | 124400 | 4315431800 | 29800 | 29800 | 29800 | 29750 | 367 |
| 353 | 20241111 | 124300 | 4304496050 | 29800 | 29750 | 29800 | 29750 | 497 |
| 354 | 20241111 | 124200 | 4289701900 | 29750 | 29750 | 29750 | 29750 | 71 |
| 355 | 20241111 | 124100 | 4287589650 | 29750 | 29750 | 29750 | 29750 | 168 |
| 356 | 20241111 | 124000 | 4282591650 | 29750 | 29750 | 29750 | 29750 | 337 |
| 357 | 20241111 | 123900 | 4272565900 | 29800 | 29750 | 29800 | 29750 | 27 |
| 358 | 20241111 | 123800 | 4271762250 | 29750 | 29750 | 29800 | 29750 | 1465 |
| 359 | 20241111 | 123700 | 4228175700 | 29800 | 29800 | 29800 | 29750 | 367 |
| 360 | 20241111 | 123600 | 4217240050 | 29750 | 29750 | 29750 | 29750 | 255 |
| 361 | 20241111 | 123500 | 4209653800 | 29750 | 29750 | 29800 | 29750 | 361 |
| 362 | 20241111 | 123400 | 4198902050 | 29750 | 29750 | 29800 | 29750 | 361 |
| 363 | 20241111 | 123300 | 4188151200 | 29750 | 29750 | 29800 | 29750 | 336 |
| 364 | 20241111 | 123200 | 4178154500 | 29750 | 29750 | 29800 | 29750 | 21 |
| 365 | 20241111 | 123100 | 4177529700 | 29750 | 29750 | 29800 | 29750 | 502 |
| 366 | 20241111 | 123000 | 4162595050 | 29750 | 29800 | 29800 | 29750 | 2180 |
| 367 | 20241111 | 122900 | 4097739650 | 29800 | 29750 | 29800 | 29750 | 350 |
| 368 | 20241111 | 122800 | 4087322500 | 29750 | 29750 | 29800 | 29750 | 418 |
| 369 | 20241111 | 122700 | 4074886700 | 29800 | 29800 | 29800 | 29750 | 263 |
| 370 | 20241111 | 122600 | 4067061150 | 29750 | 29800 | 29800 | 29750 | 302 |
| 371 | 20241111 | 122500 | 4058071100 | 29750 | 29750 | 29750 | 29750 | 111 |
| 372 | 20241111 | 122400 | 4054768850 | 29800 | 29750 | 29800 | 29750 | 247 |
| 373 | 20241111 | 122300 | 4047419950 | 29750 | 29750 | 29800 | 29750 | 209 |
| 374 | 20241111 | 122200 | 4041201650 | 29800 | 29800 | 29800 | 29750 | 262 |
| 375 | 20241111 | 122100 | 4033406400 | 29800 | 29750 | 29800 | 29750 | 54 |
| 376 | 20241111 | 122000 | 4031798750 | 29750 | 29800 | 29800 | 29750 | 2234 |
| 377 | 20241111 | 121900 | 3965333050 | 29800 | 29800 | 29800 | 29750 | 176 |
| 378 | 20241111 | 121800 | 3960095200 | 29800 | 29750 | 29800 | 29750 | 179 |
| 379 | 20241111 | 121700 | 3954767400 | 29750 | 29800 | 29800 | 29750 | 276 |
| 380 | 20241111 | 121600 | 3946554600 | 29800 | 29800 | 29800 | 29750 | 166 |
| 381 | 20241111 | 121500 | 3941615900 | 29750 | 29800 | 29800 | 29750 | 387 |
| 382 | 20241111 | 121400 | 3930102150 | 29750 | 29750 | 29750 | 29750 | 196 |
| 383 | 20241111 | 121300 | 3924271150 | 29800 | 29800 | 29850 | 29750 | 2908 |
| 384 | 20241111 | 121200 | 3837613850 | 29800 | 29800 | 29800 | 29800 | 139 |
| 385 | 20241111 | 121100 | 3833471650 | 29800 | 29850 | 29850 | 29800 | 170 |
| 386 | 20241111 | 121000 | 3828405500 | 29850 | 29800 | 29850 | 29800 | 597 |
| 387 | 20241111 | 120900 | 3810614850 | 29800 | 29800 | 29850 | 29800 | 311 |
| 388 | 20241111 | 120800 | 3801346700 | 29800 | 29800 | 29850 | 29800 | 382 |
| 389 | 20241111 | 120700 | 3789962050 | 29800 | 29800 | 29850 | 29800 | 227 |
| 390 | 20241111 | 120600 | 3783197350 | 29800 | 29850 | 29850 | 29800 | 618 |
| 391 | 20241111 | 120500 | 3764780000 | 29850 | 29800 | 29850 | 29800 | 2000 |
| 392 | 20241111 | 120400 | 3705179650 | 29800 | 29800 | 29850 | 29800 | 196 |
| 393 | 20241111 | 120300 | 3699337500 | 29850 | 29800 | 29850 | 29800 | 736 |
| 394 | 20241111 | 120200 | 3677403750 | 29850 | 29800 | 29850 | 29800 | 598 |
| 395 | 20241111 | 120100 | 3659581300 | 29850 | 29850 | 29850 | 29800 | 4882 |
| 396 | 20241111 | 120000 | 3513866500 | 29850 | 29850 | 29900 | 29850 | 5666 |
| 397 | 20241111 | 115900 | 3344736350 | 29850 | 29900 | 29900 | 29850 | 775 |
| 398 | 20241111 | 115800 | 3321599850 | 29900 | 29850 | 29900 | 29850 | 292 |
| 399 | 20241111 | 115700 | 3312883000 | 29900 | 29900 | 29900 | 29850 | 219 |
| 400 | 20241111 | 115600 | 3306342600 | 29900 | 29900 | 29900 | 29850 | 296 |
| 401 | 20241111 | 115500 | 3297501050 | 29850 | 29900 | 29900 | 29850 | 120 |
| 402 | 20241111 | 115400 | 3293918800 | 29850 | 29900 | 29900 | 29850 | 457 |
| 403 | 20241111 | 115300 | 3280277050 | 29850 | 29900 | 29900 | 29850 | 466 |
| 404 | 20241111 | 115200 | 3266357500 | 29850 | 29850 | 29900 | 29850 | 125 |
| 405 | 20241111 | 115100 | 3262625750 | 29850 | 29850 | 29900 | 29850 | 154 |
| 406 | 20241111 | 115000 | 3258028800 | 29850 | 29900 | 29900 | 29850 | 242 |
| 407 | 20241111 | 114900 | 3250804250 | 29900 | 29900 | 29900 | 29850 | 154 |
| 408 | 20241111 | 114800 | 3246206650 | 29850 | 29850 | 29900 | 29850 | 236 |
| 409 | 20241111 | 114700 | 3239162000 | 29850 | 29850 | 29900 | 29850 | 2311 |
| 410 | 20241111 | 114600 | 3170158550 | 29900 | 29900 | 29900 | 29850 | 872 |
| 411 | 20241111 | 114500 | 3144104200 | 29900 | 29850 | 29900 | 29850 | 383 |
| 412 | 20241111 | 114400 | 3132671150 | 29850 | 29900 | 29900 | 29850 | 167 |
| 413 | 20241111 | 114300 | 3127686150 | 29850 | 29850 | 29900 | 29850 | 236 |
| 414 | 20241111 | 114200 | 3120640100 | 29850 | 29850 | 29900 | 29850 | 204 |
| 415 | 20241111 | 114100 | 3114547250 | 29900 | 29850 | 29900 | 29850 | 338 |
| 416 | 20241111 | 114000 | 3104454200 | 29900 | 29900 | 29900 | 29850 | 124 |
| 417 | 20241111 | 113900 | 3100752500 | 29900 | 29850 | 29900 | 29850 | 157 |
| 418 | 20241111 | 113800 | 3096066000 | 29900 | 29850 | 29900 | 29850 | 351 |
| 419 | 20241111 | 113700 | 3085578100 | 29850 | 29900 | 29900 | 29850 | 1760 |
| 420 | 20241111 | 113600 | 3033042050 | 29900 | 29900 | 29900 | 29850 | 100 |
| 421 | 20241111 | 113500 | 3030056750 | 29850 | 29850 | 29900 | 29850 | 449 |
| 422 | 20241111 | 113400 | 3016654000 | 29850 | 29850 | 29900 | 29850 | 2230 |
| 423 | 20241111 | 113300 | 2950088450 | 29850 | 29850 | 29900 | 29850 | 136 |
| 424 | 20241111 | 113200 | 2946028750 | 29850 | 29900 | 29900 | 29850 | 160 |
| 425 | 20241111 | 113100 | 2941252450 | 29850 | 29850 | 29900 | 29850 | 123 |
| 426 | 20241111 | 113000 | 2937579550 | 29900 | 29900 | 29900 | 29850 | 4507 |
| 427 | 20241111 | 112900 | 2802844300 | 29950 | 29950 | 29950 | 29900 | 204 |
| 428 | 20241111 | 112800 | 2796739200 | 29900 | 29900 | 29950 | 29900 | 152 |
| 429 | 20241111 | 112700 | 2792193150 | 29900 | 29950 | 29950 | 29900 | 273 |
| 430 | 20241111 | 112600 | 2784029800 | 29950 | 29900 | 29950 | 29900 | 45 |
| 431 | 20241111 | 112500 | 2782684200 | 29950 | 29900 | 29950 | 29900 | 125 |
| 432 | 20241111 | 112400 | 2778946600 | 29900 | 29950 | 29950 | 29900 | 96 |
| 433 | 20241111 | 112300 | 2776076150 | 29900 | 29900 | 29950 | 29850 | 739 |
| 434 | 20241111 | 112200 | 2753986350 | 29900 | 29900 | 29950 | 29900 | 1525 |
| 435 | 20241111 | 112100 | 2708388800 | 29900 | 29900 | 29900 | 29900 | 3002 |
| 436 | 20241111 | 112000 | 2618629000 | 29900 | 29950 | 29950 | 29900 | 229 |
| 437 | 20241111 | 111900 | 2611781550 | 29950 | 29900 | 29950 | 29900 | 63 |
| 438 | 20241111 | 111800 | 2609897350 | 29950 | 29900 | 29950 | 29900 | 517 |
| 439 | 20241111 | 111700 | 2594423950 | 29900 | 29900 | 29900 | 29900 | 33 |
| 440 | 20241111 | 111600 | 2593437250 | 29900 | 29950 | 29950 | 29900 | 173 |
| 441 | 20241111 | 111500 | 2588262000 | 29950 | 29900 | 29950 | 29900 | 596 |
| 442 | 20241111 | 111400 | 2570424850 | 29900 | 29950 | 29950 | 29900 | 7 |
| 443 | 20241111 | 111300 | 2570215350 | 29950 | 29900 | 29950 | 29900 | 255 |
| 444 | 20241111 | 111200 | 2562589700 | 29900 | 29900 | 29900 | 29900 | 139 |
| 445 | 20241111 | 111100 | 2558433600 | 29900 | 29950 | 29950 | 29900 | 378 |
| 446 | 20241111 | 111000 | 2547131250 | 29950 | 29900 | 29950 | 29900 | 233 |
| 447 | 20241111 | 110900 | 2540163950 | 29950 | 29950 | 29950 | 29950 | 4 |
| 448 | 20241111 | 110800 | 2540044150 | 29900 | 29950 | 29950 | 29900 | 1310 |
| 449 | 20241111 | 110700 | 2500863350 | 29950 | 29900 | 29950 | 29900 | 315 |
| 450 | 20241111 | 110600 | 2491437700 | 29900 | 29950 | 29950 | 29900 | 137 |
| 451 | 20241111 | 110500 | 2487340500 | 29950 | 29950 | 29950 | 29900 | 11 |
| 452 | 20241111 | 110400 | 2487011100 | 29950 | 29950 | 29950 | 29900 | 185 |
| 453 | 20241111 | 110300 | 2481476400 | 29950 | 29950 | 29950 | 29900 | 464 |
| 454 | 20241111 | 110200 | 2467585550 | 29950 | 29950 | 29950 | 29900 | 241 |
| 455 | 20241111 | 110100 | 2460376700 | 29950 | 29900 | 29950 | 29900 | 132 |
| 456 | 20241111 | 110000 | 2456429350 | 29950 | 30000 | 30000 | 29900 | 728 |
| 457 | 20241111 | 105900 | 2434634200 | 29950 | 29950 | 29950 | 29950 | 128 |
| 458 | 20241111 | 105800 | 2430800600 | 30000 | 29950 | 30000 | 29950 | 122 |
| 459 | 20241111 | 105700 | 2427146600 | 29950 | 29950 | 29950 | 29950 | 123 |
| 460 | 20241111 | 105600 | 2423462750 | 29950 | 29950 | 30000 | 29900 | 933 |
| 461 | 20241111 | 105500 | 2395518450 | 29950 | 29900 | 29950 | 29900 | 552 |
| 462 | 20241111 | 105400 | 2378986200 | 29950 | 29900 | 29950 | 29900 | 2586 |
| 463 | 20241111 | 105300 | 2301621100 | 29900 | 29950 | 29950 | 29900 | 23 |
| 464 | 20241111 | 105200 | 2300933300 | 29900 | 29900 | 29950 | 29900 | 162 |
| 465 | 20241111 | 105100 | 2296089250 | 29900 | 29900 | 29950 | 29900 | 144 |
| 466 | 20241111 | 105000 | 2291783500 | 29900 | 29950 | 30000 | 29900 | 11383 |
| 467 | 20241111 | 104900 | 1951283850 | 29950 | 29950 | 30000 | 29950 | 126 |
| 468 | 20241111 | 104800 | 1947509950 | 30000 | 30000 | 30000 | 30000 | 2 |
| 469 | 20241111 | 104700 | 1947449950 | 29950 | 30000 | 30000 | 29950 | 123 |
| 470 | 20241111 | 104600 | 1943765950 | 29950 | 29950 | 29950 | 29950 | 180 |
| 471 | 20241111 | 104500 | 1938374950 | 29950 | 29950 | 29950 | 29950 | 10 |
| 472 | 20241111 | 104400 | 1938075450 | 29950 | 29950 | 29950 | 29950 | 122 |
| 473 | 20241111 | 104300 | 1934421550 | 29950 | 29950 | 29950 | 29950 | 8 |
| 474 | 20241111 | 104200 | 1934181950 | 30000 | 30000 | 30000 | 29950 | 137 |
| 475 | 20241111 | 104100 | 1930077900 | 30000 | 29950 | 30000 | 29950 | 126 |
| 476 | 20241111 | 104000 | 1926303200 | 29950 | 29950 | 30000 | 29950 | 197 |
| 477 | 20241111 | 103900 | 1920400450 | 30000 | 29950 | 30000 | 29950 | 169 |
| 478 | 20241111 | 103800 | 1915336400 | 30000 | 29950 | 30000 | 29950 | 6 |
| 479 | 20241111 | 103700 | 1915156650 | 29950 | 29950 | 29950 | 29950 | 121 |
| 480 | 20241111 | 103600 | 1911532700 | 30000 | 30000 | 30000 | 30000 | 6 |
| 481 | 20241111 | 103500 | 1911352700 | 30000 | 30000 | 30000 | 29950 | 138 |
| 482 | 20241111 | 103400 | 1907218950 | 29950 | 29950 | 30000 | 29950 | 128 |
| 483 | 20241111 | 103300 | 1903385100 | 29950 | 29950 | 30000 | 29950 | 36 |
| 484 | 20241111 | 103200 | 1902306850 | 30000 | 30000 | 30000 | 29950 | 223 |
| 485 | 20241111 | 103100 | 1895622850 | 30000 | 29950 | 30000 | 29950 | 8 |
| 486 | 20241111 | 103000 | 1895383000 | 29950 | 30000 | 30000 | 29950 | 146 |
| 487 | 20241111 | 102900 | 1891010050 | 29950 | 30000 | 30000 | 29950 | 36 |
| 488 | 20241111 | 102800 | 1889930200 | 29950 | 29950 | 30000 | 29950 | 180 |
| 489 | 20241111 | 102700 | 1884539000 | 29950 | 29950 | 30000 | 29950 | 132 |
| 490 | 20241111 | 102600 | 1880585550 | 29950 | 29950 | 29950 | 29950 | 5690 |
| 491 | 20241111 | 102500 | 1710170050 | 29950 | 29950 | 29950 | 29950 | 640 |
| 492 | 20241111 | 102400 | 1691002050 | 29950 | 29950 | 30000 | 29950 | 26 |
| 493 | 20241111 | 102300 | 1690223150 | 29950 | 29950 | 30000 | 29950 | 143 |
| 494 | 20241111 | 102200 | 1685939250 | 29950 | 29950 | 30000 | 29950 | 129 |
| 495 | 20241111 | 102100 | 1682075550 | 29950 | 29950 | 29950 | 29950 | 18 |
| 496 | 20241111 | 102000 | 1681536450 | 30000 | 30000 | 30000 | 29950 | 123 |
| 497 | 20241111 | 101900 | 1677852450 | 29950 | 29950 | 30000 | 29950 | 23 |
| 498 | 20241111 | 101800 | 1677163500 | 29950 | 30000 | 30000 | 29950 | 208 |
| 499 | 20241111 | 101700 | 1670933600 | 29950 | 29950 | 29950 | 29950 | 18 |
| 500 | 20241111 | 101600 | 1670394500 | 30000 | 30000 | 30000 | 29950 | 228 |
| 501 | 20241111 | 101500 | 1663560500 | 29950 | 29950 | 29950 | 29950 | 140 |
| 502 | 20241111 | 101400 | 1659367500 | 30000 | 30000 | 30000 | 29950 | 17 |
| 503 | 20241111 | 101300 | 1658857550 | 30000 | 29950 | 30000 | 29950 | 210 |
| 504 | 20241111 | 101200 | 1652563550 | 29950 | 30000 | 30000 | 29950 | 33 |
| 505 | 20241111 | 101100 | 1651573650 | 30000 | 30000 | 30000 | 29950 | 452 |
| 506 | 20241111 | 101000 | 1638035200 | 30000 | 29950 | 30000 | 29950 | 123 |
| 507 | 20241111 | 100900 | 1634351200 | 29950 | 30000 | 30000 | 29950 | 543 |
| 508 | 20241111 | 100800 | 1618078000 | 29950 | 30000 | 30000 | 29950 | 145 |
| 509 | 20241111 | 100700 | 1613735150 | 30000 | 30000 | 30000 | 30000 | 851 |
| 510 | 20241111 | 100600 | 1588205150 | 30000 | 30000 | 30050 | 30000 | 123 |
| 511 | 20241111 | 100500 | 1584515100 | 30000 | 30050 | 30050 | 30000 | 404 |
| 512 | 20241111 | 100400 | 1572395050 | 30000 | 30050 | 30050 | 30000 | 244 |
| 513 | 20241111 | 100300 | 1565075000 | 30000 | 29950 | 30000 | 29950 | 2267 |
| 514 | 20241111 | 100200 | 1497071000 | 30000 | 30000 | 30000 | 29950 | 27 |
| 515 | 20241111 | 100100 | 1496261050 | 30000 | 30000 | 30000 | 29950 | 126 |
| 516 | 20241111 | 100000 | 1492487050 | 29950 | 30000 | 30000 | 29950 | 1653 |
| 517 | 20241111 | 095900 | 1442897100 | 30000 | 29950 | 30000 | 29950 | 168 |
| 518 | 20241111 | 095800 | 1437863200 | 30000 | 30000 | 30000 | 29950 | 60 |
| 519 | 20241111 | 095700 | 1436064200 | 30000 | 29950 | 30000 | 29950 | 388 |
| 520 | 20241111 | 095600 | 1424430400 | 29950 | 29950 | 30000 | 29950 | 224 |
| 521 | 20241111 | 095500 | 1417721400 | 29950 | 29950 | 30000 | 29950 | 1035 |
| 522 | 20241111 | 095400 | 1386700200 | 29950 | 30000 | 30000 | 29950 | 126 |
| 523 | 20241111 | 095300 | 1382926250 | 30000 | 30000 | 30000 | 29950 | 14 |
| 524 | 20241111 | 095200 | 1382506300 | 30000 | 30000 | 30000 | 29950 | 159 |
| 525 | 20241111 | 095100 | 1377742250 | 30000 | 29950 | 30000 | 29950 | 202 |
| 526 | 20241111 | 095000 | 1371689450 | 29950 | 30000 | 30000 | 29950 | 114 |
| 527 | 20241111 | 094900 | 1368275050 | 29950 | 30000 | 30000 | 29950 | 3202 |
| 528 | 20241111 | 094800 | 1272223150 | 29950 | 30000 | 30000 | 29950 | 146 |
| 529 | 20241111 | 094700 | 1267849700 | 30000 | 29950 | 30000 | 29950 | 177 |
| 530 | 20241111 | 094600 | 1262545950 | 29950 | 29950 | 30000 | 29950 | 2492 |
| 531 | 20241111 | 094500 | 1187908950 | 29950 | 30000 | 30000 | 29950 | 399 |
| 532 | 20241111 | 094400 | 1175952550 | 30000 | 30000 | 30050 | 29950 | 6447 |
| 533 | 20241111 | 094300 | 982526550 | 30050 | 30050 | 30050 | 30050 | 100 |
| 534 | 20241111 | 094200 | 979521550 | 30050 | 30050 | 30050 | 30000 | 300 |
| 535 | 20241111 | 094100 | 970520250 | 30050 | 30050 | 30050 | 30000 | 89 |
| 536 | 20241111 | 094000 | 967846100 | 30050 | 30050 | 30050 | 30000 | 232 |
| 537 | 20241111 | 093900 | 960880450 | 30050 | 30000 | 30050 | 30000 | 285 |
| 538 | 20241111 | 093800 | 952325450 | 30050 | 30050 | 30050 | 30000 | 136 |
| 539 | 20241111 | 093700 | 948238700 | 30000 | 30050 | 30050 | 30000 | 138 |
| 540 | 20241111 | 093600 | 944098400 | 30000 | 30050 | 30050 | 30000 | 334 |
| 541 | 20241111 | 093500 | 934076200 | 30050 | 30100 | 30100 | 30000 | 245 |
| 542 | 20241111 | 093400 | 926720050 | 30100 | 30100 | 30100 | 30050 | 2278 |
| 543 | 20241111 | 093300 | 858264200 | 30050 | 30100 | 30100 | 30050 | 341 |
| 544 | 20241111 | 093200 | 848011400 | 30100 | 30100 | 30100 | 30050 | 234 |
| 545 | 20241111 | 093100 | 840974500 | 30050 | 30050 | 30050 | 30050 | 24 |
| 546 | 20241111 | 093000 | 840253300 | 30050 | 30100 | 30100 | 30050 | 260 |
| 547 | 20241111 | 092900 | 832434150 | 30100 | 30100 | 30100 | 30050 | 145 |
| 548 | 20241111 | 092800 | 828070850 | 30100 | 30050 | 30100 | 30050 | 176 |
| 549 | 20241111 | 092700 | 822780900 | 30100 | 30100 | 30100 | 30050 | 181 |
| 550 | 20241111 | 092600 | 817339050 | 30050 | 30050 | 30100 | 30050 | 737 |
| 551 | 20241111 | 092500 | 795192100 | 30050 | 30100 | 30100 | 30050 | 846 |
| 552 | 20241111 | 092400 | 769763450 | 30100 | 30050 | 30100 | 30050 | 857 |
| 553 | 20241111 | 092300 | 743968000 | 30100 | 30050 | 30100 | 30050 | 228 |
| 554 | 20241111 | 092200 | 737112250 | 30100 | 30050 | 30100 | 30000 | 1824 |
| 555 | 20241111 | 092100 | 682306650 | 30050 | 30050 | 30050 | 30000 | 438 |
| 556 | 20241111 | 092000 | 669158700 | 30050 | 30050 | 30050 | 30000 | 525 |
| 557 | 20241111 | 091900 | 653401750 | 30050 | 30000 | 30050 | 30000 | 4330 |
| 558 | 20241111 | 091800 | 523298450 | 30050 | 30050 | 30050 | 30000 | 187 |
| 559 | 20241111 | 091700 | 517685100 | 30000 | 30000 | 30050 | 30000 | 138 |
| 560 | 20241111 | 091600 | 513539250 | 30000 | 30050 | 30050 | 30000 | 275 |
| 561 | 20241111 | 091500 | 505282600 | 30050 | 30100 | 30100 | 30000 | 3087 |
| 562 | 20241111 | 091400 | 412509100 | 30100 | 30100 | 30100 | 30050 | 203 |
| 563 | 20241111 | 091300 | 406399850 | 30100 | 30100 | 30100 | 30050 | 219 |
| 564 | 20241111 | 091200 | 399814150 | 30100 | 30100 | 30100 | 30100 | 219 |
| 565 | 20241111 | 091100 | 393222250 | 30100 | 30100 | 30100 | 30050 | 393 |
| 566 | 20241111 | 091000 | 381399900 | 30100 | 30100 | 30100 | 30050 | 609 |
| 567 | 20241111 | 090900 | 363070050 | 30050 | 30100 | 30150 | 30050 | 938 |
| 568 | 20241111 | 090800 | 334842100 | 30050 | 30050 | 30150 | 30050 | 1274 |
| 569 | 20241111 | 090700 | 296507600 | 30100 | 30100 | 30150 | 30100 | 1081 |
| 570 | 20241111 | 090600 | 263969300 | 30100 | 30150 | 30150 | 30100 | 1597 |
| 571 | 20241111 | 090500 | 215897650 | 30150 | 30150 | 30150 | 30100 | 620 |
| 572 | 20241111 | 090400 | 197229000 | 30150 | 30100 | 30150 | 30100 | 1326 |
| 573 | 20241111 | 090300 | 157305450 | 30150 | 30200 | 30200 | 30100 | 272 |
| 574 | 20241111 | 090200 | 149105700 | 30200 | 30200 | 30200 | 30200 | 2 |
| 575 | 20241111 | 090100 | 149045300 | 30250 | 30150 | 30250 | 30150 | 2475 |
| 576 | 20241111 | 090000 | 74328800 | 30150 | 30100 | 30200 | 30100 | 2469 |