42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 214400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 3 | 20241111 | 214300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20241111 | 214200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20241111 | 214100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20241111 | 214000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20241111 | 213900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20241111 | 213800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20241111 | 213700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20241111 | 213600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20241111 | 213500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20241111 | 213400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20241111 | 213300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20241111 | 213200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20241111 | 213100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20241111 | 213000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20241111 | 212900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20241111 | 212800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20241111 | 212700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20241111 | 212600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20241111 | 212500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20241111 | 212400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20241111 | 212300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20241111 | 212200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20241111 | 212100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20241111 | 212000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20241111 | 211900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20241111 | 211800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20241111 | 211700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20241111 | 211600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20241111 | 211500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20241111 | 211400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 33 | 20241111 | 211300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20241111 | 211200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20241111 | 211100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20241111 | 211000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20241111 | 210900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20241111 | 210800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20241111 | 210700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20241111 | 210600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20241111 | 210500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20241111 | 210400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20241111 | 210300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20241111 | 210200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20241111 | 210100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20241111 | 210000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20241111 | 205900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20241111 | 205800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20241111 | 205700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20241111 | 205600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20241111 | 205500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20241111 | 205400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20241111 | 205300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20241111 | 205200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20241111 | 205100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20241111 | 205000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20241111 | 204900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20241111 | 204800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20241111 | 204700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20241111 | 204600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20241111 | 204500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20241111 | 204400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 63 | 20241111 | 204300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20241111 | 204200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20241111 | 204100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20241111 | 204000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20241111 | 203900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20241111 | 203800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20241111 | 203700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20241111 | 203600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20241111 | 203500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20241111 | 203400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20241111 | 203300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20241111 | 203200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20241111 | 203100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20241111 | 203000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20241111 | 202900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20241111 | 202800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20241111 | 202700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20241111 | 202600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20241111 | 202500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20241111 | 202400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20241111 | 202300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20241111 | 202200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20241111 | 202100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20241111 | 202000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20241111 | 201900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20241111 | 201800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20241111 | 201700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20241111 | 201600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20241111 | 201500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20241111 | 201400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 93 | 20241111 | 201300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20241111 | 201200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20241111 | 201100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20241111 | 201000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20241111 | 200900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20241111 | 200800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20241111 | 200700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20241111 | 200600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20241111 | 200500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20241111 | 200400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20241111 | 200300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20241111 | 200200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20241111 | 200100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20241111 | 200000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20241111 | 195900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20241111 | 195800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20241111 | 195700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20241111 | 195600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20241111 | 195500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20241111 | 195400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20241111 | 195300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20241111 | 195200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20241111 | 195100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20241111 | 195000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20241111 | 194900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20241111 | 194800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20241111 | 194700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20241111 | 194600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20241111 | 194500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20241111 | 194400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 123 | 20241111 | 194300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20241111 | 194200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20241111 | 194100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20241111 | 194000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20241111 | 193900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20241111 | 193800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20241111 | 193700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20241111 | 193600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20241111 | 193500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20241111 | 193400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20241111 | 193300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20241111 | 193200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20241111 | 193100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20241111 | 193000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20241111 | 192900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20241111 | 192800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20241111 | 192700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20241111 | 192600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20241111 | 192500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20241111 | 192400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20241111 | 192300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20241111 | 192200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20241111 | 192100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20241111 | 192000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20241111 | 191900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20241111 | 191800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20241111 | 191700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20241111 | 191600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20241111 | 191500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20241111 | 191400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 153 | 20241111 | 191300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20241111 | 191200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20241111 | 191100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20241111 | 191000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20241111 | 190900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20241111 | 190800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20241111 | 190700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20241111 | 190600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20241111 | 190500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20241111 | 190400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20241111 | 190300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20241111 | 190200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20241111 | 190100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20241111 | 190000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20241111 | 185900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20241111 | 185800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20241111 | 185700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20241111 | 185600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20241111 | 185500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20241111 | 185400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20241111 | 185300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20241111 | 185200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20241111 | 185100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20241111 | 185000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20241111 | 184900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20241111 | 184800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20241111 | 184700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20241111 | 184600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20241111 | 184500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20241111 | 184400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 183 | 20241111 | 184300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20241111 | 184200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20241111 | 184100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20241111 | 184000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20241111 | 183900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20241111 | 183800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20241111 | 183700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20241111 | 183600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20241111 | 183500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20241111 | 183400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20241111 | 183300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20241111 | 183200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20241111 | 183100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20241111 | 183000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20241111 | 182900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20241111 | 182800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20241111 | 182700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20241111 | 182600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20241111 | 182500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20241111 | 182400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20241111 | 182300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20241111 | 182200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20241111 | 182100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20241111 | 182000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20241111 | 181900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20241111 | 181800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20241111 | 181700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20241111 | 181600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20241111 | 181500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20241111 | 181400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 213 | 20241111 | 181300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20241111 | 181200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20241111 | 181100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20241111 | 181000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20241111 | 180900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20241111 | 180800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20241111 | 180700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20241111 | 180600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20241111 | 180500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20241111 | 180400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20241111 | 180300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20241111 | 180200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20241111 | 180100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20241111 | 180000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20241111 | 175900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20241111 | 175800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20241111 | 175700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20241111 | 175600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20241111 | 175500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20241111 | 175400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20241111 | 175300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20241111 | 175200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20241111 | 175100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20241111 | 175000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20241111 | 174900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20241111 | 174800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20241111 | 174700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20241111 | 174600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20241111 | 174500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20241111 | 174400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 243 | 20241111 | 174300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20241111 | 174200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20241111 | 174100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20241111 | 174000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20241111 | 173900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20241111 | 173800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20241111 | 173700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20241111 | 173600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20241111 | 173500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20241111 | 173400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20241111 | 173300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20241111 | 173200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20241111 | 173100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20241111 | 173000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20241111 | 172900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20241111 | 172800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20241111 | 172700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20241111 | 172600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20241111 | 172500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20241111 | 172400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20241111 | 172300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20241111 | 172200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20241111 | 172100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20241111 | 172000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20241111 | 171900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20241111 | 171800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20241111 | 171700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20241111 | 171600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20241111 | 171500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20241111 | 171400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 273 | 20241111 | 171300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20241111 | 171200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20241111 | 171100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20241111 | 171000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20241111 | 170900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20241111 | 170800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20241111 | 170700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20241111 | 170600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20241111 | 170500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20241111 | 170400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20241111 | 170300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20241111 | 170200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20241111 | 170100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20241111 | 170000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20241111 | 165900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20241111 | 165800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20241111 | 165700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20241111 | 165600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20241111 | 165500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20241111 | 165400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20241111 | 165300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20241111 | 165200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20241111 | 165100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20241111 | 165000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20241111 | 164900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20241111 | 164800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20241111 | 164700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20241111 | 164600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20241111 | 164500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20241111 | 164400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 303 | 20241111 | 164300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20241111 | 164200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20241111 | 164100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20241111 | 164000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20241111 | 163900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20241111 | 163800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20241111 | 163700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20241111 | 163600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20241111 | 163500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20241111 | 163400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20241111 | 163300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20241111 | 163200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 315 | 20241111 | 163100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20241111 | 163000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20241111 | 162900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20241111 | 162800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20241111 | 162700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 320 | 20241111 | 162600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20241111 | 162500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20241111 | 162400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20241111 | 162300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20241111 | 162200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20241111 | 162100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 326 | 20241111 | 162000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20241111 | 161900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 328 | 20241111 | 161800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 329 | 20241111 | 161700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 330 | 20241111 | 161600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 331 | 20241111 | 161500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 332 | 20241111 | 161400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 333 | 20241111 | 161300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 334 | 20241111 | 161200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 335 | 20241111 | 161100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 336 | 20241111 | 161000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 337 | 20241111 | 160900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 338 | 20241111 | 160800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 339 | 20241111 | 160700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 340 | 20241111 | 160600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 341 | 20241111 | 160500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 342 | 20241111 | 160400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 343 | 20241111 | 160300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 344 | 20241111 | 160200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 345 | 20241111 | 160100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 346 | 20241111 | 160000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 347 | 20241111 | 155900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 348 | 20241111 | 155800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 349 | 20241111 | 155700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 350 | 20241111 | 155600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 351 | 20241111 | 155500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 352 | 20241111 | 155400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 353 | 20241111 | 155300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 354 | 20241111 | 155200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 355 | 20241111 | 155100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 356 | 20241111 | 155000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 357 | 20241111 | 154900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 358 | 20241111 | 154800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 359 | 20241111 | 154700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 360 | 20241111 | 154600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 361 | 20241111 | 154500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 362 | 20241111 | 154400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 363 | 20241111 | 154300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 364 | 20241111 | 154200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 365 | 20241111 | 154100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 366 | 20241111 | 154000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 367 | 20241111 | 153900 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 368 | 20241111 | 153800 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 369 | 20241111 | 153700 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 370 | 20241111 | 153600 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 371 | 20241111 | 153500 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 372 | 20241111 | 153400 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 373 | 20241111 | 153300 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 374 | 20241111 | 153200 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 375 | 20241111 | 153100 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 376 | 20241111 | 153000 | 116362078350 | 43700 | 43700 | 43700 | 43700 | 28802 |
| 377 | 20241111 | 152900 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 378 | 20241111 | 152800 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 379 | 20241111 | 152700 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 380 | 20241111 | 152600 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 381 | 20241111 | 152500 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 382 | 20241111 | 152400 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 383 | 20241111 | 152300 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 384 | 20241111 | 152200 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 385 | 20241111 | 152100 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 386 | 20241111 | 152000 | 115103430950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 387 | 20241111 | 151900 | 115103430950 | 43850 | 43900 | 43950 | 43850 | 5986 |
| 388 | 20241111 | 151800 | 114840748450 | 43950 | 43900 | 43950 | 43850 | 3793 |
| 389 | 20241111 | 151700 | 114674181950 | 43950 | 43800 | 44000 | 43750 | 31087 |
| 390 | 20241111 | 151600 | 113308307150 | 43800 | 43800 | 43850 | 43750 | 2939 |
| 391 | 20241111 | 151500 | 113179558250 | 43800 | 43700 | 43800 | 43650 | 6954 |
| 392 | 20241111 | 151400 | 112875213300 | 43700 | 43650 | 43700 | 43600 | 4436 |
| 393 | 20241111 | 151300 | 112681586250 | 43650 | 43600 | 43650 | 43500 | 2861 |
| 394 | 20241111 | 151200 | 112556779850 | 43600 | 43600 | 43650 | 43500 | 3134 |
| 395 | 20241111 | 151100 | 112420279900 | 43550 | 43500 | 43600 | 43450 | 2975 |
| 396 | 20241111 | 151000 | 112290763150 | 43500 | 43450 | 43500 | 43400 | 1608 |
| 397 | 20241111 | 150900 | 112220883050 | 43450 | 43500 | 43500 | 43350 | 6886 |
| 398 | 20241111 | 150800 | 111921894250 | 43450 | 43500 | 43550 | 43450 | 16629 |
| 399 | 20241111 | 150700 | 111198589350 | 43550 | 43600 | 43600 | 43500 | 4305 |
| 400 | 20241111 | 150600 | 111011121700 | 43600 | 43600 | 43600 | 43550 | 3982 |
| 401 | 20241111 | 150500 | 110837673050 | 43600 | 43650 | 43650 | 43500 | 2571 |
| 402 | 20241111 | 150400 | 110725665400 | 43650 | 43600 | 43650 | 43500 | 3663 |
| 403 | 20241111 | 150300 | 110566080300 | 43600 | 43550 | 43600 | 43500 | 4474 |
| 404 | 20241111 | 150200 | 110371355400 | 43500 | 43600 | 43650 | 43500 | 18624 |
| 405 | 20241111 | 150100 | 109560456950 | 43600 | 43600 | 43650 | 43550 | 3341 |
| 406 | 20241111 | 150000 | 109414878550 | 43550 | 43650 | 43750 | 43550 | 8742 |
| 407 | 20241111 | 145900 | 109033603750 | 43700 | 43750 | 43800 | 43650 | 8391 |
| 408 | 20241111 | 145800 | 108666965200 | 43750 | 43900 | 43900 | 43700 | 4731 |
| 409 | 20241111 | 145700 | 108459918500 | 43900 | 43950 | 44000 | 43800 | 9527 |
| 410 | 20241111 | 145600 | 108041001750 | 43900 | 43800 | 44000 | 43700 | 36059 |
| 411 | 20241111 | 145500 | 106455576550 | 43900 | 43800 | 43950 | 43650 | 14603 |
| 412 | 20241111 | 145400 | 105816448250 | 43800 | 43950 | 43950 | 43750 | 7848 |
| 413 | 20241111 | 145300 | 105472240600 | 43950 | 43950 | 43950 | 43900 | 3890 |
| 414 | 20241111 | 145200 | 105301430150 | 43950 | 43950 | 43950 | 43900 | 2592 |
| 415 | 20241111 | 145100 | 105187607250 | 43950 | 43950 | 43950 | 43900 | 3665 |
| 416 | 20241111 | 145000 | 105026641750 | 43900 | 43950 | 43950 | 43900 | 2933 |
| 417 | 20241111 | 144900 | 104897811650 | 43950 | 43950 | 43950 | 43900 | 1701 |
| 418 | 20241111 | 144800 | 104823064300 | 43950 | 43950 | 43950 | 43900 | 1766 |
| 419 | 20241111 | 144700 | 104745482250 | 43950 | 43950 | 43950 | 43900 | 2370 |
| 420 | 20241111 | 144600 | 104641359850 | 43950 | 43950 | 43950 | 43850 | 5214 |
| 421 | 20241111 | 144500 | 104412461750 | 43950 | 43950 | 43950 | 43900 | 3322 |
| 422 | 20241111 | 144400 | 104266487500 | 43950 | 43950 | 43950 | 43900 | 1742 |
| 423 | 20241111 | 144300 | 104189943650 | 43950 | 43850 | 43950 | 43850 | 8383 |
| 424 | 20241111 | 144200 | 103821784200 | 43850 | 43900 | 43900 | 43850 | 3436 |
| 425 | 20241111 | 144100 | 103670949350 | 43900 | 43800 | 43900 | 43750 | 10436 |
| 426 | 20241111 | 144000 | 103213554500 | 43800 | 43750 | 43800 | 43700 | 4462 |
| 427 | 20241111 | 143900 | 103018395250 | 43700 | 43700 | 43750 | 43650 | 5488 |
| 428 | 20241111 | 143800 | 102778558850 | 43700 | 43750 | 43800 | 43700 | 1738 |
| 429 | 20241111 | 143700 | 102702557900 | 43750 | 43800 | 43800 | 43700 | 3961 |
| 430 | 20241111 | 143600 | 102529261150 | 43750 | 43800 | 43800 | 43750 | 2357 |
| 431 | 20241111 | 143500 | 102426099050 | 43800 | 43800 | 43800 | 43750 | 1229 |
| 432 | 20241111 | 143400 | 102372294050 | 43800 | 43750 | 43800 | 43700 | 997 |
| 433 | 20241111 | 143300 | 102328671800 | 43700 | 43800 | 43800 | 43700 | 6682 |
| 434 | 20241111 | 143200 | 102036301950 | 43800 | 43800 | 43800 | 43750 | 3087 |
| 435 | 20241111 | 143100 | 101901139400 | 43800 | 43800 | 43800 | 43750 | 2113 |
| 436 | 20241111 | 143000 | 101808620800 | 43800 | 43800 | 43800 | 43750 | 2179 |
| 437 | 20241111 | 142900 | 101713212000 | 43800 | 43800 | 43800 | 43750 | 2526 |
| 438 | 20241111 | 142800 | 101602626550 | 43750 | 43800 | 43800 | 43700 | 4141 |
| 439 | 20241111 | 142700 | 101421454900 | 43800 | 43800 | 43800 | 43750 | 1201 |
| 440 | 20241111 | 142600 | 101368858350 | 43800 | 43800 | 43800 | 43750 | 2313 |
| 441 | 20241111 | 142500 | 101267599450 | 43800 | 43800 | 43850 | 43750 | 3758 |
| 442 | 20241111 | 142400 | 101103021100 | 43800 | 43800 | 43800 | 43750 | 1855 |
| 443 | 20241111 | 142300 | 101021787000 | 43800 | 43800 | 43800 | 43750 | 1088 |
| 444 | 20241111 | 142200 | 100974144150 | 43800 | 43800 | 43850 | 43750 | 2772 |
| 445 | 20241111 | 142100 | 100852729800 | 43750 | 43800 | 43850 | 43700 | 3359 |
| 446 | 20241111 | 142000 | 100705688850 | 43800 | 43750 | 43800 | 43700 | 2967 |
| 447 | 20241111 | 141900 | 100575879850 | 43750 | 43750 | 43750 | 43700 | 1461 |
| 448 | 20241111 | 141800 | 100512001350 | 43750 | 43650 | 43750 | 43600 | 1845 |
| 449 | 20241111 | 141700 | 100431430400 | 43650 | 43700 | 43700 | 43600 | 2371 |
| 450 | 20241111 | 141600 | 100327977900 | 43650 | 43800 | 43800 | 43650 | 1749 |
| 451 | 20241111 | 141500 | 100251526150 | 43800 | 43800 | 43850 | 43750 | 4026 |
| 452 | 20241111 | 141400 | 100075126250 | 43850 | 43850 | 43900 | 43800 | 3064 |
| 453 | 20241111 | 141300 | 99940809750 | 43850 | 43850 | 43850 | 43800 | 2778 |
| 454 | 20241111 | 141200 | 99819062800 | 43850 | 43850 | 43900 | 43800 | 3805 |
| 455 | 20241111 | 141100 | 99652219950 | 43850 | 43650 | 43850 | 43650 | 6488 |
| 456 | 20241111 | 141000 | 99368030400 | 43650 | 43700 | 43700 | 43600 | 1502 |
| 457 | 20241111 | 140900 | 99302434450 | 43700 | 43650 | 43700 | 43600 | 1390 |
| 458 | 20241111 | 140800 | 99241738150 | 43650 | 43650 | 43650 | 43550 | 1509 |
| 459 | 20241111 | 140700 | 99175903300 | 43600 | 43750 | 43750 | 43550 | 1521 |
| 460 | 20241111 | 140600 | 99109527650 | 43750 | 43850 | 43900 | 43650 | 6866 |
| 461 | 20241111 | 140500 | 98808602450 | 43900 | 43900 | 43900 | 43850 | 3457 |
| 462 | 20241111 | 140400 | 98656900700 | 43900 | 43900 | 43900 | 43850 | 4561 |
| 463 | 20241111 | 140300 | 98456786000 | 43900 | 43750 | 43900 | 43700 | 8836 |
| 464 | 20241111 | 140200 | 98069543950 | 43750 | 43400 | 43750 | 43350 | 18525 |
| 465 | 20241111 | 140100 | 97263786300 | 43400 | 43350 | 43400 | 43350 | 2162 |
| 466 | 20241111 | 140000 | 97170000000 | 43350 | 43300 | 43400 | 43300 | 2932 |
| 467 | 20241111 | 135900 | 97042900900 | 43300 | 43400 | 43450 | 43300 | 5941 |
| 468 | 20241111 | 135800 | 96785392500 | 43400 | 43400 | 43400 | 43350 | 1777 |
| 469 | 20241111 | 135700 | 96708278650 | 43400 | 43400 | 43400 | 43350 | 1999 |
| 470 | 20241111 | 135600 | 96621569200 | 43350 | 43400 | 43400 | 43350 | 2134 |
| 471 | 20241111 | 135500 | 96528988400 | 43350 | 43350 | 43400 | 43300 | 2388 |
| 472 | 20241111 | 135400 | 96425371300 | 43350 | 43500 | 43500 | 43300 | 12370 |
| 473 | 20241111 | 135300 | 95888956800 | 43450 | 43600 | 43600 | 43450 | 11771 |
| 474 | 20241111 | 135200 | 95376813350 | 43600 | 43600 | 43650 | 43600 | 2635 |
| 475 | 20241111 | 135100 | 95261886100 | 43650 | 43600 | 43700 | 43600 | 2652 |
| 476 | 20241111 | 135000 | 95146167550 | 43600 | 43800 | 43800 | 43600 | 2706 |
| 477 | 20241111 | 134900 | 95027967600 | 43800 | 43850 | 43850 | 43700 | 2702 |
| 478 | 20241111 | 134800 | 94909648550 | 43850 | 43850 | 43850 | 43800 | 3658 |
| 479 | 20241111 | 134700 | 94749288600 | 43850 | 43750 | 43850 | 43650 | 7453 |
| 480 | 20241111 | 134600 | 94423355850 | 43750 | 43800 | 43900 | 43700 | 4554 |
| 481 | 20241111 | 134500 | 94223941900 | 43800 | 43850 | 43850 | 43750 | 2006 |
| 482 | 20241111 | 134400 | 94136059450 | 43850 | 43800 | 43900 | 43700 | 2964 |
| 483 | 20241111 | 134300 | 94006115850 | 43850 | 43700 | 43850 | 43650 | 6997 |
| 484 | 20241111 | 134200 | 93699808250 | 43700 | 43700 | 43750 | 43600 | 3872 |
| 485 | 20241111 | 134100 | 93530682950 | 43700 | 43700 | 43750 | 43650 | 2550 |
| 486 | 20241111 | 134000 | 93419264400 | 43700 | 43700 | 43750 | 43650 | 2512 |
| 487 | 20241111 | 133900 | 93309535050 | 43750 | 43750 | 43800 | 43650 | 5484 |
| 488 | 20241111 | 133800 | 93069711900 | 43750 | 43750 | 43850 | 43700 | 3132 |
| 489 | 20241111 | 133700 | 92932675450 | 43850 | 43850 | 43850 | 43800 | 2935 |
| 490 | 20241111 | 133600 | 92804076700 | 43850 | 43900 | 43900 | 43800 | 3283 |
| 491 | 20241111 | 133500 | 92660134750 | 43850 | 43900 | 43900 | 43850 | 2178 |
| 492 | 20241111 | 133400 | 92564601100 | 43800 | 43900 | 43900 | 43800 | 6925 |
| 493 | 20241111 | 133300 | 92260873700 | 43900 | 43850 | 43900 | 43850 | 4761 |
| 494 | 20241111 | 133200 | 92051998350 | 43850 | 43800 | 43900 | 43750 | 7248 |
| 495 | 20241111 | 133100 | 91734317250 | 43750 | 43750 | 43850 | 43700 | 10336 |
| 496 | 20241111 | 133000 | 91281827650 | 43750 | 43700 | 43750 | 43700 | 5456 |
| 497 | 20241111 | 132900 | 91043320150 | 43750 | 43750 | 43750 | 43700 | 2133 |
| 498 | 20241111 | 132800 | 90950027200 | 43750 | 43750 | 43750 | 43700 | 1615 |
| 499 | 20241111 | 132700 | 90879395550 | 43700 | 43750 | 43750 | 43700 | 5230 |
| 500 | 20241111 | 132600 | 90650698850 | 43750 | 43750 | 43750 | 43700 | 3222 |
| 501 | 20241111 | 132500 | 90509810000 | 43700 | 43800 | 43800 | 43700 | 2373 |
| 502 | 20241111 | 132400 | 90405935900 | 43800 | 43750 | 43800 | 43700 | 6268 |
| 503 | 20241111 | 132300 | 90131680100 | 43750 | 43750 | 43750 | 43700 | 5535 |
| 504 | 20241111 | 132200 | 89889638300 | 43750 | 43700 | 43750 | 43650 | 9516 |
| 505 | 20241111 | 132100 | 89473644200 | 43700 | 43600 | 43700 | 43550 | 10537 |
| 506 | 20241111 | 132000 | 89014064700 | 43550 | 43500 | 43550 | 43450 | 5226 |
| 507 | 20241111 | 131900 | 88786641600 | 43450 | 43500 | 43500 | 43450 | 1625 |
| 508 | 20241111 | 131800 | 88715969000 | 43500 | 43500 | 43500 | 43450 | 1595 |
| 509 | 20241111 | 131700 | 88646599150 | 43500 | 43500 | 43500 | 43450 | 1269 |
| 510 | 20241111 | 131600 | 88591421250 | 43500 | 43500 | 43500 | 43450 | 1887 |
| 511 | 20241111 | 131500 | 88509377450 | 43500 | 43450 | 43500 | 43400 | 3679 |
| 512 | 20241111 | 131400 | 88349526650 | 43450 | 43500 | 43500 | 43400 | 3629 |
| 513 | 20241111 | 131300 | 88191836450 | 43500 | 43500 | 43550 | 43450 | 3341 |
| 514 | 20241111 | 131200 | 88046556600 | 43500 | 43450 | 43500 | 43450 | 1511 |
| 515 | 20241111 | 131100 | 87980834150 | 43500 | 43500 | 43500 | 43450 | 2790 |
| 516 | 20241111 | 131000 | 87859514500 | 43500 | 43450 | 43500 | 43400 | 1890 |
| 517 | 20241111 | 130900 | 87777416550 | 43450 | 43500 | 43500 | 43400 | 2113 |
| 518 | 20241111 | 130800 | 87685579450 | 43450 | 43550 | 43550 | 43400 | 7329 |
| 519 | 20241111 | 130700 | 87366919750 | 43550 | 43600 | 43650 | 43500 | 5437 |
| 520 | 20241111 | 130600 | 87129963150 | 43550 | 43500 | 43600 | 43450 | 6295 |
| 521 | 20241111 | 130500 | 86856029300 | 43500 | 43700 | 43700 | 43450 | 10058 |
| 522 | 20241111 | 130400 | 86417443850 | 43700 | 43500 | 43750 | 43450 | 21440 |
| 523 | 20241111 | 130300 | 85483232750 | 43500 | 43350 | 43500 | 43350 | 5761 |
| 524 | 20241111 | 130200 | 85233076500 | 43400 | 43350 | 43450 | 43350 | 12207 |
| 525 | 20241111 | 130100 | 84703277850 | 43350 | 43350 | 43350 | 43250 | 9322 |
| 526 | 20241111 | 130000 | 84299437050 | 43350 | 43300 | 43450 | 43250 | 6463 |
| 527 | 20241111 | 125900 | 84019303450 | 43300 | 43250 | 43400 | 43200 | 9285 |
| 528 | 20241111 | 125800 | 83617513850 | 43250 | 43200 | 43250 | 43150 | 4714 |
| 529 | 20241111 | 125700 | 83413814300 | 43200 | 43100 | 43200 | 43050 | 2164 |
| 530 | 20241111 | 125600 | 83320389500 | 43100 | 42950 | 43300 | 42950 | 11629 |
| 531 | 20241111 | 125500 | 82819424950 | 42900 | 42950 | 42950 | 42850 | 2583 |
| 532 | 20241111 | 125400 | 82708595100 | 42950 | 42850 | 43000 | 42750 | 10580 |
| 533 | 20241111 | 125300 | 82254967600 | 42800 | 42800 | 42850 | 42750 | 2914 |
| 534 | 20241111 | 125200 | 82130249300 | 42800 | 42850 | 42850 | 42750 | 1485 |
| 535 | 20241111 | 125100 | 82066685450 | 42800 | 42800 | 42850 | 42750 | 2949 |
| 536 | 20241111 | 125000 | 81940417950 | 42850 | 42850 | 42850 | 42800 | 3142 |
| 537 | 20241111 | 124900 | 81805879150 | 42850 | 42800 | 42850 | 42750 | 1277 |
| 538 | 20241111 | 124800 | 81751226400 | 42750 | 42800 | 42850 | 42750 | 2075 |
| 539 | 20241111 | 124700 | 81662441650 | 42750 | 42750 | 42800 | 42700 | 1615 |
| 540 | 20241111 | 124600 | 81593390850 | 42700 | 42800 | 42800 | 42700 | 2649 |
| 541 | 20241111 | 124500 | 81480158750 | 42750 | 42850 | 42900 | 42750 | 8413 |
| 542 | 20241111 | 124400 | 81119817500 | 42900 | 42900 | 42900 | 42850 | 1236 |
| 543 | 20241111 | 124300 | 81066844850 | 42900 | 42900 | 42900 | 42850 | 369 |
| 544 | 20241111 | 124200 | 81051028050 | 42850 | 42950 | 42950 | 42850 | 2053 |
| 545 | 20241111 | 124100 | 80962967300 | 42900 | 42900 | 42950 | 42850 | 1289 |
| 546 | 20241111 | 124000 | 80907672250 | 42950 | 42900 | 42950 | 42850 | 4362 |
| 547 | 20241111 | 123900 | 80720592050 | 42900 | 42900 | 42950 | 42850 | 3814 |
| 548 | 20241111 | 123800 | 80556974150 | 42900 | 42950 | 42950 | 42900 | 644 |
| 549 | 20241111 | 123700 | 80529328150 | 42950 | 42900 | 42950 | 42850 | 1692 |
| 550 | 20241111 | 123600 | 80456740750 | 42900 | 42850 | 42950 | 42850 | 2289 |
| 551 | 20241111 | 123500 | 80358530100 | 42850 | 42950 | 42950 | 42850 | 1981 |
| 552 | 20241111 | 123400 | 80273559600 | 42950 | 43000 | 43000 | 42900 | 4016 |
| 553 | 20241111 | 123300 | 80101209500 | 42950 | 43250 | 43250 | 42900 | 9199 |
| 554 | 20241111 | 123200 | 79705255150 | 43250 | 42800 | 43300 | 42750 | 13552 |
| 555 | 20241111 | 123100 | 79122405900 | 42800 | 42650 | 42800 | 42650 | 12095 |
| 556 | 20241111 | 123000 | 78605688550 | 42700 | 42650 | 42700 | 42650 | 2105 |
| 557 | 20241111 | 122900 | 78515857350 | 42650 | 42700 | 42700 | 42650 | 959 |
| 558 | 20241111 | 122800 | 78474922600 | 42650 | 42650 | 42700 | 42650 | 4407 |
| 559 | 20241111 | 122700 | 78286957350 | 42650 | 42700 | 42700 | 42650 | 520 |
| 560 | 20241111 | 122600 | 78264778000 | 42700 | 42700 | 42700 | 42650 | 2651 |
| 561 | 20241111 | 122500 | 78151694450 | 42700 | 42700 | 42700 | 42650 | 1535 |
| 562 | 20241111 | 122400 | 78086220200 | 42650 | 42700 | 42700 | 42650 | 6625 |
| 563 | 20241111 | 122300 | 77803626250 | 42700 | 42700 | 42750 | 42650 | 13139 |
| 564 | 20241111 | 122200 | 77242620400 | 42700 | 42750 | 42750 | 42700 | 2332 |
| 565 | 20241111 | 122100 | 77142988450 | 42750 | 42750 | 42750 | 42700 | 718 |
| 566 | 20241111 | 122000 | 77112297400 | 42750 | 42700 | 42750 | 42700 | 1050 |
| 567 | 20241111 | 121900 | 77067428500 | 42750 | 42700 | 42750 | 42700 | 956 |
| 568 | 20241111 | 121800 | 77026567500 | 42750 | 42700 | 42750 | 42700 | 1069 |
| 569 | 20241111 | 121700 | 76980907400 | 42750 | 42700 | 42750 | 42650 | 1530 |
| 570 | 20241111 | 121600 | 76915537200 | 42700 | 42700 | 42700 | 42650 | 1365 |
| 571 | 20241111 | 121500 | 76857272400 | 42700 | 42700 | 42750 | 42650 | 3535 |
| 572 | 20241111 | 121400 | 76706320350 | 42750 | 42750 | 42750 | 42700 | 4211 |
| 573 | 20241111 | 121300 | 76526495050 | 42700 | 42650 | 42750 | 42650 | 1922 |
| 574 | 20241111 | 121200 | 76444396350 | 42650 | 42700 | 42750 | 42650 | 6520 |
| 575 | 20241111 | 121100 | 76165987900 | 42750 | 42800 | 42800 | 42700 | 2502 |
| 576 | 20241111 | 121000 | 76059032300 | 42800 | 42800 | 42850 | 42750 | 1313 |
| 577 | 20241111 | 120900 | 76002855100 | 42800 | 42800 | 42850 | 42750 | 1826 |
| 578 | 20241111 | 120800 | 75924708150 | 42750 | 42650 | 42800 | 42650 | 4180 |
| 579 | 20241111 | 120700 | 75746099850 | 42700 | 42650 | 42700 | 42650 | 3308 |
| 580 | 20241111 | 120600 | 75604916400 | 42700 | 42700 | 42700 | 42650 | 1651 |
| 581 | 20241111 | 120500 | 75534474750 | 42650 | 42700 | 42700 | 42650 | 4375 |
| 582 | 20241111 | 120400 | 75347718200 | 42700 | 42700 | 42750 | 42700 | 1458 |
| 583 | 20241111 | 120300 | 75285429850 | 42750 | 42700 | 42750 | 42650 | 3909 |
| 584 | 20241111 | 120200 | 75118531400 | 42650 | 42750 | 42750 | 42650 | 16739 |
| 585 | 20241111 | 120100 | 74403602900 | 42750 | 42750 | 42800 | 42750 | 1366 |
| 586 | 20241111 | 120000 | 74345199750 | 42750 | 42850 | 42900 | 42750 | 3233 |
| 587 | 20241111 | 115900 | 74206828800 | 42850 | 42800 | 42850 | 42800 | 2285 |
| 588 | 20241111 | 115800 | 74108918350 | 42800 | 42750 | 42850 | 42750 | 966 |
| 589 | 20241111 | 115700 | 74067547300 | 42800 | 42800 | 42850 | 42750 | 1397 |
| 590 | 20241111 | 115600 | 74007749600 | 42750 | 42800 | 42850 | 42750 | 2418 |
| 591 | 20241111 | 115500 | 73904287350 | 42800 | 42750 | 42800 | 42750 | 1948 |
| 592 | 20241111 | 115400 | 73820964950 | 42750 | 42850 | 42850 | 42750 | 3383 |
| 593 | 20241111 | 115300 | 73676210300 | 42850 | 42800 | 42850 | 42800 | 3203 |
| 594 | 20241111 | 115200 | 73539045150 | 42800 | 42800 | 42850 | 42750 | 3585 |
| 595 | 20241111 | 115100 | 73385722500 | 42800 | 42800 | 42850 | 42750 | 12496 |
| 596 | 20241111 | 115000 | 72850885850 | 42800 | 42850 | 42900 | 42800 | 13348 |
| 597 | 20241111 | 114900 | 72279024400 | 42900 | 42850 | 42950 | 42850 | 3058 |
| 598 | 20241111 | 114800 | 72147819400 | 42900 | 42900 | 42900 | 42850 | 1037 |
| 599 | 20241111 | 114700 | 72103336300 | 42900 | 42900 | 42900 | 42850 | 1059 |
| 600 | 20241111 | 114600 | 72057915300 | 42900 | 42850 | 42900 | 42850 | 2217 |
| 601 | 20241111 | 114500 | 71962820650 | 42900 | 42900 | 42900 | 42850 | 1657 |
| 602 | 20241111 | 114400 | 71891752250 | 42950 | 42950 | 42950 | 42900 | 4261 |
| 603 | 20241111 | 114300 | 71708927000 | 42900 | 42900 | 42950 | 42900 | 685 |
| 604 | 20241111 | 114200 | 71679517050 | 42900 | 43000 | 43000 | 42900 | 7292 |
| 605 | 20241111 | 114100 | 71366529500 | 43000 | 42950 | 43000 | 42900 | 1578 |
| 606 | 20241111 | 114000 | 71298731950 | 42950 | 42950 | 42950 | 42900 | 1960 |
| 607 | 20241111 | 113900 | 71214564750 | 42950 | 43050 | 43050 | 42950 | 5797 |
| 608 | 20241111 | 113800 | 70965437500 | 43050 | 43000 | 43050 | 43000 | 2711 |
| 609 | 20241111 | 113700 | 70848845500 | 43000 | 43050 | 43050 | 43000 | 940 |
| 610 | 20241111 | 113600 | 70808398400 | 43050 | 43050 | 43100 | 43000 | 2106 |
| 611 | 20241111 | 113500 | 70717738750 | 43100 | 43050 | 43100 | 43050 | 2335 |
| 612 | 20241111 | 113400 | 70617158200 | 43050 | 43050 | 43100 | 43050 | 687 |
| 613 | 20241111 | 113300 | 70587555900 | 43100 | 43100 | 43150 | 43050 | 1632 |
| 614 | 20241111 | 113200 | 70517219150 | 43100 | 43100 | 43150 | 43100 | 1499 |
| 615 | 20241111 | 113100 | 70452591500 | 43100 | 43150 | 43150 | 43100 | 1154 |
| 616 | 20241111 | 113000 | 70402808600 | 43150 | 43150 | 43200 | 43100 | 784 |
| 617 | 20241111 | 112900 | 70368991100 | 43150 | 43200 | 43200 | 43100 | 1444 |
| 618 | 20241111 | 112800 | 70306685050 | 43150 | 43200 | 43200 | 43150 | 1210 |
| 619 | 20241111 | 112700 | 70254447150 | 43150 | 43150 | 43200 | 43150 | 1390 |
| 620 | 20241111 | 112600 | 70194468200 | 43150 | 43200 | 43200 | 43100 | 3683 |
| 621 | 20241111 | 112500 | 70035575850 | 43150 | 43200 | 43250 | 43150 | 2007 |
| 622 | 20241111 | 112400 | 69948928750 | 43200 | 43400 | 43400 | 43200 | 4958 |
| 623 | 20241111 | 112300 | 69734427550 | 43350 | 43400 | 43400 | 43300 | 3442 |
| 624 | 20241111 | 112200 | 69585206500 | 43400 | 43400 | 43450 | 43350 | 957 |
| 625 | 20241111 | 112100 | 69543675250 | 43400 | 43400 | 43500 | 43400 | 1956 |
| 626 | 20241111 | 112000 | 69458735950 | 43450 | 43350 | 43450 | 43350 | 2302 |
| 627 | 20241111 | 111900 | 69358779500 | 43400 | 43500 | 43550 | 43400 | 5062 |
| 628 | 20241111 | 111800 | 69138743950 | 43500 | 43250 | 43500 | 43250 | 6214 |
| 629 | 20241111 | 111700 | 68869031350 | 43300 | 43300 | 43300 | 43250 | 2749 |
| 630 | 20241111 | 111600 | 68750097950 | 43300 | 43300 | 43350 | 43250 | 1973 |
| 631 | 20241111 | 111500 | 68664691750 | 43300 | 43200 | 43300 | 43200 | 2766 |
| 632 | 20241111 | 111400 | 68545120800 | 43250 | 43150 | 43250 | 43150 | 2013 |
| 633 | 20241111 | 111300 | 68458149900 | 43150 | 43100 | 43150 | 43050 | 1661 |
| 634 | 20241111 | 111200 | 68386525800 | 43100 | 43000 | 43100 | 43000 | 1279 |
| 635 | 20241111 | 111100 | 68331465150 | 43000 | 43000 | 43000 | 42950 | 2088 |
| 636 | 20241111 | 111000 | 68241687100 | 43000 | 42850 | 43000 | 42800 | 5942 |
| 637 | 20241111 | 110900 | 67986989200 | 42850 | 42850 | 42850 | 42750 | 6888 |
| 638 | 20241111 | 110800 | 67692066650 | 42850 | 42900 | 42950 | 42800 | 7989 |
| 639 | 20241111 | 110700 | 67349494050 | 42900 | 42900 | 42900 | 42850 | 1882 |
| 640 | 20241111 | 110600 | 67268765550 | 42900 | 43000 | 43050 | 42900 | 2911 |
| 641 | 20241111 | 110500 | 67143676500 | 43000 | 42900 | 43000 | 42850 | 3386 |
| 642 | 20241111 | 110400 | 66998319650 | 42900 | 42850 | 42900 | 42850 | 1905 |
| 643 | 20241111 | 110300 | 66916616800 | 42850 | 42750 | 42900 | 42750 | 3326 |
| 644 | 20241111 | 110200 | 66774232200 | 42800 | 42900 | 42900 | 42750 | 11518 |
| 645 | 20241111 | 110100 | 66281126650 | 42900 | 42950 | 43000 | 42850 | 7317 |
| 646 | 20241111 | 110000 | 65967168150 | 42950 | 43050 | 43100 | 42950 | 6062 |
| 647 | 20241111 | 105900 | 65706424800 | 43050 | 43150 | 43150 | 43050 | 3504 |
| 648 | 20241111 | 105800 | 65555431400 | 43150 | 43100 | 43150 | 43050 | 2563 |
| 649 | 20241111 | 105700 | 65444915250 | 43100 | 43050 | 43150 | 43000 | 1878 |
| 650 | 20241111 | 105600 | 65364001250 | 43050 | 43050 | 43100 | 43000 | 1908 |
| 651 | 20241111 | 105500 | 65281897200 | 43050 | 43150 | 43250 | 43000 | 8114 |
| 652 | 20241111 | 105400 | 64932412400 | 43150 | 43250 | 43250 | 43100 | 2441 |
| 653 | 20241111 | 105300 | 64826969050 | 43250 | 43150 | 43250 | 43000 | 24228 |
| 654 | 20241111 | 105200 | 63782873750 | 43150 | 43100 | 43150 | 43100 | 3508 |
| 655 | 20241111 | 105100 | 63631624300 | 43150 | 43250 | 43250 | 43150 | 2405 |
| 656 | 20241111 | 105000 | 63527790050 | 43250 | 43250 | 43300 | 43200 | 2368 |
| 657 | 20241111 | 104900 | 63425429350 | 43300 | 43300 | 43400 | 43250 | 6275 |
| 658 | 20241111 | 104800 | 63153539650 | 43300 | 43350 | 43400 | 43300 | 1800 |
| 659 | 20241111 | 104700 | 63075555300 | 43400 | 43350 | 43450 | 43300 | 3451 |
| 660 | 20241111 | 104600 | 62925944800 | 43400 | 43400 | 43400 | 43350 | 1620 |
| 661 | 20241111 | 104500 | 62855647500 | 43350 | 43300 | 43400 | 43300 | 2644 |
| 662 | 20241111 | 104400 | 62741017100 | 43300 | 43300 | 43350 | 43200 | 1650 |
| 663 | 20241111 | 104300 | 62669575600 | 43250 | 43200 | 43300 | 43150 | 2514 |
| 664 | 20241111 | 104200 | 62560884600 | 43200 | 43100 | 43200 | 43050 | 2055 |
| 665 | 20241111 | 104100 | 62472234800 | 43050 | 43050 | 43100 | 43000 | 2672 |
| 666 | 20241111 | 104000 | 62357212100 | 43050 | 43000 | 43050 | 43000 | 1346 |
| 667 | 20241111 | 103900 | 62299299950 | 43050 | 43000 | 43050 | 42950 | 1562 |
| 668 | 20241111 | 103800 | 62232127150 | 43000 | 43050 | 43050 | 42900 | 11977 |
| 669 | 20241111 | 103700 | 61717322550 | 43000 | 43100 | 43150 | 43000 | 6691 |
| 670 | 20241111 | 103600 | 61429137550 | 43150 | 43300 | 43350 | 43150 | 9320 |
| 671 | 20241111 | 103500 | 61026074350 | 43350 | 43300 | 43350 | 43300 | 1123 |
| 672 | 20241111 | 103400 | 60977414100 | 43300 | 43400 | 43450 | 43300 | 9305 |
| 673 | 20241111 | 103300 | 60574052250 | 43400 | 43500 | 43550 | 43400 | 5920 |
| 674 | 20241111 | 103200 | 60316593700 | 43500 | 43400 | 43550 | 43400 | 8514 |
| 675 | 20241111 | 103100 | 59946543000 | 43400 | 43300 | 43400 | 43300 | 2476 |
| 676 | 20241111 | 103000 | 59839212300 | 43350 | 43400 | 43450 | 43350 | 3165 |
| 677 | 20241111 | 102900 | 59701969600 | 43450 | 43350 | 43450 | 43350 | 2667 |
| 678 | 20241111 | 102800 | 59586186500 | 43350 | 43500 | 43500 | 43350 | 7092 |
| 679 | 20241111 | 102700 | 59278323100 | 43450 | 43400 | 43550 | 43400 | 7752 |
| 680 | 20241111 | 102600 | 58941293400 | 43400 | 43450 | 43550 | 43350 | 11130 |
| 681 | 20241111 | 102500 | 58457776800 | 43450 | 43400 | 43500 | 43350 | 3735 |
| 682 | 20241111 | 102400 | 58295615300 | 43400 | 43350 | 43450 | 43350 | 4274 |
| 683 | 20241111 | 102300 | 58110268150 | 43350 | 43300 | 43350 | 43250 | 4666 |
| 684 | 20241111 | 102200 | 57908119100 | 43300 | 43300 | 43300 | 43250 | 3710 |
| 685 | 20241111 | 102100 | 57747525900 | 43250 | 43200 | 43250 | 43150 | 5008 |
| 686 | 20241111 | 102000 | 57531319550 | 43200 | 43200 | 43200 | 43150 | 2069 |
| 687 | 20241111 | 101900 | 57441988200 | 43150 | 43200 | 43200 | 43100 | 3703 |
| 688 | 20241111 | 101800 | 57282115400 | 43150 | 43250 | 43250 | 43100 | 5039 |
| 689 | 20241111 | 101700 | 57064587500 | 43200 | 43250 | 43300 | 43200 | 5086 |
| 690 | 20241111 | 101600 | 56844774450 | 43150 | 43150 | 43250 | 43100 | 5629 |
| 691 | 20241111 | 101500 | 56601737700 | 43150 | 43300 | 43400 | 43100 | 10103 |
| 692 | 20241111 | 101400 | 56164740450 | 43300 | 43200 | 43400 | 43150 | 10759 |
| 693 | 20241111 | 101300 | 55698931500 | 43150 | 43050 | 43200 | 43050 | 10816 |
| 694 | 20241111 | 101200 | 55232247200 | 43050 | 43000 | 43100 | 42950 | 8024 |
| 695 | 20241111 | 101100 | 54887054350 | 42950 | 42850 | 43000 | 42850 | 3259 |
| 696 | 20241111 | 101000 | 54747158900 | 42900 | 42800 | 42950 | 42800 | 4518 |
| 697 | 20241111 | 100900 | 54553401300 | 42800 | 42750 | 42850 | 42750 | 8334 |
| 698 | 20241111 | 100800 | 54196735250 | 42800 | 42600 | 42800 | 42600 | 3682 |
| 699 | 20241111 | 100700 | 54039499650 | 42650 | 42700 | 42700 | 42600 | 3116 |
| 700 | 20241111 | 100600 | 53906588650 | 42700 | 42900 | 42900 | 42600 | 8332 |
| 701 | 20241111 | 100500 | 53550874650 | 42900 | 42900 | 42900 | 42750 | 8449 |
| 702 | 20241111 | 100400 | 53189226050 | 42850 | 42850 | 42900 | 42800 | 2459 |
| 703 | 20241111 | 100300 | 53083849750 | 42850 | 42950 | 42950 | 42800 | 6364 |
| 704 | 20241111 | 100200 | 52811071700 | 42950 | 42800 | 42950 | 42800 | 4851 |
| 705 | 20241111 | 100100 | 52603137150 | 42850 | 42700 | 42950 | 42650 | 10621 |
| 706 | 20241111 | 100000 | 52148226400 | 42700 | 42650 | 42750 | 42600 | 10336 |
| 707 | 20241111 | 095900 | 51706977800 | 42650 | 42550 | 42650 | 42450 | 33049 |
| 708 | 20241111 | 095800 | 50301988400 | 42600 | 43050 | 43050 | 42550 | 95766 |
| 709 | 20241111 | 095700 | 46195704500 | 43050 | 43150 | 43250 | 43050 | 20101 |
| 710 | 20241111 | 095600 | 45329249250 | 43150 | 43100 | 43150 | 43050 | 3048 |
| 711 | 20241111 | 095500 | 45197837400 | 43100 | 43150 | 43150 | 43050 | 7422 |
| 712 | 20241111 | 095400 | 44877966800 | 43050 | 43050 | 43100 | 43000 | 7558 |
| 713 | 20241111 | 095300 | 44552535600 | 43000 | 43000 | 43150 | 43000 | 13159 |
| 714 | 20241111 | 095200 | 43986240450 | 43050 | 43250 | 43250 | 43000 | 53642 |
| 715 | 20241111 | 095100 | 41673789550 | 43250 | 43350 | 43350 | 43200 | 7144 |
| 716 | 20241111 | 095000 | 41364674100 | 43350 | 43350 | 43350 | 43250 | 6062 |
| 717 | 20241111 | 094900 | 41102093700 | 43350 | 43350 | 43400 | 43300 | 4697 |
| 718 | 20241111 | 094800 | 40898591100 | 43350 | 43400 | 43500 | 43250 | 10212 |
| 719 | 20241111 | 094700 | 40455838800 | 43300 | 43300 | 43350 | 43200 | 22100 |
| 720 | 20241111 | 094600 | 39499723800 | 43350 | 43450 | 43450 | 43300 | 10256 |
| 721 | 20241111 | 094500 | 39055090400 | 43450 | 43550 | 43600 | 43400 | 9630 |
| 722 | 20241111 | 094400 | 38636527250 | 43550 | 43650 | 43650 | 43500 | 11182 |
| 723 | 20241111 | 094300 | 38149302600 | 43700 | 43750 | 43800 | 43600 | 10220 |
| 724 | 20241111 | 094200 | 37702613550 | 43750 | 43550 | 43800 | 43500 | 9880 |
| 725 | 20241111 | 094100 | 37271311850 | 43550 | 44000 | 44100 | 43500 | 20389 |
| 726 | 20241111 | 094000 | 36379572550 | 44000 | 44100 | 44150 | 44000 | 7997 |
| 727 | 20241111 | 093900 | 36027323550 | 44050 | 44050 | 44100 | 44050 | 2362 |
| 728 | 20241111 | 093800 | 35923221450 | 44100 | 44000 | 44100 | 44000 | 2638 |
| 729 | 20241111 | 093700 | 35807034200 | 44000 | 44050 | 44100 | 44000 | 2424 |
| 730 | 20241111 | 093600 | 35700287950 | 44000 | 44250 | 44250 | 43950 | 21406 |
| 731 | 20241111 | 093500 | 34757053550 | 44250 | 44150 | 44250 | 44050 | 10324 |
| 732 | 20241111 | 093400 | 34301311550 | 44150 | 44050 | 44150 | 44000 | 8318 |
| 733 | 20241111 | 093300 | 33934676250 | 44050 | 43950 | 44050 | 43900 | 11404 |
| 734 | 20241111 | 093200 | 33432985800 | 43950 | 43900 | 43950 | 43750 | 15000 |
| 735 | 20241111 | 093100 | 32775448850 | 43850 | 43750 | 43900 | 43700 | 11328 |
| 736 | 20241111 | 093000 | 32279612050 | 43750 | 43550 | 43800 | 43500 | 10810 |
| 737 | 20241111 | 092900 | 31807193850 | 43550 | 43450 | 43600 | 43400 | 11016 |
| 738 | 20241111 | 092800 | 31328183500 | 43400 | 43450 | 43500 | 43300 | 31291 |
| 739 | 20241111 | 092700 | 29971140250 | 43450 | 43650 | 43700 | 43400 | 38353 |
| 740 | 20241111 | 092600 | 28301596800 | 43650 | 43750 | 43800 | 43650 | 11764 |
| 741 | 20241111 | 092500 | 27787368500 | 43750 | 43850 | 43850 | 43700 | 12684 |
| 742 | 20241111 | 092400 | 27232006150 | 43900 | 43850 | 43900 | 43800 | 6834 |
| 743 | 20241111 | 092300 | 26932350050 | 43850 | 43700 | 44000 | 43650 | 25425 |
| 744 | 20241111 | 092200 | 25818981450 | 43700 | 43900 | 43950 | 43650 | 50326 |
| 745 | 20241111 | 092100 | 23617896800 | 43900 | 44100 | 44150 | 43850 | 41930 |
| 746 | 20241111 | 092000 | 21774278950 | 44150 | 44150 | 44200 | 44050 | 7341 |
| 747 | 20241111 | 091900 | 21450479200 | 44150 | 44200 | 44200 | 44050 | 22973 |
| 748 | 20241111 | 091800 | 20437511500 | 44150 | 44400 | 44450 | 44150 | 20179 |
| 749 | 20241111 | 091700 | 19544220050 | 44450 | 44450 | 44450 | 44350 | 9534 |
| 750 | 20241111 | 091600 | 19120836000 | 44400 | 44450 | 44500 | 44300 | 30354 |
| 751 | 20241111 | 091500 | 17773940300 | 44450 | 44600 | 44650 | 44400 | 21851 |
| 752 | 20241111 | 091400 | 16801581000 | 44600 | 44550 | 44650 | 44550 | 5577 |
| 753 | 20241111 | 091300 | 16552753250 | 44650 | 44700 | 44700 | 44550 | 14472 |
| 754 | 20241111 | 091200 | 15907233100 | 44600 | 44650 | 44750 | 44500 | 16041 |
| 755 | 20241111 | 091100 | 15191764700 | 44650 | 44650 | 44800 | 44600 | 8948 |
| 756 | 20241111 | 091000 | 14792133400 | 44650 | 44800 | 44900 | 44650 | 15279 |
| 757 | 20241111 | 090900 | 14108412700 | 44850 | 44650 | 44850 | 44650 | 7153 |
| 758 | 20241111 | 090800 | 13788260550 | 44700 | 44550 | 44700 | 44450 | 18370 |
| 759 | 20241111 | 090700 | 12969732850 | 44450 | 44750 | 44800 | 44450 | 28606 |
| 760 | 20241111 | 090600 | 11693787600 | 44700 | 45200 | 45200 | 44700 | 18784 |
| 761 | 20241111 | 090500 | 10849898250 | 45150 | 45300 | 45550 | 45150 | 35706 |
| 762 | 20241111 | 090400 | 9230019300 | 45250 | 44700 | 45350 | 44550 | 34191 |
| 763 | 20241111 | 090300 | 7689520750 | 44550 | 44550 | 44800 | 44400 | 29855 |
| 764 | 20241111 | 090200 | 6360520250 | 44550 | 44800 | 44850 | 44400 | 33120 |
| 765 | 20241111 | 090100 | 4885901150 | 44800 | 44950 | 44950 | 44300 | 55683 |
| 766 | 20241111 | 090000 | 2400384750 | 44950 | 44800 | 45200 | 44750 | 49780 |