32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 3 | 20241111 | 184000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20241111 | 183900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20241111 | 183800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20241111 | 183700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20241111 | 183600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20241111 | 183500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20241111 | 183400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20241111 | 183300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20241111 | 183200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20241111 | 183100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20241111 | 183000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20241111 | 182900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20241111 | 182800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20241111 | 182700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20241111 | 182600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20241111 | 182500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20241111 | 182400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20241111 | 182300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20241111 | 182200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20241111 | 182100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20241111 | 182000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20241111 | 181900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20241111 | 181800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20241111 | 181700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20241111 | 181600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20241111 | 181500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20241111 | 181400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20241111 | 181300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20241111 | 181200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20241111 | 181100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 33 | 20241111 | 181000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20241111 | 180900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20241111 | 180800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20241111 | 180700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20241111 | 180600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20241111 | 180500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20241111 | 180400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20241111 | 180300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20241111 | 180200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20241111 | 180100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20241111 | 180000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20241111 | 175900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20241111 | 175800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20241111 | 175700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20241111 | 175600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20241111 | 175500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20241111 | 175400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20241111 | 175300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20241111 | 175200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20241111 | 175100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20241111 | 175000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20241111 | 174900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20241111 | 174800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20241111 | 174700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20241111 | 174600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20241111 | 174500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20241111 | 174400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20241111 | 174300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20241111 | 174200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20241111 | 174100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 63 | 20241111 | 174000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20241111 | 173900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20241111 | 173800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20241111 | 173700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20241111 | 173600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20241111 | 173500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20241111 | 173400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20241111 | 173300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20241111 | 173200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20241111 | 173100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20241111 | 173000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20241111 | 172900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20241111 | 172800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20241111 | 172700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20241111 | 172600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20241111 | 172500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20241111 | 172400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20241111 | 172300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20241111 | 172200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20241111 | 172100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20241111 | 172000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20241111 | 171900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20241111 | 171800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20241111 | 171700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20241111 | 171600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20241111 | 171500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20241111 | 171400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20241111 | 171300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20241111 | 171200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20241111 | 171100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 93 | 20241111 | 171000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20241111 | 170900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20241111 | 170800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20241111 | 170700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20241111 | 170600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20241111 | 170500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20241111 | 170400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20241111 | 170300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20241111 | 170200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20241111 | 170100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20241111 | 170000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20241111 | 165900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20241111 | 165800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20241111 | 165700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20241111 | 165600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20241111 | 165500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20241111 | 165400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20241111 | 165300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20241111 | 165200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20241111 | 165100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20241111 | 165000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20241111 | 164900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20241111 | 164800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20241111 | 164700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20241111 | 164600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20241111 | 164500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20241111 | 164400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20241111 | 164300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20241111 | 164200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20241111 | 164100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 123 | 20241111 | 164000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20241111 | 163900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20241111 | 163800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20241111 | 163700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20241111 | 163600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20241111 | 163500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20241111 | 163400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20241111 | 163300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20241111 | 163200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20241111 | 163100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20241111 | 163000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20241111 | 162900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20241111 | 162800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20241111 | 162700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20241111 | 162600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20241111 | 162500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20241111 | 162400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20241111 | 162300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20241111 | 162200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20241111 | 162100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20241111 | 162000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20241111 | 161900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20241111 | 161800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20241111 | 161700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20241111 | 161600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20241111 | 161500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20241111 | 161400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20241111 | 161300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20241111 | 161200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20241111 | 161100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 153 | 20241111 | 161000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20241111 | 160900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20241111 | 160800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20241111 | 160700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20241111 | 160600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20241111 | 160500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20241111 | 160400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20241111 | 160300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20241111 | 160200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20241111 | 160100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20241111 | 160000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20241111 | 155900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20241111 | 155800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20241111 | 155700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20241111 | 155600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20241111 | 155500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20241111 | 155400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20241111 | 155300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20241111 | 155200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20241111 | 155100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20241111 | 155000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20241111 | 154900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20241111 | 154800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20241111 | 154700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20241111 | 154600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20241111 | 154500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20241111 | 154400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20241111 | 154300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20241111 | 154200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20241111 | 154100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 183 | 20241111 | 154000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20241111 | 153900 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20241111 | 153800 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20241111 | 153700 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20241111 | 153600 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20241111 | 153500 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20241111 | 153400 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20241111 | 153300 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20241111 | 153200 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20241111 | 153100 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20241111 | 153000 | 14536202250 | 23350 | 23350 | 23350 | 23350 | 37229 |
| 194 | 20241111 | 152900 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20241111 | 152800 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20241111 | 152700 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20241111 | 152600 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20241111 | 152500 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20241111 | 152400 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20241111 | 152300 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20241111 | 152200 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20241111 | 152100 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20241111 | 152000 | 13666905100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20241111 | 151900 | 13666905100 | 23500 | 23550 | 23600 | 23500 | 1613 |
| 205 | 20241111 | 151800 | 13628933600 | 23500 | 23500 | 23550 | 23500 | 645 |
| 206 | 20241111 | 151700 | 13613774150 | 23550 | 23500 | 23550 | 23500 | 2272 |
| 207 | 20241111 | 151600 | 13560379000 | 23550 | 23500 | 23550 | 23500 | 1386 |
| 208 | 20241111 | 151500 | 13527800800 | 23550 | 23500 | 23550 | 23500 | 801 |
| 209 | 20241111 | 151400 | 13508974750 | 23550 | 23550 | 23550 | 23500 | 1071 |
| 210 | 20241111 | 151300 | 13483798400 | 23500 | 23550 | 23550 | 23500 | 759 |
| 211 | 20241111 | 151200 | 13465960300 | 23500 | 23500 | 23550 | 23500 | 164 |
| 212 | 20241111 | 151100 | 13462104950 | 23550 | 23500 | 23550 | 23500 | 2229 |
| 213 | 20241111 | 151000 | 13409722400 | 23500 | 23550 | 23550 | 23500 | 503 |
| 214 | 20241111 | 150900 | 13397898950 | 23550 | 23500 | 23550 | 23500 | 1752 |
| 215 | 20241111 | 150800 | 13356724100 | 23500 | 23550 | 23550 | 23500 | 463 |
| 216 | 20241111 | 150700 | 13345834450 | 23550 | 23550 | 23550 | 23500 | 1044 |
| 217 | 20241111 | 150600 | 13321254750 | 23550 | 23500 | 23550 | 23500 | 297 |
| 218 | 20241111 | 150500 | 13314263400 | 23550 | 23500 | 23550 | 23500 | 1689 |
| 219 | 20241111 | 150400 | 13274566100 | 23500 | 23550 | 23550 | 23500 | 196 |
| 220 | 20241111 | 150300 | 13269950800 | 23550 | 23550 | 23550 | 23500 | 314 |
| 221 | 20241111 | 150200 | 13262563100 | 23550 | 23550 | 23550 | 23500 | 766 |
| 222 | 20241111 | 150100 | 13244552600 | 23550 | 23550 | 23550 | 23450 | 1263 |
| 223 | 20241111 | 150000 | 13214872400 | 23550 | 23450 | 23550 | 23450 | 255 |
| 224 | 20241111 | 145900 | 13208880200 | 23450 | 23550 | 23550 | 23450 | 2104 |
| 225 | 20241111 | 145800 | 13159436200 | 23500 | 23450 | 23550 | 23450 | 2404 |
| 226 | 20241111 | 145700 | 13102970800 | 23450 | 23500 | 23500 | 23450 | 676 |
| 227 | 20241111 | 145600 | 13087114450 | 23500 | 23550 | 23550 | 23450 | 1028 |
| 228 | 20241111 | 145500 | 13062976750 | 23550 | 23450 | 23550 | 23450 | 907 |
| 229 | 20241111 | 145400 | 13041661450 | 23450 | 23550 | 23550 | 23450 | 2110 |
| 230 | 20241111 | 145300 | 12992145450 | 23500 | 23500 | 23550 | 23500 | 738 |
| 231 | 20241111 | 145200 | 12974798450 | 23500 | 23500 | 23550 | 23500 | 408 |
| 232 | 20241111 | 145100 | 12965205700 | 23550 | 23500 | 23550 | 23500 | 3302 |
| 233 | 20241111 | 145000 | 12887604750 | 23500 | 23500 | 23550 | 23500 | 716 |
| 234 | 20241111 | 144900 | 12870771850 | 23500 | 23550 | 23550 | 23500 | 359 |
| 235 | 20241111 | 144800 | 12862331650 | 23550 | 23550 | 23550 | 23500 | 345 |
| 236 | 20241111 | 144700 | 12854218600 | 23500 | 23500 | 23550 | 23500 | 549 |
| 237 | 20241111 | 144600 | 12841295550 | 23500 | 23550 | 23550 | 23500 | 862 |
| 238 | 20241111 | 144500 | 12821033350 | 23500 | 23500 | 23550 | 23500 | 212 |
| 239 | 20241111 | 144400 | 12816043750 | 23500 | 23550 | 23550 | 23500 | 8125 |
| 240 | 20241111 | 144300 | 12625093100 | 23550 | 23600 | 23600 | 23500 | 545 |
| 241 | 20241111 | 144200 | 12612261600 | 23600 | 23600 | 23600 | 23550 | 1481 |
| 242 | 20241111 | 144100 | 12577376500 | 23550 | 23550 | 23600 | 23550 | 539 |
| 243 | 20241111 | 144000 | 12564671300 | 23550 | 23600 | 23600 | 23550 | 597 |
| 244 | 20241111 | 143900 | 12550603800 | 23550 | 23550 | 23600 | 23550 | 503 |
| 245 | 20241111 | 143800 | 12538746900 | 23600 | 23550 | 23600 | 23550 | 777 |
| 246 | 20241111 | 143700 | 12520442400 | 23600 | 23550 | 23600 | 23550 | 299 |
| 247 | 20241111 | 143600 | 12513393650 | 23600 | 23600 | 23600 | 23550 | 399 |
| 248 | 20241111 | 143500 | 12503984350 | 23600 | 23550 | 23600 | 23550 | 1069 |
| 249 | 20241111 | 143400 | 12478801850 | 23600 | 23600 | 23600 | 23550 | 2556 |
| 250 | 20241111 | 143300 | 12418481400 | 23600 | 23600 | 23600 | 23550 | 401 |
| 251 | 20241111 | 143200 | 12409029150 | 23550 | 23550 | 23600 | 23550 | 136 |
| 252 | 20241111 | 143100 | 12405824050 | 23600 | 23550 | 23600 | 23500 | 1587 |
| 253 | 20241111 | 143000 | 12368464750 | 23600 | 23600 | 23650 | 23550 | 1668 |
| 254 | 20241111 | 142900 | 12329111100 | 23650 | 23600 | 23650 | 23600 | 324 |
| 255 | 20241111 | 142800 | 12321456250 | 23600 | 23650 | 23650 | 23600 | 189 |
| 256 | 20241111 | 142700 | 12316994600 | 23600 | 23600 | 23650 | 23550 | 2650 |
| 257 | 20241111 | 142600 | 12254454550 | 23600 | 23550 | 23650 | 23550 | 2659 |
| 258 | 20241111 | 142500 | 12191678600 | 23550 | 23600 | 23600 | 23550 | 356 |
| 259 | 20241111 | 142400 | 12183291050 | 23600 | 23550 | 23600 | 23550 | 137 |
| 260 | 20241111 | 142300 | 12180060400 | 23550 | 23550 | 23600 | 23500 | 3078 |
| 261 | 20241111 | 142200 | 12107571250 | 23550 | 23500 | 23550 | 23500 | 409 |
| 262 | 20241111 | 142100 | 12097950000 | 23500 | 23550 | 23550 | 23500 | 100 |
| 263 | 20241111 | 142000 | 12095599050 | 23550 | 23550 | 23550 | 23500 | 667 |
| 264 | 20241111 | 141900 | 12079923350 | 23500 | 23500 | 23550 | 23500 | 521 |
| 265 | 20241111 | 141800 | 12067679300 | 23500 | 23500 | 23550 | 23500 | 3439 |
| 266 | 20241111 | 141700 | 11986708250 | 23500 | 23400 | 23500 | 23400 | 2485 |
| 267 | 20241111 | 141600 | 11928356250 | 23450 | 23400 | 23450 | 23400 | 544 |
| 268 | 20241111 | 141500 | 11915623650 | 23450 | 23450 | 23500 | 23400 | 483 |
| 269 | 20241111 | 141400 | 11904304900 | 23400 | 23450 | 23500 | 23400 | 462 |
| 270 | 20241111 | 141300 | 11893472700 | 23400 | 23450 | 23500 | 23400 | 1627 |
| 271 | 20241111 | 141200 | 11855326050 | 23500 | 23450 | 23500 | 23450 | 843 |
| 272 | 20241111 | 141100 | 11835549450 | 23450 | 23500 | 23500 | 23450 | 39 |
| 273 | 20241111 | 141000 | 11834634250 | 23450 | 23500 | 23550 | 23450 | 4832 |
| 274 | 20241111 | 140900 | 11721096800 | 23450 | 23450 | 23500 | 23450 | 155 |
| 275 | 20241111 | 140800 | 11717461500 | 23450 | 23450 | 23500 | 23450 | 1023 |
| 276 | 20241111 | 140700 | 11693471500 | 23450 | 23450 | 23500 | 23450 | 417 |
| 277 | 20241111 | 140600 | 11683692250 | 23500 | 23500 | 23500 | 23450 | 330 |
| 278 | 20241111 | 140500 | 11675953150 | 23500 | 23450 | 23500 | 23400 | 4238 |
| 279 | 20241111 | 140400 | 11576574200 | 23450 | 23450 | 23500 | 23450 | 1159 |
| 280 | 20241111 | 140300 | 11549395450 | 23450 | 23450 | 23500 | 23400 | 6836 |
| 281 | 20241111 | 140200 | 11389137650 | 23450 | 23400 | 23450 | 23400 | 366 |
| 282 | 20241111 | 140100 | 11380572200 | 23450 | 23400 | 23450 | 23400 | 507 |
| 283 | 20241111 | 140000 | 11368707200 | 23400 | 23400 | 23450 | 23400 | 1481 |
| 284 | 20241111 | 135900 | 11334051250 | 23400 | 23400 | 23450 | 23400 | 745 |
| 285 | 20241111 | 135800 | 11316618050 | 23450 | 23450 | 23450 | 23400 | 293 |
| 286 | 20241111 | 135700 | 11309761150 | 23400 | 23400 | 23450 | 23400 | 1127 |
| 287 | 20241111 | 135600 | 11283388650 | 23400 | 23450 | 23450 | 23400 | 609 |
| 288 | 20241111 | 135500 | 11269137400 | 23450 | 23400 | 23450 | 23400 | 293 |
| 289 | 20241111 | 135400 | 11262280500 | 23450 | 23400 | 23450 | 23400 | 726 |
| 290 | 20241111 | 135300 | 11245291400 | 23400 | 23450 | 23450 | 23400 | 891 |
| 291 | 20241111 | 135200 | 11224441700 | 23450 | 23400 | 23450 | 23400 | 94 |
| 292 | 20241111 | 135100 | 11222241600 | 23450 | 23450 | 23450 | 23400 | 1181 |
| 293 | 20241111 | 135000 | 11194604550 | 23400 | 23450 | 23450 | 23400 | 231 |
| 294 | 20241111 | 134900 | 11189193650 | 23450 | 23400 | 23450 | 23400 | 1546 |
| 295 | 20241111 | 134800 | 11152978750 | 23400 | 23400 | 23450 | 23400 | 186 |
| 296 | 20241111 | 134700 | 11148623900 | 23400 | 23400 | 23450 | 23400 | 822 |
| 297 | 20241111 | 134600 | 11129384700 | 23450 | 23400 | 23450 | 23400 | 313 |
| 298 | 20241111 | 134500 | 11122053800 | 23400 | 23450 | 23450 | 23400 | 605 |
| 299 | 20241111 | 134400 | 11107895800 | 23450 | 23400 | 23450 | 23400 | 456 |
| 300 | 20241111 | 134300 | 11097224200 | 23400 | 23450 | 23450 | 23400 | 206 |
| 301 | 20241111 | 134200 | 11092401050 | 23400 | 23400 | 23450 | 23400 | 235 |
| 302 | 20241111 | 134100 | 11086900250 | 23450 | 23400 | 23450 | 23400 | 878 |
| 303 | 20241111 | 134000 | 11066351400 | 23450 | 23450 | 23450 | 23400 | 2176 |
| 304 | 20241111 | 133900 | 11015426400 | 23450 | 23500 | 23550 | 23450 | 26846 |
| 305 | 20241111 | 133800 | 10384728800 | 23500 | 23500 | 23550 | 23500 | 1276 |
| 306 | 20241111 | 133700 | 10354740400 | 23500 | 23550 | 23550 | 23500 | 553 |
| 307 | 20241111 | 133600 | 10341741650 | 23550 | 23500 | 23550 | 23500 | 1086 |
| 308 | 20241111 | 133500 | 10316213700 | 23550 | 23550 | 23550 | 23500 | 315 |
| 309 | 20241111 | 133400 | 10308801250 | 23500 | 23500 | 23550 | 23500 | 945 |
| 310 | 20241111 | 133300 | 10286589800 | 23500 | 23550 | 23600 | 23500 | 396 |
| 311 | 20241111 | 133200 | 10277269200 | 23550 | 23600 | 23600 | 23550 | 2340 |
| 312 | 20241111 | 133100 | 10222158750 | 23600 | 23550 | 23600 | 23550 | 156 |
| 313 | 20241111 | 133000 | 10218481600 | 23600 | 23550 | 23600 | 23500 | 2341 |
| 314 | 20241111 | 132900 | 10163345550 | 23550 | 23550 | 23600 | 23550 | 436 |
| 315 | 20241111 | 132800 | 10153068200 | 23550 | 23600 | 23600 | 23550 | 274 |
| 316 | 20241111 | 132700 | 10146609250 | 23550 | 23550 | 23600 | 23550 | 647 |
| 317 | 20241111 | 132600 | 10131368100 | 23600 | 23550 | 23600 | 23550 | 687 |
| 318 | 20241111 | 132500 | 10115185050 | 23550 | 23550 | 23600 | 23550 | 1006 |
| 319 | 20241111 | 132400 | 10091465400 | 23550 | 23500 | 23600 | 23450 | 5682 |
| 320 | 20241111 | 132300 | 9957795950 | 23500 | 23450 | 23500 | 23450 | 209 |
| 321 | 20241111 | 132200 | 9952893000 | 23500 | 23500 | 23500 | 23450 | 523 |
| 322 | 20241111 | 132100 | 9940622650 | 23450 | 23500 | 23500 | 23450 | 541 |
| 323 | 20241111 | 132000 | 9927933700 | 23500 | 23500 | 23500 | 23450 | 56 |
| 324 | 20241111 | 131900 | 9926620000 | 23450 | 23450 | 23450 | 23450 | 218 |
| 325 | 20241111 | 131800 | 9921507900 | 23450 | 23450 | 23500 | 23450 | 463 |
| 326 | 20241111 | 131700 | 9910648350 | 23450 | 23450 | 23500 | 23450 | 415 |
| 327 | 20241111 | 131600 | 9900914750 | 23500 | 23500 | 23500 | 23450 | 351 |
| 328 | 20241111 | 131500 | 9892666750 | 23450 | 23500 | 23550 | 23450 | 1016 |
| 329 | 20241111 | 131400 | 9868821900 | 23450 | 23500 | 23500 | 23450 | 11679 |
| 330 | 20241111 | 131300 | 9594369150 | 23500 | 23500 | 23550 | 23500 | 209 |
| 331 | 20241111 | 131200 | 9589455150 | 23550 | 23500 | 23550 | 23500 | 349 |
| 332 | 20241111 | 131100 | 9581250200 | 23500 | 23450 | 23550 | 23450 | 5449 |
| 333 | 20241111 | 131000 | 9453223100 | 23450 | 23450 | 23500 | 23400 | 151 |
| 334 | 20241111 | 130900 | 9449685100 | 23450 | 23550 | 23550 | 23400 | 7674 |
| 335 | 20241111 | 130800 | 9269468200 | 23500 | 23500 | 23500 | 23500 | 638 |
| 336 | 20241111 | 130700 | 9254475200 | 23500 | 23500 | 23550 | 23500 | 607 |
| 337 | 20241111 | 130600 | 9240207100 | 23550 | 23500 | 23550 | 23500 | 208 |
| 338 | 20241111 | 130500 | 9235315050 | 23550 | 23500 | 23550 | 23500 | 175 |
| 339 | 20241111 | 130400 | 9231198800 | 23550 | 23500 | 23550 | 23500 | 261 |
| 340 | 20241111 | 130300 | 9225063200 | 23500 | 23500 | 23550 | 23500 | 780 |
| 341 | 20241111 | 130200 | 9206716150 | 23500 | 23500 | 23500 | 23500 | 374 |
| 342 | 20241111 | 130100 | 9197927150 | 23550 | 23500 | 23550 | 23500 | 3748 |
| 343 | 20241111 | 130000 | 9109848150 | 23500 | 23450 | 23500 | 23400 | 2285 |
| 344 | 20241111 | 125900 | 9056263000 | 23450 | 23450 | 23500 | 23450 | 1193 |
| 345 | 20241111 | 125800 | 9028281800 | 23450 | 23500 | 23500 | 23450 | 638 |
| 346 | 20241111 | 125700 | 9013320600 | 23450 | 23450 | 23500 | 23450 | 82 |
| 347 | 20241111 | 125600 | 9011395200 | 23450 | 23450 | 23450 | 23450 | 419 |
| 348 | 20241111 | 125500 | 9001569650 | 23450 | 23450 | 23450 | 23450 | 817 |
| 349 | 20241111 | 125400 | 8982411000 | 23450 | 23450 | 23500 | 23450 | 163 |
| 350 | 20241111 | 125300 | 8978588550 | 23450 | 23450 | 23500 | 23400 | 689 |
| 351 | 20241111 | 125200 | 8962434900 | 23450 | 23500 | 23500 | 23450 | 882 |
| 352 | 20241111 | 125100 | 8941749750 | 23450 | 23450 | 23500 | 23450 | 284 |
| 353 | 20241111 | 125000 | 8935087200 | 23450 | 23450 | 23450 | 23450 | 399 |
| 354 | 20241111 | 124900 | 8925730650 | 23450 | 23450 | 23450 | 23450 | 382 |
| 355 | 20241111 | 124800 | 8916772750 | 23450 | 23450 | 23500 | 23450 | 829 |
| 356 | 20241111 | 124700 | 8897319000 | 23450 | 23400 | 23450 | 23400 | 1840 |
| 357 | 20241111 | 124600 | 8854171250 | 23400 | 23400 | 23400 | 23400 | 241 |
| 358 | 20241111 | 124500 | 8848531850 | 23450 | 23400 | 23450 | 23400 | 230 |
| 359 | 20241111 | 124400 | 8843147300 | 23400 | 23400 | 23400 | 23400 | 415 |
| 360 | 20241111 | 124300 | 8833436300 | 23400 | 23450 | 23450 | 23400 | 1542 |
| 361 | 20241111 | 124200 | 8797283650 | 23400 | 23450 | 23450 | 23400 | 3920 |
| 362 | 20241111 | 124100 | 8705385750 | 23450 | 23450 | 23500 | 23450 | 204 |
| 363 | 20241111 | 124000 | 8700601900 | 23450 | 23450 | 23450 | 23450 | 385 |
| 364 | 20241111 | 123900 | 8691573650 | 23450 | 23400 | 23450 | 23400 | 4743 |
| 365 | 20241111 | 123800 | 8580404350 | 23400 | 23400 | 23400 | 23400 | 2 |
| 366 | 20241111 | 123700 | 8580357550 | 23400 | 23400 | 23450 | 23400 | 440 |
| 367 | 20241111 | 123600 | 8570061500 | 23400 | 23400 | 23450 | 23400 | 894 |
| 368 | 20241111 | 123500 | 8549124350 | 23400 | 23400 | 23400 | 23400 | 624 |
| 369 | 20241111 | 123400 | 8534522750 | 23400 | 23400 | 23450 | 23400 | 607 |
| 370 | 20241111 | 123300 | 8520311150 | 23400 | 23400 | 23450 | 23400 | 535 |
| 371 | 20241111 | 123200 | 8507792100 | 23400 | 23400 | 23400 | 23350 | 3487 |
| 372 | 20241111 | 123100 | 8426206800 | 23400 | 23400 | 23400 | 23350 | 168 |
| 373 | 20241111 | 123000 | 8422275900 | 23400 | 23400 | 23400 | 23350 | 3299 |
| 374 | 20241111 | 122900 | 8345096600 | 23400 | 23400 | 23450 | 23400 | 1617 |
| 375 | 20241111 | 122800 | 8307256250 | 23400 | 23450 | 23450 | 23400 | 276 |
| 376 | 20241111 | 122700 | 8300797750 | 23450 | 23400 | 23450 | 23400 | 2150 |
| 377 | 20241111 | 122600 | 8250487700 | 23400 | 23400 | 23400 | 23350 | 924 |
| 378 | 20241111 | 122500 | 8228891450 | 23350 | 23350 | 23400 | 23350 | 2507 |
| 379 | 20241111 | 122400 | 8170286750 | 23400 | 23400 | 23400 | 23350 | 1134 |
| 380 | 20241111 | 122300 | 8143798800 | 23400 | 23400 | 23400 | 23350 | 88 |
| 381 | 20241111 | 122200 | 8141739950 | 23400 | 23400 | 23400 | 23350 | 409 |
| 382 | 20241111 | 122100 | 8132181400 | 23400 | 23400 | 23400 | 23350 | 519 |
| 383 | 20241111 | 122000 | 8120058100 | 23350 | 23400 | 23400 | 23350 | 919 |
| 384 | 20241111 | 121900 | 8098585200 | 23400 | 23450 | 23450 | 23350 | 847 |
| 385 | 20241111 | 121800 | 8078767350 | 23400 | 23400 | 23450 | 23400 | 995 |
| 386 | 20241111 | 121700 | 8055484200 | 23400 | 23400 | 23450 | 23400 | 313 |
| 387 | 20241111 | 121600 | 8048159650 | 23400 | 23400 | 23450 | 23350 | 2111 |
| 388 | 20241111 | 121500 | 7998768550 | 23350 | 23400 | 23400 | 23350 | 584 |
| 389 | 20241111 | 121400 | 7985112650 | 23400 | 23400 | 23400 | 23350 | 803 |
| 390 | 20241111 | 121300 | 7966346750 | 23350 | 23400 | 23400 | 23350 | 664 |
| 391 | 20241111 | 121200 | 7950825150 | 23400 | 23400 | 23400 | 23400 | 1088 |
| 392 | 20241111 | 121100 | 7925365950 | 23400 | 23400 | 23450 | 23400 | 593 |
| 393 | 20241111 | 121000 | 7911488750 | 23400 | 23450 | 23450 | 23400 | 3331 |
| 394 | 20241111 | 120900 | 7833534600 | 23400 | 23450 | 23450 | 23400 | 355 |
| 395 | 20241111 | 120800 | 7825223850 | 23400 | 23450 | 23450 | 23400 | 131 |
| 396 | 20241111 | 120700 | 7822158350 | 23400 | 23400 | 23450 | 23400 | 382 |
| 397 | 20241111 | 120600 | 7813217800 | 23450 | 23400 | 23450 | 23400 | 501 |
| 398 | 20241111 | 120500 | 7801491950 | 23400 | 23450 | 23500 | 23400 | 7182 |
| 399 | 20241111 | 120400 | 7633300650 | 23450 | 23450 | 23450 | 23450 | 27 |
| 400 | 20241111 | 120300 | 7632667500 | 23450 | 23450 | 23500 | 23450 | 576 |
| 401 | 20241111 | 120200 | 7619160250 | 23450 | 23500 | 23550 | 23450 | 4331 |
| 402 | 20241111 | 120100 | 7517572950 | 23500 | 23500 | 23550 | 23500 | 1687 |
| 403 | 20241111 | 120000 | 7477928400 | 23550 | 23500 | 23550 | 23500 | 368 |
| 404 | 20241111 | 115900 | 7469278900 | 23500 | 23550 | 23550 | 23500 | 515 |
| 405 | 20241111 | 115800 | 7457167950 | 23550 | 23550 | 23550 | 23550 | 512 |
| 406 | 20241111 | 115700 | 7445110350 | 23550 | 23550 | 23550 | 23550 | 334 |
| 407 | 20241111 | 115600 | 7437244650 | 23550 | 23500 | 23550 | 23500 | 1045 |
| 408 | 20241111 | 115500 | 7412643700 | 23500 | 23500 | 23550 | 23500 | 633 |
| 409 | 20241111 | 115400 | 7397749700 | 23500 | 23550 | 23550 | 23500 | 8002 |
| 410 | 20241111 | 115300 | 7209592400 | 23550 | 23550 | 23550 | 23550 | 208 |
| 411 | 20241111 | 115200 | 7204694000 | 23550 | 23550 | 23600 | 23550 | 131 |
| 412 | 20241111 | 115100 | 7201608900 | 23550 | 23550 | 23600 | 23550 | 337 |
| 413 | 20241111 | 115000 | 7193672350 | 23550 | 23550 | 23600 | 23550 | 768 |
| 414 | 20241111 | 114900 | 7175580950 | 23550 | 23550 | 23600 | 23550 | 2681 |
| 415 | 20241111 | 114800 | 7112439750 | 23500 | 23500 | 23550 | 23500 | 592 |
| 416 | 20241111 | 114700 | 7098504750 | 23500 | 23450 | 23550 | 23450 | 1929 |
| 417 | 20241111 | 114600 | 7053183450 | 23450 | 23550 | 23550 | 23450 | 7419 |
| 418 | 20241111 | 114500 | 6878943550 | 23550 | 23550 | 23550 | 23500 | 119 |
| 419 | 20241111 | 114400 | 6876141750 | 23500 | 23500 | 23550 | 23500 | 1491 |
| 420 | 20241111 | 114300 | 6841050100 | 23500 | 23500 | 23550 | 23500 | 1231 |
| 421 | 20241111 | 114200 | 6812120600 | 23500 | 23550 | 23600 | 23500 | 2615 |
| 422 | 20241111 | 114100 | 6750537950 | 23550 | 23550 | 23600 | 23550 | 641 |
| 423 | 20241111 | 114000 | 6735442050 | 23550 | 23550 | 23600 | 23550 | 257 |
| 424 | 20241111 | 113900 | 6729389650 | 23550 | 23550 | 23600 | 23550 | 898 |
| 425 | 20241111 | 113800 | 6708239250 | 23550 | 23550 | 23550 | 23550 | 364 |
| 426 | 20241111 | 113700 | 6699667050 | 23550 | 23600 | 23600 | 23550 | 8050 |
| 427 | 20241111 | 113600 | 6509711600 | 23600 | 23600 | 23650 | 23600 | 536 |
| 428 | 20241111 | 113500 | 6497052450 | 23600 | 23650 | 23700 | 23600 | 3598 |
| 429 | 20241111 | 113400 | 6411981100 | 23650 | 23700 | 23700 | 23650 | 825 |
| 430 | 20241111 | 113300 | 6392463700 | 23650 | 23650 | 23700 | 23650 | 359 |
| 431 | 20241111 | 113200 | 6383971200 | 23650 | 23650 | 23700 | 23650 | 581 |
| 432 | 20241111 | 113100 | 6370228550 | 23650 | 23650 | 23700 | 23650 | 448 |
| 433 | 20241111 | 113000 | 6359632950 | 23650 | 23650 | 23650 | 23650 | 218 |
| 434 | 20241111 | 112900 | 6354477250 | 23650 | 23650 | 23700 | 23650 | 268 |
| 435 | 20241111 | 112800 | 6348136850 | 23650 | 23650 | 23700 | 23650 | 1925 |
| 436 | 20241111 | 112700 | 6302610500 | 23650 | 23650 | 23700 | 23650 | 1641 |
| 437 | 20241111 | 112600 | 6263793700 | 23650 | 23700 | 23700 | 23650 | 122 |
| 438 | 20241111 | 112500 | 6260907700 | 23650 | 23650 | 23700 | 23650 | 417 |
| 439 | 20241111 | 112400 | 6251039700 | 23650 | 23700 | 23700 | 23650 | 828 |
| 440 | 20241111 | 112300 | 6231454350 | 23650 | 23700 | 23700 | 23650 | 875 |
| 441 | 20241111 | 112200 | 6210732500 | 23700 | 23650 | 23700 | 23650 | 416 |
| 442 | 20241111 | 112100 | 6200893200 | 23650 | 23650 | 23700 | 23650 | 509 |
| 443 | 20241111 | 112000 | 6188855100 | 23650 | 23650 | 23700 | 23650 | 547 |
| 444 | 20241111 | 111900 | 6175916900 | 23650 | 23650 | 23700 | 23650 | 515 |
| 445 | 20241111 | 111800 | 6163717550 | 23650 | 23650 | 23700 | 23650 | 665 |
| 446 | 20241111 | 111700 | 6147988250 | 23650 | 23650 | 23700 | 23650 | 516 |
| 447 | 20241111 | 111600 | 6135776750 | 23700 | 23650 | 23700 | 23650 | 759 |
| 448 | 20241111 | 111500 | 6117804500 | 23650 | 23650 | 23700 | 23650 | 535 |
| 449 | 20241111 | 111400 | 6105145750 | 23650 | 23700 | 23700 | 23650 | 249 |
| 450 | 20241111 | 111300 | 6099251700 | 23650 | 23650 | 23700 | 23650 | 389 |
| 451 | 20241111 | 111200 | 6090047250 | 23650 | 23650 | 23700 | 23650 | 776 |
| 452 | 20241111 | 111100 | 6071679550 | 23650 | 23650 | 23700 | 23650 | 657 |
| 453 | 20241111 | 111000 | 6056136050 | 23650 | 23650 | 23700 | 23650 | 320 |
| 454 | 20241111 | 110900 | 6048563200 | 23650 | 23700 | 23700 | 23650 | 357 |
| 455 | 20241111 | 110800 | 6040118900 | 23650 | 23650 | 23700 | 23650 | 261 |
| 456 | 20241111 | 110700 | 6033946150 | 23650 | 23650 | 23650 | 23650 | 39 |
| 457 | 20241111 | 110600 | 6033023800 | 23650 | 23650 | 23650 | 23650 | 148 |
| 458 | 20241111 | 110500 | 6029523600 | 23650 | 23650 | 23700 | 23650 | 690 |
| 459 | 20241111 | 110400 | 6013205000 | 23650 | 23650 | 23700 | 23650 | 189 |
| 460 | 20241111 | 110300 | 6008735100 | 23650 | 23650 | 23700 | 23650 | 128 |
| 461 | 20241111 | 110200 | 6005707750 | 23650 | 23600 | 23700 | 23600 | 3856 |
| 462 | 20241111 | 110100 | 5914525900 | 23600 | 23650 | 23700 | 23600 | 5492 |
| 463 | 20241111 | 110000 | 5784664000 | 23650 | 23650 | 23700 | 23650 | 297 |
| 464 | 20241111 | 105900 | 5777636500 | 23650 | 23700 | 23700 | 23650 | 390 |
| 465 | 20241111 | 105800 | 5768402300 | 23650 | 23700 | 23700 | 23650 | 560 |
| 466 | 20241111 | 105700 | 5755154800 | 23650 | 23700 | 23700 | 23650 | 402 |
| 467 | 20241111 | 105600 | 5745643850 | 23700 | 23650 | 23700 | 23650 | 565 |
| 468 | 20241111 | 105500 | 5732258850 | 23650 | 23650 | 23650 | 23650 | 2905 |
| 469 | 20241111 | 105400 | 5663555600 | 23700 | 23650 | 23700 | 23650 | 3519 |
| 470 | 20241111 | 105300 | 5580329650 | 23650 | 23650 | 23700 | 23600 | 3163 |
| 471 | 20241111 | 105200 | 5505515000 | 23650 | 23650 | 23700 | 23650 | 2836 |
| 472 | 20241111 | 105100 | 5438425100 | 23650 | 23650 | 23650 | 23650 | 378 |
| 473 | 20241111 | 105000 | 5429485400 | 23650 | 23650 | 23650 | 23650 | 489 |
| 474 | 20241111 | 104900 | 5417920550 | 23650 | 23650 | 23700 | 23650 | 443 |
| 475 | 20241111 | 104800 | 5407435200 | 23700 | 23650 | 23700 | 23650 | 1347 |
| 476 | 20241111 | 104700 | 5375523600 | 23650 | 23600 | 23700 | 23600 | 553 |
| 477 | 20241111 | 104600 | 5362447950 | 23600 | 23600 | 23650 | 23600 | 1945 |
| 478 | 20241111 | 104500 | 5316476050 | 23600 | 23650 | 23700 | 23600 | 2163 |
| 479 | 20241111 | 104400 | 5265322250 | 23650 | 23650 | 23700 | 23650 | 3327 |
| 480 | 20241111 | 104300 | 5186638500 | 23650 | 23650 | 23650 | 23650 | 911 |
| 481 | 20241111 | 104200 | 5165093350 | 23650 | 23650 | 23650 | 23600 | 1758 |
| 482 | 20241111 | 104100 | 5123519950 | 23650 | 23650 | 23700 | 23650 | 879 |
| 483 | 20241111 | 104000 | 5102731550 | 23700 | 23650 | 23700 | 23650 | 275 |
| 484 | 20241111 | 103900 | 5096227750 | 23650 | 23700 | 23700 | 23600 | 1412 |
| 485 | 20241111 | 103800 | 5062831700 | 23650 | 23650 | 23650 | 23650 | 592 |
| 486 | 20241111 | 103700 | 5048830900 | 23650 | 23700 | 23700 | 23650 | 315 |
| 487 | 20241111 | 103600 | 5041378800 | 23650 | 23650 | 23650 | 23650 | 706 |
| 488 | 20241111 | 103500 | 5024681900 | 23650 | 23650 | 23650 | 23650 | 498 |
| 489 | 20241111 | 103400 | 5012904200 | 23650 | 23650 | 23700 | 23650 | 459 |
| 490 | 20241111 | 103300 | 5002045550 | 23650 | 23650 | 23700 | 23650 | 299 |
| 491 | 20241111 | 103200 | 4994971550 | 23650 | 23650 | 23650 | 23650 | 655 |
| 492 | 20241111 | 103100 | 4979480800 | 23700 | 23700 | 23750 | 23650 | 2055 |
| 493 | 20241111 | 103000 | 4930788500 | 23700 | 23600 | 23700 | 23600 | 2423 |
| 494 | 20241111 | 102900 | 4873456950 | 23650 | 23600 | 23650 | 23600 | 335 |
| 495 | 20241111 | 102800 | 4865539600 | 23600 | 23650 | 23650 | 23600 | 282 |
| 496 | 20241111 | 102700 | 4858876100 | 23650 | 23600 | 23700 | 23600 | 2573 |
| 497 | 20241111 | 102600 | 4797997700 | 23600 | 23650 | 23650 | 23600 | 369 |
| 498 | 20241111 | 102500 | 4789283350 | 23600 | 23700 | 23700 | 23600 | 2962 |
| 499 | 20241111 | 102400 | 4719240400 | 23650 | 23700 | 23700 | 23650 | 790 |
| 500 | 20241111 | 102300 | 4700553500 | 23650 | 23700 | 23750 | 23650 | 2158 |
| 501 | 20241111 | 102200 | 4649416450 | 23700 | 23700 | 23750 | 23700 | 971 |
| 502 | 20241111 | 102100 | 4626400850 | 23700 | 23700 | 23700 | 23700 | 579 |
| 503 | 20241111 | 102000 | 4612678550 | 23700 | 23700 | 23750 | 23700 | 1552 |
| 504 | 20241111 | 101900 | 4575870150 | 23700 | 23650 | 23750 | 23650 | 1125 |
| 505 | 20241111 | 101800 | 4549200050 | 23650 | 23600 | 23750 | 23600 | 2118 |
| 506 | 20241111 | 101700 | 4499072250 | 23600 | 23600 | 23650 | 23600 | 393 |
| 507 | 20241111 | 101600 | 4489795400 | 23600 | 23650 | 23650 | 23600 | 873 |
| 508 | 20241111 | 101500 | 4469152150 | 23650 | 23700 | 23750 | 23650 | 551 |
| 509 | 20241111 | 101400 | 4456096350 | 23750 | 23700 | 23750 | 23650 | 2417 |
| 510 | 20241111 | 101300 | 4398825250 | 23650 | 23550 | 23650 | 23550 | 3876 |
| 511 | 20241111 | 101200 | 4307289050 | 23550 | 23550 | 23600 | 23550 | 2750 |
| 512 | 20241111 | 101100 | 4242494550 | 23550 | 23600 | 23600 | 23550 | 1287 |
| 513 | 20241111 | 101000 | 4212131750 | 23600 | 23550 | 23600 | 23550 | 1330 |
| 514 | 20241111 | 100900 | 4180759150 | 23550 | 23550 | 23600 | 23550 | 282 |
| 515 | 20241111 | 100800 | 4174115450 | 23600 | 23550 | 23600 | 23500 | 3172 |
| 516 | 20241111 | 100700 | 4099424450 | 23550 | 23600 | 23600 | 23550 | 890 |
| 517 | 20241111 | 100600 | 4078464650 | 23550 | 23600 | 23600 | 23550 | 529 |
| 518 | 20241111 | 100500 | 4065994550 | 23600 | 23550 | 23650 | 23550 | 1549 |
| 519 | 20241111 | 100400 | 4029402400 | 23550 | 23500 | 23600 | 23500 | 3158 |
| 520 | 20241111 | 100300 | 3954937200 | 23550 | 23500 | 23550 | 23500 | 2265 |
| 521 | 20241111 | 100200 | 3901653200 | 23550 | 23500 | 23550 | 23500 | 701 |
| 522 | 20241111 | 100100 | 3885177700 | 23500 | 23500 | 23500 | 23400 | 11640 |
| 523 | 20241111 | 100000 | 3611994650 | 23500 | 23550 | 23550 | 23500 | 851 |
| 524 | 20241111 | 095900 | 3591995950 | 23500 | 23550 | 23550 | 23500 | 913 |
| 525 | 20241111 | 095800 | 3570540350 | 23550 | 23550 | 23550 | 23500 | 500 |
| 526 | 20241111 | 095700 | 3558787400 | 23500 | 23500 | 23550 | 23500 | 1419 |
| 527 | 20241111 | 095600 | 3525433100 | 23500 | 23550 | 23550 | 23500 | 707 |
| 528 | 20241111 | 095500 | 3508813250 | 23500 | 23550 | 23550 | 23500 | 1050 |
| 529 | 20241111 | 095400 | 3484120150 | 23500 | 23600 | 23600 | 23500 | 4476 |
| 530 | 20241111 | 095300 | 3378734500 | 23550 | 23550 | 23600 | 23550 | 1369 |
| 531 | 20241111 | 095200 | 3346486050 | 23550 | 23550 | 23600 | 23550 | 1109 |
| 532 | 20241111 | 095100 | 3320365300 | 23600 | 23550 | 23600 | 23550 | 484 |
| 533 | 20241111 | 095000 | 3308967050 | 23600 | 23550 | 23600 | 23550 | 592 |
| 534 | 20241111 | 094900 | 3295022750 | 23550 | 23600 | 23600 | 23550 | 1146 |
| 535 | 20241111 | 094800 | 3267997300 | 23600 | 23600 | 23650 | 23600 | 1480 |
| 536 | 20241111 | 094700 | 3233069250 | 23600 | 23650 | 23650 | 23600 | 695 |
| 537 | 20241111 | 094600 | 3216667150 | 23650 | 23600 | 23650 | 23600 | 422 |
| 538 | 20241111 | 094500 | 3206707900 | 23600 | 23650 | 23650 | 23600 | 1087 |
| 539 | 20241111 | 094400 | 3181053050 | 23650 | 23650 | 23700 | 23650 | 2042 |
| 540 | 20241111 | 094300 | 3132749550 | 23650 | 23650 | 23650 | 23650 | 361 |
| 541 | 20241111 | 094200 | 3124211900 | 23650 | 23700 | 23700 | 23650 | 3475 |
| 542 | 20241111 | 094100 | 3041874800 | 23700 | 23650 | 23750 | 23650 | 1731 |
| 543 | 20241111 | 094000 | 3000841700 | 23650 | 23600 | 23700 | 23600 | 1028 |
| 544 | 20241111 | 093900 | 2976505700 | 23600 | 23600 | 23600 | 23550 | 2202 |
| 545 | 20241111 | 093800 | 2924545700 | 23600 | 23550 | 23650 | 23550 | 2736 |
| 546 | 20241111 | 093700 | 2860022550 | 23550 | 23550 | 23600 | 23550 | 1875 |
| 547 | 20241111 | 093600 | 2815861050 | 23550 | 23600 | 23600 | 23550 | 1686 |
| 548 | 20241111 | 093500 | 2776146950 | 23600 | 23550 | 23600 | 23550 | 1270 |
| 549 | 20241111 | 093400 | 2746233900 | 23550 | 23600 | 23600 | 23550 | 1805 |
| 550 | 20241111 | 093300 | 2703702800 | 23550 | 23550 | 23600 | 23550 | 1459 |
| 551 | 20241111 | 093200 | 2669337800 | 23600 | 23500 | 23650 | 23500 | 2252 |
| 552 | 20241111 | 093100 | 2616344400 | 23550 | 23500 | 23550 | 23500 | 2858 |
| 553 | 20241111 | 093000 | 2549176450 | 23500 | 23600 | 23600 | 23500 | 3549 |
| 554 | 20241111 | 092900 | 2465606000 | 23550 | 23600 | 23600 | 23550 | 1422 |
| 555 | 20241111 | 092800 | 2432108400 | 23550 | 23600 | 23600 | 23550 | 688 |
| 556 | 20241111 | 092700 | 2415889800 | 23600 | 23600 | 23650 | 23550 | 1004 |
| 557 | 20241111 | 092600 | 2392199750 | 23600 | 23650 | 23700 | 23600 | 1408 |
| 558 | 20241111 | 092500 | 2358909850 | 23650 | 23700 | 23700 | 23650 | 826 |
| 559 | 20241111 | 092400 | 2339369900 | 23650 | 23700 | 23700 | 23650 | 1151 |
| 560 | 20241111 | 092300 | 2312133650 | 23650 | 23700 | 23700 | 23600 | 394 |
| 561 | 20241111 | 092200 | 2302823600 | 23600 | 23550 | 23650 | 23550 | 3179 |
| 562 | 20241111 | 092100 | 2227883800 | 23600 | 23600 | 23600 | 23550 | 756 |
| 563 | 20241111 | 092000 | 2210064350 | 23550 | 23600 | 23600 | 23550 | 1777 |
| 564 | 20241111 | 091900 | 2168159300 | 23550 | 23550 | 23600 | 23550 | 2011 |
| 565 | 20241111 | 091800 | 2120733200 | 23550 | 23550 | 23600 | 23550 | 673 |
| 566 | 20241111 | 091700 | 2104883950 | 23550 | 23500 | 23650 | 23500 | 2128 |
| 567 | 20241111 | 091600 | 2054780300 | 23500 | 23500 | 23550 | 23500 | 1034 |
| 568 | 20241111 | 091500 | 2030472250 | 23550 | 23600 | 23600 | 23500 | 5294 |
| 569 | 20241111 | 091400 | 1905775800 | 23650 | 23550 | 23650 | 23550 | 1694 |
| 570 | 20241111 | 091300 | 1865837600 | 23600 | 23550 | 23600 | 23500 | 1389 |
| 571 | 20241111 | 091200 | 1833137300 | 23500 | 23550 | 23550 | 23500 | 1626 |
| 572 | 20241111 | 091100 | 1794868800 | 23500 | 23500 | 23550 | 23500 | 1127 |
| 573 | 20241111 | 091000 | 1768368850 | 23550 | 23550 | 23550 | 23450 | 8737 |
| 574 | 20241111 | 090900 | 1562790850 | 23550 | 23550 | 23550 | 23500 | 1762 |
| 575 | 20241111 | 090800 | 1521320950 | 23550 | 23550 | 23650 | 23450 | 7215 |
| 576 | 20241111 | 090700 | 1351687550 | 23550 | 23650 | 23700 | 23500 | 11601 |
| 577 | 20241111 | 090600 | 1078383800 | 23650 | 23650 | 23700 | 23600 | 3015 |
| 578 | 20241111 | 090500 | 1007208250 | 23650 | 23650 | 23700 | 23600 | 3915 |
| 579 | 20241111 | 090400 | 914639050 | 23700 | 23800 | 23800 | 23650 | 3792 |
| 580 | 20241111 | 090300 | 824740000 | 23800 | 23750 | 23800 | 23700 | 1684 |
| 581 | 20241111 | 090200 | 784754150 | 23750 | 23900 | 23900 | 23750 | 6051 |
| 582 | 20241111 | 090100 | 640595350 | 23800 | 24000 | 24200 | 23800 | 9574 |
| 583 | 20241111 | 090000 | 411581900 | 24200 | 23950 | 24700 | 23900 | 16838 |