31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 3 | 20241111 | 183100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20241111 | 183000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20241111 | 182900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20241111 | 182800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20241111 | 182700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20241111 | 182600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20241111 | 182500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20241111 | 182400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20241111 | 182300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20241111 | 182200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20241111 | 182100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20241111 | 182000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20241111 | 181900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20241111 | 181800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20241111 | 181700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20241111 | 181600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20241111 | 181500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20241111 | 181400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20241111 | 181300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20241111 | 181200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20241111 | 181100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20241111 | 181000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20241111 | 180900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20241111 | 180800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20241111 | 180700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20241111 | 180600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20241111 | 180500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20241111 | 180400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20241111 | 180300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20241111 | 180200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 33 | 20241111 | 180100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20241111 | 180000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20241111 | 175900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20241111 | 175800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20241111 | 175700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20241111 | 175600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20241111 | 175500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20241111 | 175400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20241111 | 175300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20241111 | 175200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20241111 | 175100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20241111 | 175000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20241111 | 174900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20241111 | 174800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20241111 | 174700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20241111 | 174600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20241111 | 174500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20241111 | 174400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20241111 | 174300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20241111 | 174200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20241111 | 174100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20241111 | 174000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20241111 | 173900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20241111 | 173800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20241111 | 173700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20241111 | 173600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20241111 | 173500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20241111 | 173400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20241111 | 173300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20241111 | 173200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 63 | 20241111 | 173100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20241111 | 173000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20241111 | 172900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20241111 | 172800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20241111 | 172700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20241111 | 172600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20241111 | 172500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20241111 | 172400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20241111 | 172300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20241111 | 172200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20241111 | 172100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20241111 | 172000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20241111 | 171900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20241111 | 171800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20241111 | 171700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20241111 | 171600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20241111 | 171500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20241111 | 171400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20241111 | 171300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20241111 | 171200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20241111 | 171100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20241111 | 171000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20241111 | 170900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20241111 | 170800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20241111 | 170700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20241111 | 170600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20241111 | 170500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20241111 | 170400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20241111 | 170300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20241111 | 170200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 93 | 20241111 | 170100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20241111 | 170000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20241111 | 165900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20241111 | 165800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20241111 | 165700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20241111 | 165600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20241111 | 165500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20241111 | 165400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20241111 | 165300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20241111 | 165200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20241111 | 165100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20241111 | 165000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20241111 | 164900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20241111 | 164800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20241111 | 164700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20241111 | 164600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20241111 | 164500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20241111 | 164400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20241111 | 164300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20241111 | 164200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20241111 | 164100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20241111 | 164000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20241111 | 163900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20241111 | 163800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20241111 | 163700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20241111 | 163600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20241111 | 163500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20241111 | 163400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20241111 | 163300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20241111 | 163200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 123 | 20241111 | 163100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20241111 | 163000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20241111 | 162900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20241111 | 162800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20241111 | 162700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20241111 | 162600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20241111 | 162500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20241111 | 162400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20241111 | 162300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20241111 | 162200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20241111 | 162100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20241111 | 162000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20241111 | 161900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20241111 | 161800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20241111 | 161700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20241111 | 161600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20241111 | 161500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20241111 | 161400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20241111 | 161300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20241111 | 161200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20241111 | 161100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20241111 | 161000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20241111 | 160900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20241111 | 160800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20241111 | 160700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20241111 | 160600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20241111 | 160500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20241111 | 160400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20241111 | 160300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20241111 | 160200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 153 | 20241111 | 160100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20241111 | 160000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20241111 | 155900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20241111 | 155800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20241111 | 155700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20241111 | 155600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20241111 | 155500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20241111 | 155400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20241111 | 155300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20241111 | 155200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20241111 | 155100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20241111 | 155000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20241111 | 154900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20241111 | 154800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20241111 | 154700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20241111 | 154600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20241111 | 154500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20241111 | 154400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20241111 | 154300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20241111 | 154200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20241111 | 154100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20241111 | 154000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20241111 | 153900 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20241111 | 153800 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20241111 | 153700 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20241111 | 153600 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20241111 | 153500 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20241111 | 153400 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20241111 | 153300 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20241111 | 153200 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 183 | 20241111 | 153100 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20241111 | 153000 | 13737869250 | 34000 | 34000 | 34000 | 34000 | 10837 |
| 185 | 20241111 | 152900 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20241111 | 152800 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20241111 | 152700 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20241111 | 152600 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20241111 | 152500 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20241111 | 152400 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20241111 | 152300 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20241111 | 152200 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20241111 | 152100 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20241111 | 152000 | 13369411250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20241111 | 151900 | 13369411250 | 34100 | 34200 | 34300 | 34050 | 1251 |
| 196 | 20241111 | 151800 | 13326696850 | 34250 | 34250 | 34350 | 34200 | 322 |
| 197 | 20241111 | 151700 | 13315664450 | 34350 | 34200 | 34400 | 34200 | 1083 |
| 198 | 20241111 | 151600 | 13278575500 | 34200 | 34350 | 34350 | 34200 | 609 |
| 199 | 20241111 | 151500 | 13257692700 | 34350 | 34350 | 34450 | 34350 | 936 |
| 200 | 20241111 | 151400 | 13225515500 | 34400 | 34450 | 34500 | 34400 | 1091 |
| 201 | 20241111 | 151300 | 13187928700 | 34450 | 34400 | 34500 | 34400 | 444 |
| 202 | 20241111 | 151200 | 13172634900 | 34600 | 34600 | 34600 | 34400 | 2951 |
| 203 | 20241111 | 151100 | 13070659700 | 34600 | 34500 | 34600 | 34500 | 1917 |
| 204 | 20241111 | 151000 | 13004350800 | 34500 | 33900 | 34700 | 33900 | 5921 |
| 205 | 20241111 | 150900 | 12800670450 | 34250 | 34000 | 34250 | 33700 | 7432 |
| 206 | 20241111 | 150800 | 12549094950 | 33950 | 34050 | 34100 | 33800 | 5822 |
| 207 | 20241111 | 150700 | 12351843900 | 34050 | 34100 | 34150 | 33900 | 5918 |
| 208 | 20241111 | 150600 | 12150570500 | 34100 | 34150 | 34150 | 34100 | 521 |
| 209 | 20241111 | 150500 | 12132803050 | 34150 | 34250 | 34250 | 34100 | 1197 |
| 210 | 20241111 | 150400 | 12091895150 | 34250 | 34200 | 34250 | 34200 | 991 |
| 211 | 20241111 | 150300 | 12058001300 | 34200 | 34250 | 34250 | 34200 | 189 |
| 212 | 20241111 | 150200 | 12051528900 | 34250 | 34250 | 34250 | 34200 | 222 |
| 213 | 20241111 | 150100 | 12043935700 | 34200 | 34250 | 34300 | 34200 | 345 |
| 214 | 20241111 | 150000 | 12032120450 | 34300 | 34250 | 34350 | 34200 | 2989 |
| 215 | 20241111 | 145900 | 11929734850 | 34250 | 34350 | 34350 | 34250 | 129 |
| 216 | 20241111 | 145800 | 11925315800 | 34250 | 34250 | 34300 | 34250 | 201 |
| 217 | 20241111 | 145700 | 11918428350 | 34250 | 34250 | 34300 | 34250 | 183 |
| 218 | 20241111 | 145600 | 11912159500 | 34350 | 34300 | 34350 | 34250 | 337 |
| 219 | 20241111 | 145500 | 11900600950 | 34350 | 34350 | 34400 | 34300 | 852 |
| 220 | 20241111 | 145400 | 11871359300 | 34350 | 34300 | 34350 | 34300 | 296 |
| 221 | 20241111 | 145300 | 11861197800 | 34300 | 34350 | 34350 | 34300 | 874 |
| 222 | 20241111 | 145200 | 11831216250 | 34350 | 34400 | 34400 | 34300 | 765 |
| 223 | 20241111 | 145100 | 11804950100 | 34400 | 34350 | 34400 | 34350 | 143 |
| 224 | 20241111 | 145000 | 11800037500 | 34400 | 34400 | 34400 | 34350 | 166 |
| 225 | 20241111 | 144900 | 11794334250 | 34350 | 34300 | 34400 | 34300 | 187 |
| 226 | 20241111 | 144800 | 11787905650 | 34350 | 34400 | 34400 | 34350 | 1713 |
| 227 | 20241111 | 144700 | 11729021850 | 34400 | 34350 | 34400 | 34350 | 417 |
| 228 | 20241111 | 144600 | 11714695950 | 34350 | 34450 | 34450 | 34350 | 830 |
| 229 | 20241111 | 144500 | 11686144700 | 34400 | 34450 | 34450 | 34400 | 87 |
| 230 | 20241111 | 144400 | 11683151400 | 34450 | 34450 | 34450 | 34350 | 272 |
| 231 | 20241111 | 144300 | 11673787950 | 34450 | 34400 | 34450 | 34350 | 217 |
| 232 | 20241111 | 144200 | 11666317500 | 34450 | 34450 | 34450 | 34400 | 105 |
| 233 | 20241111 | 144100 | 11662701900 | 34400 | 34500 | 34500 | 34400 | 390 |
| 234 | 20241111 | 144000 | 11649268950 | 34500 | 34600 | 34650 | 34500 | 689 |
| 235 | 20241111 | 143900 | 11625487350 | 34650 | 34650 | 34650 | 34600 | 56 |
| 236 | 20241111 | 143800 | 11623549150 | 34600 | 34650 | 34700 | 34600 | 281 |
| 237 | 20241111 | 143700 | 11613817200 | 34650 | 34650 | 34700 | 34600 | 301 |
| 238 | 20241111 | 143600 | 11603390050 | 34600 | 34650 | 34650 | 34600 | 250 |
| 239 | 20241111 | 143500 | 11594738950 | 34600 | 34600 | 34650 | 34600 | 99 |
| 240 | 20241111 | 143400 | 11591312950 | 34600 | 34600 | 34800 | 34600 | 1439 |
| 241 | 20241111 | 143300 | 11541374100 | 34600 | 34650 | 34650 | 34600 | 201 |
| 242 | 20241111 | 143200 | 11534418800 | 34600 | 34650 | 34700 | 34600 | 348 |
| 243 | 20241111 | 143100 | 11522361800 | 34650 | 34650 | 34700 | 34650 | 297 |
| 244 | 20241111 | 143000 | 11512067700 | 34700 | 34650 | 34700 | 34650 | 213 |
| 245 | 20241111 | 142900 | 11504686400 | 34700 | 34650 | 34700 | 34650 | 164 |
| 246 | 20241111 | 142800 | 11499003350 | 34700 | 34650 | 34700 | 34550 | 364 |
| 247 | 20241111 | 142700 | 11486401300 | 34700 | 34650 | 34700 | 34650 | 182 |
| 248 | 20241111 | 142600 | 11480094650 | 34700 | 34700 | 34750 | 34650 | 727 |
| 249 | 20241111 | 142500 | 11454864300 | 34650 | 34600 | 34750 | 34600 | 1014 |
| 250 | 20241111 | 142400 | 11419716450 | 34550 | 34250 | 34600 | 34250 | 1377 |
| 251 | 20241111 | 142300 | 11372193400 | 34250 | 34550 | 34550 | 34250 | 3396 |
| 252 | 20241111 | 142200 | 11255507950 | 34500 | 34500 | 34550 | 34500 | 623 |
| 253 | 20241111 | 142100 | 11233987250 | 34550 | 34700 | 34700 | 34550 | 153 |
| 254 | 20241111 | 142000 | 11228696150 | 34700 | 34750 | 34750 | 34600 | 1092 |
| 255 | 20241111 | 141900 | 11190848500 | 34750 | 34650 | 34800 | 34650 | 296 |
| 256 | 20241111 | 141800 | 11180569550 | 34600 | 34600 | 34650 | 34600 | 207 |
| 257 | 20241111 | 141700 | 11173407300 | 34600 | 34850 | 34850 | 34600 | 692 |
| 258 | 20241111 | 141600 | 11149328550 | 34700 | 34800 | 34800 | 34650 | 1432 |
| 259 | 20241111 | 141500 | 11099598200 | 34800 | 34700 | 34800 | 34700 | 125 |
| 260 | 20241111 | 141400 | 11095260150 | 34700 | 34900 | 34950 | 34700 | 1639 |
| 261 | 20241111 | 141300 | 11038060500 | 34900 | 34850 | 34950 | 34800 | 2157 |
| 262 | 20241111 | 141200 | 10962833800 | 34850 | 34750 | 34900 | 34650 | 1813 |
| 263 | 20241111 | 141100 | 10899649300 | 34800 | 34550 | 34900 | 34550 | 2482 |
| 264 | 20241111 | 141000 | 10813235950 | 34600 | 34700 | 34750 | 34600 | 315 |
| 265 | 20241111 | 140900 | 10802313200 | 34750 | 34500 | 34800 | 34500 | 1439 |
| 266 | 20241111 | 140800 | 10752337350 | 34450 | 34650 | 34650 | 34450 | 248 |
| 267 | 20241111 | 140700 | 10743771950 | 34650 | 34600 | 34800 | 34600 | 962 |
| 268 | 20241111 | 140600 | 10710394550 | 34600 | 34500 | 34800 | 34500 | 4490 |
| 269 | 20241111 | 140500 | 10554567600 | 34450 | 34250 | 34500 | 34250 | 656 |
| 270 | 20241111 | 140400 | 10532025250 | 34300 | 34050 | 34300 | 34050 | 1086 |
| 271 | 20241111 | 140300 | 10494851500 | 34050 | 34050 | 34100 | 34050 | 250 |
| 272 | 20241111 | 140200 | 10486338400 | 34050 | 34150 | 34200 | 34050 | 2182 |
| 273 | 20241111 | 140100 | 10411838350 | 34150 | 34250 | 34250 | 34150 | 389 |
| 274 | 20241111 | 140000 | 10398531250 | 34250 | 34300 | 34300 | 34250 | 1803 |
| 275 | 20241111 | 135900 | 10336771800 | 34300 | 34500 | 34500 | 34300 | 1469 |
| 276 | 20241111 | 135800 | 10286208350 | 34550 | 34500 | 34550 | 34500 | 195 |
| 277 | 20241111 | 135700 | 10279480500 | 34550 | 34550 | 34600 | 34500 | 433 |
| 278 | 20241111 | 135600 | 10264519400 | 34600 | 34550 | 34600 | 34550 | 289 |
| 279 | 20241111 | 135500 | 10254533350 | 34550 | 34550 | 34600 | 34550 | 271 |
| 280 | 20241111 | 135400 | 10245170250 | 34600 | 34600 | 34650 | 34550 | 311 |
| 281 | 20241111 | 135300 | 10234417200 | 34600 | 34550 | 34650 | 34500 | 855 |
| 282 | 20241111 | 135200 | 10204855600 | 34500 | 34500 | 34550 | 34450 | 509 |
| 283 | 20241111 | 135100 | 10187294250 | 34500 | 34400 | 34500 | 34400 | 581 |
| 284 | 20241111 | 135000 | 10167257250 | 34400 | 34400 | 34450 | 34400 | 226 |
| 285 | 20241111 | 134900 | 10159477850 | 34450 | 34450 | 34450 | 34400 | 266 |
| 286 | 20241111 | 134800 | 10150327300 | 34400 | 34400 | 34450 | 34400 | 593 |
| 287 | 20241111 | 134700 | 10129926600 | 34450 | 34500 | 34500 | 34400 | 401 |
| 288 | 20241111 | 134600 | 10116112300 | 34500 | 34600 | 34600 | 34450 | 1776 |
| 289 | 20241111 | 134500 | 10054823600 | 34550 | 34550 | 34600 | 34550 | 230 |
| 290 | 20241111 | 134400 | 10046875500 | 34550 | 34600 | 34600 | 34550 | 538 |
| 291 | 20241111 | 134300 | 10028263450 | 34600 | 34550 | 34600 | 34550 | 312 |
| 292 | 20241111 | 134200 | 10017470750 | 34600 | 34550 | 34600 | 34500 | 923 |
| 293 | 20241111 | 134100 | 9985555050 | 34500 | 34500 | 34550 | 34500 | 126 |
| 294 | 20241111 | 134000 | 9981207500 | 34550 | 34550 | 34550 | 34500 | 693 |
| 295 | 20241111 | 133900 | 9957268800 | 34550 | 34550 | 34600 | 34550 | 450 |
| 296 | 20241111 | 133800 | 9941720450 | 34550 | 34600 | 34600 | 34550 | 126 |
| 297 | 20241111 | 133700 | 9937366650 | 34600 | 34550 | 34600 | 34500 | 555 |
| 298 | 20241111 | 133600 | 9918196350 | 34600 | 34550 | 34600 | 34550 | 98 |
| 299 | 20241111 | 133500 | 9914809850 | 34550 | 34600 | 34650 | 34550 | 814 |
| 300 | 20241111 | 133400 | 9886644950 | 34600 | 34600 | 34650 | 34600 | 638 |
| 301 | 20241111 | 133300 | 9864569100 | 34650 | 34550 | 34750 | 34550 | 1673 |
| 302 | 20241111 | 133200 | 9806596150 | 34600 | 34550 | 34600 | 34550 | 1460 |
| 303 | 20241111 | 133100 | 9756099250 | 34550 | 34300 | 34550 | 34300 | 2326 |
| 304 | 20241111 | 133000 | 9675926150 | 34300 | 34250 | 34300 | 34250 | 509 |
| 305 | 20241111 | 132900 | 9658492350 | 34250 | 34250 | 34300 | 34250 | 334 |
| 306 | 20241111 | 132800 | 9647050700 | 34250 | 34300 | 34300 | 34250 | 340 |
| 307 | 20241111 | 132700 | 9635403150 | 34250 | 34300 | 34300 | 34250 | 532 |
| 308 | 20241111 | 132600 | 9617170100 | 34250 | 34300 | 34300 | 34250 | 234 |
| 309 | 20241111 | 132500 | 9609144350 | 34300 | 34200 | 34300 | 34200 | 721 |
| 310 | 20241111 | 132400 | 9584434400 | 34250 | 34250 | 34250 | 34200 | 302 |
| 311 | 20241111 | 132300 | 9574096950 | 34200 | 34250 | 34250 | 34200 | 371 |
| 312 | 20241111 | 132200 | 9561396100 | 34300 | 34100 | 34400 | 34100 | 2076 |
| 313 | 20241111 | 132100 | 9490216550 | 34200 | 33850 | 34200 | 33800 | 2266 |
| 314 | 20241111 | 132000 | 9413037900 | 33850 | 33750 | 33850 | 33750 | 426 |
| 315 | 20241111 | 131900 | 9398637600 | 33800 | 33800 | 33800 | 33750 | 166 |
| 316 | 20241111 | 131800 | 9393030250 | 33750 | 33800 | 33850 | 33750 | 2339 |
| 317 | 20241111 | 131700 | 9314040050 | 33850 | 33800 | 33850 | 33800 | 1378 |
| 318 | 20241111 | 131600 | 9267402300 | 33800 | 33800 | 33850 | 33800 | 246 |
| 319 | 20241111 | 131500 | 9259086300 | 33800 | 33750 | 33800 | 33750 | 1203 |
| 320 | 20241111 | 131400 | 9218432650 | 33750 | 33800 | 33850 | 33750 | 1348 |
| 321 | 20241111 | 131300 | 9172889700 | 33800 | 33850 | 34000 | 33800 | 1338 |
| 322 | 20241111 | 131200 | 9127548000 | 33850 | 33850 | 33900 | 33750 | 3067 |
| 323 | 20241111 | 131100 | 9023878150 | 33900 | 33800 | 33900 | 33700 | 2490 |
| 324 | 20241111 | 131000 | 8939818700 | 33800 | 33800 | 34000 | 33700 | 3239 |
| 325 | 20241111 | 130900 | 8830486600 | 33750 | 34050 | 34100 | 33750 | 4167 |
| 326 | 20241111 | 130800 | 8689576700 | 34100 | 33950 | 34100 | 33850 | 3463 |
| 327 | 20241111 | 130700 | 8571765800 | 33950 | 33750 | 33950 | 33750 | 4091 |
| 328 | 20241111 | 130600 | 8433161000 | 33750 | 33800 | 33800 | 33750 | 2468 |
| 329 | 20241111 | 130500 | 8349806250 | 33800 | 33750 | 33850 | 33750 | 1076 |
| 330 | 20241111 | 130400 | 8313446150 | 33750 | 33800 | 33800 | 33750 | 124 |
| 331 | 20241111 | 130300 | 8309261100 | 33800 | 33800 | 33800 | 33750 | 317 |
| 332 | 20241111 | 130200 | 8298552400 | 33750 | 33750 | 33800 | 33750 | 596 |
| 333 | 20241111 | 130100 | 8278436200 | 33800 | 33800 | 33850 | 33750 | 1215 |
| 334 | 20241111 | 130000 | 8237388100 | 33850 | 33800 | 33850 | 33800 | 54 |
| 335 | 20241111 | 125900 | 8235560450 | 33850 | 33750 | 33900 | 33750 | 467 |
| 336 | 20241111 | 125800 | 8219747500 | 33900 | 33800 | 33900 | 33700 | 1305 |
| 337 | 20241111 | 125700 | 8175715550 | 33750 | 33750 | 34000 | 33700 | 1304 |
| 338 | 20241111 | 125600 | 8131672550 | 33750 | 33900 | 33950 | 33750 | 2514 |
| 339 | 20241111 | 125500 | 8046688450 | 33900 | 33900 | 33900 | 33850 | 63 |
| 340 | 20241111 | 125400 | 8044553900 | 33900 | 33900 | 33900 | 33800 | 276 |
| 341 | 20241111 | 125300 | 8035219200 | 33750 | 34100 | 34100 | 33700 | 5222 |
| 342 | 20241111 | 125200 | 7858838100 | 34150 | 33850 | 34150 | 33850 | 2116 |
| 343 | 20241111 | 125100 | 7786907650 | 33850 | 33800 | 33850 | 33800 | 429 |
| 344 | 20241111 | 125000 | 7772399700 | 33800 | 33850 | 33850 | 33800 | 231 |
| 345 | 20241111 | 124900 | 7764586500 | 33850 | 33800 | 33850 | 33750 | 10403 |
| 346 | 20241111 | 124800 | 7413439800 | 33800 | 33750 | 33800 | 33750 | 434 |
| 347 | 20241111 | 124700 | 7398777100 | 33750 | 33800 | 33800 | 33750 | 1167 |
| 348 | 20241111 | 124600 | 7359372750 | 33850 | 33700 | 33850 | 33700 | 209 |
| 349 | 20241111 | 124500 | 7352309750 | 33750 | 33900 | 33900 | 33700 | 5979 |
| 350 | 20241111 | 124400 | 7150481050 | 33850 | 33800 | 33850 | 33800 | 335 |
| 351 | 20241111 | 124300 | 7139141350 | 33800 | 33800 | 33900 | 33750 | 919 |
| 352 | 20241111 | 124200 | 7108078450 | 33750 | 33750 | 33800 | 33750 | 445 |
| 353 | 20241111 | 124100 | 7093058300 | 33800 | 33800 | 33800 | 33750 | 234 |
| 354 | 20241111 | 124000 | 7085157550 | 33750 | 33800 | 33800 | 33750 | 1289 |
| 355 | 20241111 | 123900 | 7041644450 | 33800 | 33750 | 33800 | 33750 | 461 |
| 356 | 20241111 | 123800 | 7026071900 | 33750 | 33800 | 33800 | 33700 | 355 |
| 357 | 20241111 | 123700 | 7014093400 | 33700 | 33850 | 33850 | 33700 | 3966 |
| 358 | 20241111 | 123600 | 6880207850 | 33800 | 33850 | 33900 | 33800 | 1286 |
| 359 | 20241111 | 123500 | 6836693450 | 33850 | 33850 | 33900 | 33800 | 809 |
| 360 | 20241111 | 123400 | 6809321250 | 33850 | 33950 | 33950 | 33800 | 2114 |
| 361 | 20241111 | 123300 | 6737766650 | 33950 | 33950 | 34000 | 33900 | 5421 |
| 362 | 20241111 | 123200 | 6553869250 | 33950 | 34000 | 34000 | 33950 | 459 |
| 363 | 20241111 | 123100 | 6538280600 | 33950 | 34000 | 34000 | 33950 | 164 |
| 364 | 20241111 | 123000 | 6532708950 | 33950 | 34000 | 34000 | 33950 | 285 |
| 365 | 20241111 | 122900 | 6523025850 | 34000 | 33950 | 34000 | 33950 | 279 |
| 366 | 20241111 | 122800 | 6513547000 | 33950 | 34000 | 34000 | 33950 | 127 |
| 367 | 20241111 | 122700 | 6509234150 | 34000 | 34000 | 34000 | 33950 | 274 |
| 368 | 20241111 | 122600 | 6499925100 | 34000 | 34000 | 34000 | 33950 | 146 |
| 369 | 20241111 | 122500 | 6494962900 | 33950 | 33950 | 34000 | 33950 | 258 |
| 370 | 20241111 | 122400 | 6486203600 | 33950 | 34000 | 34000 | 33950 | 208 |
| 371 | 20241111 | 122300 | 6479141200 | 34000 | 34000 | 34000 | 33950 | 468 |
| 372 | 20241111 | 122200 | 6463236050 | 34000 | 33950 | 34000 | 33950 | 144 |
| 373 | 20241111 | 122100 | 6458346100 | 33950 | 34000 | 34000 | 33950 | 237 |
| 374 | 20241111 | 122000 | 6450292900 | 34000 | 33950 | 34000 | 33950 | 337 |
| 375 | 20241111 | 121900 | 6438848750 | 33950 | 33950 | 34000 | 33950 | 130 |
| 376 | 20241111 | 121800 | 6434434550 | 34000 | 33950 | 34000 | 33950 | 336 |
| 377 | 20241111 | 121700 | 6423026700 | 33950 | 34000 | 34000 | 33950 | 299 |
| 378 | 20241111 | 121600 | 6412871750 | 34000 | 34000 | 34000 | 34000 | 77 |
| 379 | 20241111 | 121500 | 6410253750 | 34000 | 34050 | 34050 | 33950 | 1084 |
| 380 | 20241111 | 121400 | 6373429650 | 34000 | 34000 | 34050 | 34000 | 208 |
| 381 | 20241111 | 121300 | 6366357600 | 34000 | 34050 | 34050 | 34000 | 251 |
| 382 | 20241111 | 121200 | 6357820400 | 34050 | 34000 | 34050 | 34000 | 386 |
| 383 | 20241111 | 121100 | 6344694600 | 34000 | 34000 | 34050 | 33950 | 119 |
| 384 | 20241111 | 121000 | 6340648200 | 34050 | 34000 | 34050 | 33950 | 1077 |
| 385 | 20241111 | 120900 | 6304018600 | 34000 | 34000 | 34050 | 33950 | 1680 |
| 386 | 20241111 | 120800 | 6246905150 | 34000 | 34000 | 34050 | 34000 | 423 |
| 387 | 20241111 | 120700 | 6232521850 | 34050 | 34050 | 34050 | 34000 | 466 |
| 388 | 20241111 | 120600 | 6216671850 | 34000 | 34050 | 34050 | 34000 | 930 |
| 389 | 20241111 | 120500 | 6185051250 | 34050 | 34000 | 34050 | 34000 | 2149 |
| 390 | 20241111 | 120400 | 6111982150 | 34050 | 34000 | 34050 | 34000 | 1185 |
| 391 | 20241111 | 120300 | 6071691450 | 34050 | 34050 | 34050 | 34050 | 1985 |
| 392 | 20241111 | 120200 | 6004102200 | 34050 | 34100 | 34100 | 34050 | 2173 |
| 393 | 20241111 | 120100 | 5930110600 | 34100 | 34100 | 34100 | 34050 | 599 |
| 394 | 20241111 | 120000 | 5909712950 | 34050 | 34050 | 34100 | 34050 | 578 |
| 395 | 20241111 | 115900 | 5890031950 | 34050 | 34050 | 34100 | 34050 | 259 |
| 396 | 20241111 | 115800 | 5881202850 | 34050 | 34050 | 34100 | 34050 | 248 |
| 397 | 20241111 | 115700 | 5872755900 | 34050 | 34050 | 34100 | 34050 | 208 |
| 398 | 20241111 | 115600 | 5865672750 | 34050 | 34050 | 34100 | 34050 | 324 |
| 399 | 20241111 | 115500 | 5854640100 | 34100 | 34050 | 34100 | 34050 | 1004 |
| 400 | 20241111 | 115400 | 5820447150 | 34050 | 34100 | 34100 | 34050 | 131 |
| 401 | 20241111 | 115300 | 5815981800 | 34100 | 34100 | 34150 | 34050 | 5908 |
| 402 | 20241111 | 115200 | 5614530550 | 34100 | 34200 | 34200 | 34100 | 2515 |
| 403 | 20241111 | 115100 | 5528619550 | 34150 | 34150 | 34200 | 34150 | 194 |
| 404 | 20241111 | 115000 | 5521993950 | 34150 | 34200 | 34200 | 34150 | 356 |
| 405 | 20241111 | 114900 | 5509834650 | 34150 | 34150 | 34200 | 34150 | 936 |
| 406 | 20241111 | 114800 | 5477866500 | 34150 | 34150 | 34200 | 34150 | 299 |
| 407 | 20241111 | 114700 | 5467653550 | 34150 | 34150 | 34200 | 34150 | 487 |
| 408 | 20241111 | 114600 | 5451016350 | 34150 | 34200 | 34200 | 34150 | 628 |
| 409 | 20241111 | 114500 | 5429568550 | 34150 | 34150 | 34200 | 34150 | 142 |
| 410 | 20241111 | 114400 | 5424718850 | 34200 | 34200 | 34200 | 34150 | 430 |
| 411 | 20241111 | 114300 | 5410027800 | 34150 | 34150 | 34200 | 34150 | 349 |
| 412 | 20241111 | 114200 | 5398108900 | 34150 | 34150 | 34200 | 34150 | 133 |
| 413 | 20241111 | 114100 | 5393566850 | 34150 | 34150 | 34200 | 34150 | 293 |
| 414 | 20241111 | 114000 | 5383560350 | 34200 | 34200 | 34200 | 34150 | 196 |
| 415 | 20241111 | 113900 | 5376866000 | 34150 | 34200 | 34200 | 34150 | 168 |
| 416 | 20241111 | 113800 | 5371127700 | 34200 | 34200 | 34200 | 34150 | 1247 |
| 417 | 20241111 | 113700 | 5328481750 | 34200 | 34200 | 34250 | 34200 | 238 |
| 418 | 20241111 | 113600 | 5320333900 | 34200 | 34200 | 34250 | 34200 | 246 |
| 419 | 20241111 | 113500 | 5311919000 | 34250 | 34200 | 34250 | 34200 | 130 |
| 420 | 20241111 | 113400 | 5307471800 | 34200 | 34250 | 34250 | 34200 | 346 |
| 421 | 20241111 | 113300 | 5295632600 | 34200 | 34200 | 34250 | 34200 | 228 |
| 422 | 20241111 | 113200 | 5287834950 | 34200 | 34250 | 34250 | 34200 | 487 |
| 423 | 20241111 | 113100 | 5271178800 | 34200 | 34200 | 34250 | 34200 | 227 |
| 424 | 20241111 | 113000 | 5263415000 | 34200 | 34200 | 34250 | 34200 | 593 |
| 425 | 20241111 | 112900 | 5243132400 | 34200 | 34200 | 34250 | 34200 | 1017 |
| 426 | 20241111 | 112800 | 5208350900 | 34250 | 34200 | 34250 | 34200 | 165 |
| 427 | 20241111 | 112700 | 5202706850 | 34250 | 34250 | 34250 | 34200 | 252 |
| 428 | 20241111 | 112600 | 5194084450 | 34200 | 34200 | 34250 | 34200 | 515 |
| 429 | 20241111 | 112500 | 5176450750 | 34200 | 34250 | 34250 | 34200 | 165 |
| 430 | 20241111 | 112400 | 5170806900 | 34200 | 34250 | 34250 | 34200 | 189 |
| 431 | 20241111 | 112300 | 5164337600 | 34250 | 34250 | 34300 | 34200 | 120 |
| 432 | 20241111 | 112200 | 5160227550 | 34250 | 34250 | 34300 | 34200 | 1553 |
| 433 | 20241111 | 112100 | 5107045300 | 34250 | 34250 | 34300 | 34250 | 233 |
| 434 | 20241111 | 112000 | 5099064550 | 34250 | 34250 | 34300 | 34250 | 37 |
| 435 | 20241111 | 111900 | 5097796850 | 34300 | 34250 | 34300 | 34250 | 788 |
| 436 | 20241111 | 111800 | 5070799300 | 34250 | 34300 | 34300 | 34250 | 95 |
| 437 | 20241111 | 111700 | 5067545150 | 34250 | 34250 | 34300 | 34250 | 125 |
| 438 | 20241111 | 111600 | 5063263250 | 34300 | 34300 | 34300 | 34200 | 647 |
| 439 | 20241111 | 111500 | 5041119750 | 34250 | 34250 | 34300 | 34250 | 312 |
| 440 | 20241111 | 111400 | 5030433100 | 34250 | 34300 | 34300 | 34250 | 134 |
| 441 | 20241111 | 111300 | 5025842600 | 34250 | 34200 | 34250 | 34200 | 595 |
| 442 | 20241111 | 111200 | 5005469100 | 34200 | 34250 | 34250 | 34200 | 332 |
| 443 | 20241111 | 111100 | 4994106800 | 34200 | 34300 | 34350 | 34200 | 2411 |
| 444 | 20241111 | 111000 | 4911519650 | 34300 | 34350 | 34350 | 34300 | 252 |
| 445 | 20241111 | 110900 | 4902868250 | 34300 | 34400 | 34400 | 34300 | 238 |
| 446 | 20241111 | 110800 | 4894693700 | 34350 | 34300 | 34400 | 34300 | 173 |
| 447 | 20241111 | 110700 | 4888753050 | 34300 | 34350 | 34350 | 34300 | 383 |
| 448 | 20241111 | 110600 | 4875604750 | 34350 | 34300 | 34350 | 34300 | 84 |
| 449 | 20241111 | 110500 | 4872721150 | 34250 | 34300 | 34350 | 34250 | 574 |
| 450 | 20241111 | 110400 | 4853041100 | 34300 | 34250 | 34300 | 34250 | 338 |
| 451 | 20241111 | 110300 | 4841462800 | 34250 | 34250 | 34300 | 34250 | 202 |
| 452 | 20241111 | 110200 | 4834538300 | 34300 | 34250 | 34300 | 34250 | 307 |
| 453 | 20241111 | 110100 | 4824018900 | 34300 | 34300 | 34300 | 34250 | 238 |
| 454 | 20241111 | 110000 | 4815863100 | 34250 | 34300 | 34300 | 34250 | 263 |
| 455 | 20241111 | 105900 | 4806847600 | 34300 | 34300 | 34300 | 34250 | 664 |
| 456 | 20241111 | 105800 | 4784075000 | 34300 | 34350 | 34350 | 34300 | 124 |
| 457 | 20241111 | 105700 | 4779819600 | 34350 | 34300 | 34350 | 34300 | 1257 |
| 458 | 20241111 | 105600 | 4736699800 | 34300 | 34300 | 34350 | 34300 | 350 |
| 459 | 20241111 | 105500 | 4724694250 | 34350 | 34300 | 34350 | 34300 | 349 |
| 460 | 20241111 | 105400 | 4712712200 | 34300 | 34300 | 34350 | 34300 | 278 |
| 461 | 20241111 | 105300 | 4703171000 | 34350 | 34250 | 34350 | 34250 | 646 |
| 462 | 20241111 | 105200 | 4681014700 | 34300 | 34300 | 34300 | 34250 | 219 |
| 463 | 20241111 | 105100 | 4673511150 | 34300 | 34250 | 34300 | 34250 | 198 |
| 464 | 20241111 | 105000 | 4666728750 | 34250 | 34250 | 34300 | 34250 | 445 |
| 465 | 20241111 | 104900 | 4651486100 | 34250 | 34300 | 34300 | 34250 | 50 |
| 466 | 20241111 | 104800 | 4649771500 | 34250 | 34300 | 34300 | 34250 | 486 |
| 467 | 20241111 | 104700 | 4633123950 | 34250 | 34300 | 34300 | 34250 | 191 |
| 468 | 20241111 | 104600 | 4626581550 | 34250 | 34350 | 34350 | 34250 | 963 |
| 469 | 20241111 | 104500 | 4593550050 | 34350 | 34300 | 34350 | 34250 | 610 |
| 470 | 20241111 | 104400 | 4572620850 | 34250 | 34250 | 34300 | 34250 | 282 |
| 471 | 20241111 | 104300 | 4562951550 | 34250 | 34250 | 34300 | 34250 | 332 |
| 472 | 20241111 | 104200 | 4551579300 | 34250 | 34200 | 34250 | 34200 | 424 |
| 473 | 20241111 | 104100 | 4537065600 | 34200 | 34200 | 34200 | 34150 | 1133 |
| 474 | 20241111 | 104000 | 4498318250 | 34200 | 34200 | 34200 | 34150 | 1038 |
| 475 | 20241111 | 103900 | 4462825650 | 34200 | 34200 | 34200 | 34150 | 155 |
| 476 | 20241111 | 103800 | 4457529450 | 34150 | 34200 | 34200 | 34150 | 365 |
| 477 | 20241111 | 103700 | 4445063050 | 34200 | 34150 | 34200 | 34150 | 249 |
| 478 | 20241111 | 103600 | 4436554250 | 34200 | 34250 | 34300 | 34200 | 1622 |
| 479 | 20241111 | 103500 | 4381076800 | 34250 | 34250 | 34250 | 34200 | 511 |
| 480 | 20241111 | 103400 | 4363583050 | 34250 | 34250 | 34300 | 34250 | 91 |
| 481 | 20241111 | 103300 | 4360466000 | 34250 | 34300 | 34300 | 34250 | 235 |
| 482 | 20241111 | 103200 | 4352416750 | 34300 | 34250 | 34300 | 34250 | 59 |
| 483 | 20241111 | 103100 | 4350394650 | 34250 | 34250 | 34300 | 34250 | 304 |
| 484 | 20241111 | 103000 | 4339982300 | 34250 | 34200 | 34250 | 34200 | 965 |
| 485 | 20241111 | 102900 | 4306941600 | 34200 | 34150 | 34250 | 34150 | 420 |
| 486 | 20241111 | 102800 | 4292591250 | 34150 | 34150 | 34150 | 34100 | 2691 |
| 487 | 20241111 | 102700 | 4200706300 | 34150 | 34250 | 34250 | 34150 | 2960 |
| 488 | 20241111 | 102600 | 4099509300 | 34250 | 34300 | 34300 | 34250 | 4222 |
| 489 | 20241111 | 102500 | 3954835750 | 34300 | 34350 | 34350 | 34300 | 776 |
| 490 | 20241111 | 102400 | 3928209150 | 34350 | 34350 | 34350 | 34300 | 2336 |
| 491 | 20241111 | 102300 | 3848004250 | 34300 | 34400 | 34400 | 34300 | 1307 |
| 492 | 20241111 | 102200 | 3803131050 | 34350 | 34450 | 34450 | 34350 | 1531 |
| 493 | 20241111 | 102100 | 3750498100 | 34500 | 34450 | 34500 | 34400 | 1016 |
| 494 | 20241111 | 102000 | 3715517750 | 34450 | 34600 | 34600 | 34450 | 8471 |
| 495 | 20241111 | 101900 | 3423339350 | 34550 | 34600 | 34650 | 34550 | 2877 |
| 496 | 20241111 | 101800 | 3323898350 | 34650 | 34650 | 34650 | 34600 | 169 |
| 497 | 20241111 | 101700 | 3318049200 | 34600 | 34600 | 34650 | 34600 | 1549 |
| 498 | 20241111 | 101600 | 3264426100 | 34600 | 34650 | 34650 | 34600 | 1145 |
| 499 | 20241111 | 101500 | 3224782800 | 34650 | 34650 | 34700 | 34650 | 77 |
| 500 | 20241111 | 101400 | 3222114200 | 34650 | 34600 | 34700 | 34600 | 442 |
| 501 | 20241111 | 101300 | 3206796550 | 34650 | 34600 | 34650 | 34600 | 656 |
| 502 | 20241111 | 101200 | 3184076900 | 34650 | 34650 | 34650 | 34600 | 965 |
| 503 | 20241111 | 101100 | 3150641050 | 34600 | 34550 | 34600 | 34550 | 1501 |
| 504 | 20241111 | 101000 | 3098713300 | 34550 | 34600 | 34600 | 34550 | 1521 |
| 505 | 20241111 | 100900 | 3046160750 | 34550 | 34600 | 34600 | 34550 | 609 |
| 506 | 20241111 | 100800 | 3025114300 | 34600 | 34600 | 34650 | 34550 | 3085 |
| 507 | 20241111 | 100700 | 2918389950 | 34600 | 34650 | 34650 | 34600 | 587 |
| 508 | 20241111 | 100600 | 2898051000 | 34650 | 34650 | 34700 | 34650 | 134 |
| 509 | 20241111 | 100500 | 2893407650 | 34700 | 34650 | 34700 | 34650 | 51 |
| 510 | 20241111 | 100400 | 2891640450 | 34650 | 34700 | 34700 | 34650 | 162 |
| 511 | 20241111 | 100300 | 2886026750 | 34650 | 34700 | 34700 | 34600 | 1180 |
| 512 | 20241111 | 100200 | 2845152650 | 34650 | 34650 | 34700 | 34650 | 252 |
| 513 | 20241111 | 100100 | 2836420750 | 34650 | 34650 | 34700 | 34650 | 808 |
| 514 | 20241111 | 100000 | 2808397800 | 34700 | 34650 | 34700 | 34650 | 380 |
| 515 | 20241111 | 095900 | 2795227250 | 34700 | 34700 | 34700 | 34600 | 775 |
| 516 | 20241111 | 095800 | 2768377150 | 34700 | 34650 | 34700 | 34650 | 621 |
| 517 | 20241111 | 095700 | 2746858400 | 34650 | 34650 | 34700 | 34600 | 1668 |
| 518 | 20241111 | 095600 | 2689069900 | 34700 | 34650 | 34700 | 34650 | 478 |
| 519 | 20241111 | 095500 | 2672504900 | 34700 | 34650 | 34700 | 34650 | 207 |
| 520 | 20241111 | 095400 | 2665330100 | 34650 | 34750 | 34750 | 34650 | 629 |
| 521 | 20241111 | 095300 | 2643515100 | 34700 | 34800 | 34800 | 34650 | 522 |
| 522 | 20241111 | 095200 | 2625401100 | 34650 | 34650 | 34800 | 34600 | 1936 |
| 523 | 20241111 | 095100 | 2558310300 | 34650 | 34600 | 34650 | 34600 | 895 |
| 524 | 20241111 | 095000 | 2527324300 | 34650 | 34650 | 34700 | 34600 | 850 |
| 525 | 20241111 | 094900 | 2497883750 | 34650 | 34750 | 34800 | 34650 | 3426 |
| 526 | 20241111 | 094800 | 2378917750 | 34800 | 34750 | 34800 | 34750 | 41 |
| 527 | 20241111 | 094700 | 2377492450 | 34750 | 34750 | 34800 | 34750 | 553 |
| 528 | 20241111 | 094600 | 2358272850 | 34800 | 34800 | 34850 | 34750 | 365 |
| 529 | 20241111 | 094500 | 2345572900 | 34750 | 34800 | 34850 | 34750 | 2722 |
| 530 | 20241111 | 094400 | 2250882900 | 34850 | 34850 | 34900 | 34800 | 1041 |
| 531 | 20241111 | 094300 | 2214623850 | 34850 | 34900 | 34900 | 34800 | 1056 |
| 532 | 20241111 | 094200 | 2177810050 | 34900 | 34900 | 34900 | 34850 | 177 |
| 533 | 20241111 | 094100 | 2171638750 | 34850 | 34900 | 34900 | 34800 | 3415 |
| 534 | 20241111 | 094000 | 2052638650 | 34850 | 34850 | 34900 | 34850 | 813 |
| 535 | 20241111 | 093900 | 2024286600 | 34850 | 34950 | 34950 | 34850 | 3153 |
| 536 | 20241111 | 093800 | 1914387050 | 34900 | 34950 | 34950 | 34900 | 458 |
| 537 | 20241111 | 093700 | 1898388550 | 34900 | 34950 | 34950 | 34900 | 1577 |
| 538 | 20241111 | 093600 | 1843335150 | 34950 | 35050 | 35050 | 34900 | 2356 |
| 539 | 20241111 | 093500 | 1760964350 | 35000 | 35000 | 35050 | 34950 | 1050 |
| 540 | 20241111 | 093400 | 1724214500 | 35000 | 35050 | 35050 | 35000 | 3630 |
| 541 | 20241111 | 093300 | 1597157600 | 35100 | 35200 | 35200 | 35000 | 4359 |
| 542 | 20241111 | 093200 | 1444335800 | 35200 | 35200 | 35200 | 35100 | 2336 |
| 543 | 20241111 | 093100 | 1362241500 | 35200 | 35200 | 35250 | 35150 | 346 |
| 544 | 20241111 | 093000 | 1350062300 | 35250 | 35200 | 35250 | 35200 | 696 |
| 545 | 20241111 | 092900 | 1325562900 | 35150 | 35150 | 35200 | 35150 | 458 |
| 546 | 20241111 | 092800 | 1309462200 | 35150 | 35250 | 35300 | 35150 | 1544 |
| 547 | 20241111 | 092700 | 1255141700 | 35250 | 35300 | 35300 | 35200 | 1461 |
| 548 | 20241111 | 092600 | 1203653600 | 35300 | 35250 | 35300 | 35200 | 4148 |
| 549 | 20241111 | 092500 | 1057465600 | 35300 | 35300 | 35300 | 35250 | 214 |
| 550 | 20241111 | 092400 | 1049915900 | 35300 | 35300 | 35300 | 35200 | 881 |
| 551 | 20241111 | 092300 | 1018881800 | 35200 | 35250 | 35300 | 35200 | 436 |
| 552 | 20241111 | 092200 | 1003515150 | 35250 | 35200 | 35250 | 35200 | 429 |
| 553 | 20241111 | 092100 | 988399750 | 35200 | 35200 | 35250 | 35150 | 729 |
| 554 | 20241111 | 092000 | 962732150 | 35200 | 35200 | 35250 | 35150 | 563 |
| 555 | 20241111 | 091900 | 942913700 | 35200 | 35200 | 35250 | 35200 | 193 |
| 556 | 20241111 | 091800 | 936119850 | 35200 | 35200 | 35250 | 35150 | 1840 |
| 557 | 20241111 | 091700 | 871396300 | 35200 | 35250 | 35250 | 35200 | 638 |
| 558 | 20241111 | 091600 | 848937950 | 35250 | 35300 | 35300 | 35250 | 756 |
| 559 | 20241111 | 091500 | 822287350 | 35300 | 35300 | 35300 | 35250 | 203 |
| 560 | 20241111 | 091400 | 815130500 | 35300 | 35300 | 35300 | 35250 | 1094 |
| 561 | 20241111 | 091300 | 776552250 | 35300 | 35300 | 35300 | 35250 | 184 |
| 562 | 20241111 | 091200 | 770061700 | 35300 | 35350 | 35350 | 35200 | 191 |
| 563 | 20241111 | 091100 | 763331500 | 35200 | 35150 | 35350 | 35150 | 944 |
| 564 | 20241111 | 091000 | 730109950 | 35200 | 35350 | 35350 | 35200 | 2580 |
| 565 | 20241111 | 090900 | 639198300 | 35350 | 35450 | 35500 | 35300 | 2123 |
| 566 | 20241111 | 090800 | 564068750 | 35450 | 35500 | 35500 | 35400 | 118 |
| 567 | 20241111 | 090700 | 559887250 | 35500 | 35400 | 35500 | 35350 | 1375 |
| 568 | 20241111 | 090600 | 511231950 | 35400 | 35550 | 35550 | 35400 | 1935 |
| 569 | 20241111 | 090500 | 442652400 | 35500 | 35550 | 35550 | 35450 | 1524 |
| 570 | 20241111 | 090400 | 388551400 | 35550 | 35400 | 35550 | 35400 | 902 |
| 571 | 20241111 | 090300 | 356560150 | 35450 | 35500 | 35550 | 35400 | 2541 |
| 572 | 20241111 | 090200 | 266425100 | 35450 | 35700 | 35700 | 35450 | 2133 |
| 573 | 20241111 | 090100 | 190585050 | 35750 | 35750 | 35800 | 35600 | 3598 |
| 574 | 20241111 | 090000 | 62205450 | 35750 | 36000 | 36000 | 35750 | 1687 |