32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 3 | 20241111 | 183600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20241111 | 183500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20241111 | 183400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20241111 | 183300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20241111 | 183200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20241111 | 183100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20241111 | 183000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20241111 | 182900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20241111 | 182800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20241111 | 182700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20241111 | 182600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20241111 | 182500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20241111 | 182400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20241111 | 182300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20241111 | 182200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20241111 | 182100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20241111 | 182000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20241111 | 181900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20241111 | 181800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20241111 | 181700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20241111 | 181600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20241111 | 181500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20241111 | 181400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20241111 | 181300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20241111 | 181200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20241111 | 181100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20241111 | 181000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20241111 | 180900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20241111 | 180800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20241111 | 180700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 33 | 20241111 | 180600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20241111 | 180500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20241111 | 180400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20241111 | 180300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20241111 | 180200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20241111 | 180100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20241111 | 180000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20241111 | 175900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20241111 | 175800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20241111 | 175700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20241111 | 175600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20241111 | 175500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20241111 | 175400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20241111 | 175300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20241111 | 175200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20241111 | 175100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20241111 | 175000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20241111 | 174900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20241111 | 174800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20241111 | 174700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20241111 | 174600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20241111 | 174500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20241111 | 174400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20241111 | 174300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20241111 | 174200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20241111 | 174100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20241111 | 174000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20241111 | 173900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20241111 | 173800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20241111 | 173700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 63 | 20241111 | 173600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20241111 | 173500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20241111 | 173400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20241111 | 173300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20241111 | 173200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20241111 | 173100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20241111 | 173000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20241111 | 172900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20241111 | 172800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20241111 | 172700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20241111 | 172600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20241111 | 172500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20241111 | 172400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20241111 | 172300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20241111 | 172200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20241111 | 172100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20241111 | 172000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20241111 | 171900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20241111 | 171800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20241111 | 171700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20241111 | 171600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20241111 | 171500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20241111 | 171400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20241111 | 171300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20241111 | 171200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20241111 | 171100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20241111 | 171000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20241111 | 170900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20241111 | 170800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20241111 | 170700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 93 | 20241111 | 170600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20241111 | 170500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20241111 | 170400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20241111 | 170300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20241111 | 170200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20241111 | 170100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20241111 | 170000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20241111 | 165900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20241111 | 165800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20241111 | 165700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20241111 | 165600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20241111 | 165500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20241111 | 165400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20241111 | 165300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20241111 | 165200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20241111 | 165100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20241111 | 165000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20241111 | 164900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20241111 | 164800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20241111 | 164700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20241111 | 164600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20241111 | 164500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20241111 | 164400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20241111 | 164300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20241111 | 164200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20241111 | 164100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20241111 | 164000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20241111 | 163900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20241111 | 163800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20241111 | 163700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 123 | 20241111 | 163600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20241111 | 163500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20241111 | 163400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20241111 | 163300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20241111 | 163200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20241111 | 163100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20241111 | 163000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20241111 | 162900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20241111 | 162800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20241111 | 162700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20241111 | 162600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20241111 | 162500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20241111 | 162400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20241111 | 162300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20241111 | 162200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20241111 | 162100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20241111 | 162000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20241111 | 161900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20241111 | 161800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20241111 | 161700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20241111 | 161600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20241111 | 161500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20241111 | 161400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20241111 | 161300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20241111 | 161200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20241111 | 161100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20241111 | 161000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20241111 | 160900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20241111 | 160800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20241111 | 160700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 153 | 20241111 | 160600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20241111 | 160500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20241111 | 160400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20241111 | 160300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20241111 | 160200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20241111 | 160100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20241111 | 160000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20241111 | 155900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20241111 | 155800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20241111 | 155700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20241111 | 155600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20241111 | 155500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20241111 | 155400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20241111 | 155300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20241111 | 155200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20241111 | 155100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20241111 | 155000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20241111 | 154900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20241111 | 154800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20241111 | 154700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20241111 | 154600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20241111 | 154500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20241111 | 154400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20241111 | 154300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20241111 | 154200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20241111 | 154100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20241111 | 154000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20241111 | 153900 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20241111 | 153800 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20241111 | 153700 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 183 | 20241111 | 153600 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20241111 | 153500 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20241111 | 153400 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20241111 | 153300 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20241111 | 153200 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20241111 | 153100 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20241111 | 153000 | 24868866450 | 39200 | 39200 | 39200 | 39200 | 8873 |
| 190 | 20241111 | 152900 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20241111 | 152800 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20241111 | 152700 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20241111 | 152600 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20241111 | 152500 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20241111 | 152400 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20241111 | 152300 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20241111 | 152200 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20241111 | 152100 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20241111 | 152000 | 24521044850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20241111 | 151900 | 24521044850 | 39350 | 39300 | 39350 | 39300 | 618 |
| 201 | 20241111 | 151800 | 24496747550 | 39300 | 39300 | 39350 | 39300 | 732 |
| 202 | 20241111 | 151700 | 24467967000 | 39350 | 39450 | 39450 | 39300 | 2520 |
| 203 | 20241111 | 151600 | 24368787950 | 39450 | 39400 | 39450 | 39400 | 462 |
| 204 | 20241111 | 151500 | 24350581800 | 39400 | 39400 | 39400 | 39350 | 1001 |
| 205 | 20241111 | 151400 | 24311166600 | 39400 | 39450 | 39450 | 39350 | 2333 |
| 206 | 20241111 | 151300 | 24219203400 | 39450 | 39450 | 39500 | 39450 | 357 |
| 207 | 20241111 | 151200 | 24205109900 | 39500 | 39450 | 39500 | 39450 | 112 |
| 208 | 20241111 | 151100 | 24200690900 | 39450 | 39450 | 39500 | 39400 | 999 |
| 209 | 20241111 | 151000 | 24161287500 | 39450 | 39450 | 39500 | 39400 | 329 |
| 210 | 20241111 | 150900 | 24148310850 | 39500 | 39400 | 39550 | 39400 | 654 |
| 211 | 20241111 | 150800 | 24122483250 | 39500 | 39450 | 39550 | 39400 | 839 |
| 212 | 20241111 | 150700 | 24089371800 | 39450 | 39400 | 39450 | 39350 | 240 |
| 213 | 20241111 | 150600 | 24079913050 | 39400 | 39350 | 39400 | 39350 | 579 |
| 214 | 20241111 | 150500 | 24057128050 | 39400 | 39450 | 39500 | 39400 | 1767 |
| 215 | 20241111 | 150400 | 23987479350 | 39450 | 39600 | 39650 | 39450 | 2527 |
| 216 | 20241111 | 150300 | 23887543850 | 39600 | 39650 | 39650 | 39600 | 255 |
| 217 | 20241111 | 150200 | 23877438350 | 39600 | 39600 | 39650 | 39600 | 525 |
| 218 | 20241111 | 150100 | 23856634900 | 39600 | 39600 | 39650 | 39550 | 349 |
| 219 | 20241111 | 150000 | 23842814000 | 39600 | 39550 | 39600 | 39550 | 770 |
| 220 | 20241111 | 145900 | 23812354550 | 39550 | 39550 | 39550 | 39550 | 57 |
| 221 | 20241111 | 145800 | 23810100200 | 39550 | 39500 | 39550 | 39450 | 588 |
| 222 | 20241111 | 145700 | 23786874350 | 39500 | 39500 | 39500 | 39450 | 453 |
| 223 | 20241111 | 145600 | 23768984800 | 39450 | 39400 | 39500 | 39400 | 289 |
| 224 | 20241111 | 145500 | 23757581500 | 39500 | 39400 | 39500 | 39400 | 394 |
| 225 | 20241111 | 145400 | 23742040250 | 39400 | 39400 | 39450 | 39400 | 622 |
| 226 | 20241111 | 145300 | 23717528550 | 39400 | 39450 | 39500 | 39400 | 618 |
| 227 | 20241111 | 145200 | 23693141700 | 39450 | 39450 | 39500 | 39450 | 709 |
| 228 | 20241111 | 145100 | 23665170950 | 39450 | 39400 | 39450 | 39400 | 637 |
| 229 | 20241111 | 145000 | 23640044550 | 39450 | 39400 | 39450 | 39400 | 204 |
| 230 | 20241111 | 144900 | 23632002100 | 39400 | 39450 | 39450 | 39400 | 180 |
| 231 | 20241111 | 144800 | 23624907200 | 39500 | 39400 | 39500 | 39400 | 122 |
| 232 | 20241111 | 144700 | 23620094100 | 39400 | 39450 | 39450 | 39350 | 519 |
| 233 | 20241111 | 144600 | 23599635250 | 39400 | 39450 | 39450 | 39400 | 278 |
| 234 | 20241111 | 144500 | 23588678350 | 39500 | 39500 | 39550 | 39400 | 1537 |
| 235 | 20241111 | 144400 | 23528082850 | 39500 | 39600 | 39600 | 39450 | 1254 |
| 236 | 20241111 | 144300 | 23478497050 | 39600 | 39600 | 39700 | 39550 | 708 |
| 237 | 20241111 | 144200 | 23450441650 | 39600 | 39550 | 39600 | 39550 | 394 |
| 238 | 20241111 | 144100 | 23434842300 | 39550 | 39550 | 39600 | 39550 | 264 |
| 239 | 20241111 | 144000 | 23424395700 | 39550 | 39650 | 39700 | 39450 | 1677 |
| 240 | 20241111 | 143900 | 23358144300 | 39700 | 39700 | 39700 | 39550 | 1388 |
| 241 | 20241111 | 143800 | 23303151450 | 39700 | 39650 | 39700 | 39600 | 303 |
| 242 | 20241111 | 143700 | 23291137400 | 39650 | 39500 | 39650 | 39500 | 1177 |
| 243 | 20241111 | 143600 | 23244587400 | 39550 | 39450 | 39550 | 39450 | 110 |
| 244 | 20241111 | 143500 | 23240243800 | 39450 | 39450 | 39450 | 39400 | 106 |
| 245 | 20241111 | 143400 | 23236064650 | 39450 | 39500 | 39550 | 39400 | 661 |
| 246 | 20241111 | 143300 | 23209992850 | 39550 | 39450 | 39550 | 39400 | 441 |
| 247 | 20241111 | 143200 | 23192592100 | 39450 | 39450 | 39550 | 39450 | 29 |
| 248 | 20241111 | 143100 | 23191446700 | 39450 | 39550 | 39550 | 39450 | 183 |
| 249 | 20241111 | 143000 | 23184219450 | 39550 | 39400 | 39550 | 39400 | 336 |
| 250 | 20241111 | 142900 | 23170949050 | 39350 | 39500 | 39500 | 39350 | 512 |
| 251 | 20241111 | 142800 | 23150748150 | 39550 | 39400 | 39550 | 39350 | 684 |
| 252 | 20241111 | 142700 | 23123798300 | 39350 | 39350 | 39400 | 39350 | 172 |
| 253 | 20241111 | 142600 | 23117028100 | 39400 | 39200 | 39400 | 39200 | 621 |
| 254 | 20241111 | 142500 | 23092599050 | 39200 | 39150 | 39200 | 39050 | 213 |
| 255 | 20241111 | 142400 | 23084268350 | 39100 | 39300 | 39350 | 39100 | 2485 |
| 256 | 20241111 | 142300 | 22986967150 | 39350 | 39300 | 39400 | 39250 | 2148 |
| 257 | 20241111 | 142200 | 22902611450 | 39300 | 39350 | 39350 | 39300 | 280 |
| 258 | 20241111 | 142100 | 22891603300 | 39350 | 39400 | 39400 | 39300 | 318 |
| 259 | 20241111 | 142000 | 22879100650 | 39400 | 39400 | 39400 | 39350 | 476 |
| 260 | 20241111 | 141900 | 22860364850 | 39400 | 39650 | 39650 | 39400 | 1508 |
| 261 | 20241111 | 141800 | 22800773150 | 39650 | 39850 | 39900 | 39600 | 1903 |
| 262 | 20241111 | 141700 | 22725138300 | 39850 | 39800 | 40000 | 39800 | 573 |
| 263 | 20241111 | 141600 | 22702307850 | 39800 | 39700 | 39850 | 39650 | 484 |
| 264 | 20241111 | 141500 | 22683074800 | 39650 | 39800 | 39850 | 39650 | 863 |
| 265 | 20241111 | 141400 | 22648811150 | 39650 | 40100 | 40150 | 39600 | 3147 |
| 266 | 20241111 | 141300 | 22523054750 | 40100 | 40850 | 40850 | 39550 | 9404 |
| 267 | 20241111 | 141200 | 22143289750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 268 | 20241111 | 141100 | 22143289750 | 40300 | 39150 | 40300 | 39150 | 6324 |
| 269 | 20241111 | 141000 | 21892448050 | 39150 | 39000 | 39150 | 39000 | 157 |
| 270 | 20241111 | 140900 | 21886310950 | 38950 | 39000 | 39100 | 38900 | 2697 |
| 271 | 20241111 | 140800 | 21781128200 | 38950 | 38850 | 38950 | 38800 | 2213 |
| 272 | 20241111 | 140700 | 21695110450 | 38850 | 38850 | 38900 | 38800 | 742 |
| 273 | 20241111 | 140600 | 21666296750 | 38900 | 38900 | 38950 | 38850 | 2185 |
| 274 | 20241111 | 140500 | 21581323550 | 38950 | 39000 | 39000 | 38950 | 911 |
| 275 | 20241111 | 140400 | 21545829700 | 39000 | 38950 | 39000 | 38900 | 467 |
| 276 | 20241111 | 140300 | 21527638250 | 39000 | 38950 | 39000 | 38900 | 969 |
| 277 | 20241111 | 140200 | 21489937600 | 38950 | 38900 | 38950 | 38900 | 35 |
| 278 | 20241111 | 140100 | 21488575350 | 38900 | 38900 | 38950 | 38900 | 882 |
| 279 | 20241111 | 140000 | 21454249600 | 38950 | 38900 | 38950 | 38900 | 616 |
| 280 | 20241111 | 135900 | 21430283700 | 38900 | 38900 | 38900 | 38900 | 0 |
| 281 | 20241111 | 135800 | 21430283700 | 38900 | 39050 | 39200 | 38900 | 7282 |
| 282 | 20241111 | 135700 | 21146457750 | 39200 | 39050 | 39200 | 39000 | 295 |
| 283 | 20241111 | 135600 | 21134938950 | 39050 | 39000 | 39050 | 39000 | 639 |
| 284 | 20241111 | 135500 | 21110013400 | 39000 | 39050 | 39050 | 39000 | 290 |
| 285 | 20241111 | 135400 | 21098692750 | 39100 | 39050 | 39100 | 39000 | 1043 |
| 286 | 20241111 | 135300 | 21057963600 | 39050 | 39050 | 39100 | 39050 | 180 |
| 287 | 20241111 | 135200 | 21050931700 | 39100 | 39100 | 39100 | 39050 | 170 |
| 288 | 20241111 | 135100 | 21044290150 | 39100 | 39050 | 39100 | 39050 | 115 |
| 289 | 20241111 | 135000 | 21039799150 | 39050 | 39050 | 39050 | 39000 | 3247 |
| 290 | 20241111 | 134900 | 20913081650 | 39050 | 39050 | 39050 | 39000 | 905 |
| 291 | 20241111 | 134800 | 20877781400 | 39050 | 39100 | 39100 | 39000 | 438 |
| 292 | 20241111 | 134700 | 20860694750 | 39000 | 39100 | 39100 | 39000 | 2363 |
| 293 | 20241111 | 134600 | 20768430150 | 39050 | 39050 | 39100 | 39050 | 224 |
| 294 | 20241111 | 134500 | 20759674400 | 39050 | 39050 | 39150 | 39050 | 818 |
| 295 | 20241111 | 134400 | 20727725100 | 39100 | 39050 | 39100 | 39050 | 338 |
| 296 | 20241111 | 134300 | 20714519150 | 39100 | 39200 | 39200 | 39100 | 2021 |
| 297 | 20241111 | 134200 | 20635492300 | 39200 | 39150 | 39200 | 39100 | 365 |
| 298 | 20241111 | 134100 | 20621205950 | 39150 | 39200 | 39200 | 39100 | 356 |
| 299 | 20241111 | 134000 | 20607272350 | 39100 | 39200 | 39250 | 39100 | 1662 |
| 300 | 20241111 | 133900 | 20542174250 | 39200 | 39200 | 39200 | 39150 | 691 |
| 301 | 20241111 | 133800 | 20515091500 | 39200 | 39150 | 39200 | 39150 | 757 |
| 302 | 20241111 | 133700 | 20485453900 | 39200 | 39200 | 39200 | 39150 | 168 |
| 303 | 20241111 | 133600 | 20478868700 | 39200 | 39200 | 39200 | 39150 | 70 |
| 304 | 20241111 | 133500 | 20476124900 | 39200 | 39300 | 39300 | 39150 | 166 |
| 305 | 20241111 | 133400 | 20469624550 | 39250 | 39300 | 39300 | 39200 | 2816 |
| 306 | 20241111 | 133300 | 20359150500 | 39300 | 39250 | 39300 | 39250 | 287 |
| 307 | 20241111 | 133200 | 20347882650 | 39300 | 39350 | 39350 | 39250 | 370 |
| 308 | 20241111 | 133100 | 20333344400 | 39350 | 39350 | 39350 | 39300 | 650 |
| 309 | 20241111 | 133000 | 20307767950 | 39350 | 39400 | 39400 | 39300 | 871 |
| 310 | 20241111 | 132900 | 20273522000 | 39350 | 39400 | 39500 | 39300 | 242 |
| 311 | 20241111 | 132800 | 20264000250 | 39450 | 39350 | 39450 | 39300 | 232 |
| 312 | 20241111 | 132700 | 20254877050 | 39350 | 39500 | 39550 | 39350 | 1208 |
| 313 | 20241111 | 132600 | 20207218850 | 39500 | 39450 | 39600 | 39450 | 322 |
| 314 | 20241111 | 132500 | 20194510300 | 39500 | 39500 | 39500 | 39500 | 193 |
| 315 | 20241111 | 132400 | 20186886800 | 39550 | 39400 | 39650 | 39400 | 1684 |
| 316 | 20241111 | 132300 | 20120385000 | 39450 | 39450 | 39500 | 39400 | 235 |
| 317 | 20241111 | 132200 | 20111105100 | 39500 | 39350 | 39500 | 39200 | 1663 |
| 318 | 20241111 | 132100 | 20045711500 | 39350 | 39350 | 39350 | 39300 | 117 |
| 319 | 20241111 | 132000 | 20041107750 | 39250 | 39250 | 39250 | 39250 | 184 |
| 320 | 20241111 | 131900 | 20033885750 | 39200 | 39250 | 39250 | 39200 | 1204 |
| 321 | 20241111 | 131800 | 19986681450 | 39300 | 39350 | 39350 | 39200 | 939 |
| 322 | 20241111 | 131700 | 19949793200 | 39350 | 39400 | 39450 | 39350 | 373 |
| 323 | 20241111 | 131600 | 19935104150 | 39400 | 39400 | 39450 | 39350 | 977 |
| 324 | 20241111 | 131500 | 19896632400 | 39450 | 39450 | 39500 | 39450 | 1260 |
| 325 | 20241111 | 131400 | 19846922650 | 39500 | 39550 | 39600 | 39500 | 1278 |
| 326 | 20241111 | 131300 | 19796427700 | 39600 | 39550 | 39600 | 39550 | 296 |
| 327 | 20241111 | 131200 | 19784718000 | 39550 | 39600 | 39600 | 39500 | 100 |
| 328 | 20241111 | 131100 | 19780762900 | 39550 | 39700 | 39700 | 39550 | 222 |
| 329 | 20241111 | 131000 | 19771977800 | 39550 | 39650 | 39650 | 39550 | 202 |
| 330 | 20241111 | 130900 | 19763978800 | 39600 | 39700 | 39750 | 39600 | 513 |
| 331 | 20241111 | 130800 | 19743634450 | 39700 | 39750 | 39750 | 39600 | 263 |
| 332 | 20241111 | 130700 | 19733208200 | 39750 | 39800 | 39800 | 39650 | 219 |
| 333 | 20241111 | 130600 | 19724512700 | 39800 | 39700 | 39800 | 39650 | 337 |
| 334 | 20241111 | 130500 | 19711130900 | 39750 | 39700 | 39800 | 39600 | 421 |
| 335 | 20241111 | 130400 | 19694401500 | 39700 | 39700 | 39750 | 39700 | 86 |
| 336 | 20241111 | 130300 | 19690986400 | 39700 | 39550 | 39700 | 39550 | 149 |
| 337 | 20241111 | 130200 | 19685086900 | 39600 | 39600 | 39700 | 39550 | 749 |
| 338 | 20241111 | 130100 | 19655436400 | 39550 | 39700 | 39750 | 39550 | 1047 |
| 339 | 20241111 | 130000 | 19613906850 | 39750 | 39750 | 39750 | 39700 | 499 |
| 340 | 20241111 | 125900 | 19594094150 | 39750 | 39750 | 39800 | 39750 | 678 |
| 341 | 20241111 | 125800 | 19567143550 | 39700 | 39700 | 39700 | 39650 | 628 |
| 342 | 20241111 | 125700 | 19542212050 | 39700 | 39650 | 39700 | 39550 | 237 |
| 343 | 20241111 | 125600 | 19532830400 | 39600 | 39550 | 39600 | 39500 | 1790 |
| 344 | 20241111 | 125500 | 19462038650 | 39500 | 39500 | 39550 | 39500 | 243 |
| 345 | 20241111 | 125400 | 19452435300 | 39550 | 39500 | 39550 | 39500 | 91 |
| 346 | 20241111 | 125300 | 19448840250 | 39500 | 39550 | 39550 | 39500 | 231 |
| 347 | 20241111 | 125200 | 19439709300 | 39500 | 39500 | 39550 | 39500 | 434 |
| 348 | 20241111 | 125100 | 19422563650 | 39500 | 39550 | 39550 | 39500 | 1007 |
| 349 | 20241111 | 125000 | 19382764450 | 39550 | 39550 | 39600 | 39550 | 591 |
| 350 | 20241111 | 124900 | 19359367200 | 39600 | 39500 | 39600 | 39500 | 194 |
| 351 | 20241111 | 124800 | 19351692050 | 39500 | 39500 | 39550 | 39500 | 362 |
| 352 | 20241111 | 124700 | 19337387200 | 39450 | 39500 | 39550 | 39450 | 622 |
| 353 | 20241111 | 124600 | 19312820600 | 39500 | 39350 | 39500 | 39350 | 464 |
| 354 | 20241111 | 124500 | 19294538600 | 39300 | 39350 | 39350 | 39300 | 828 |
| 355 | 20241111 | 124400 | 19261983800 | 39350 | 39350 | 39400 | 39300 | 440 |
| 356 | 20241111 | 124300 | 19244682400 | 39350 | 39250 | 39350 | 39200 | 412 |
| 357 | 20241111 | 124200 | 19228524700 | 39250 | 39300 | 39300 | 39200 | 1057 |
| 358 | 20241111 | 124100 | 19187053400 | 39300 | 39300 | 39300 | 39250 | 753 |
| 359 | 20241111 | 124000 | 19157460750 | 39300 | 39350 | 39350 | 39300 | 152 |
| 360 | 20241111 | 123900 | 19151480050 | 39350 | 39300 | 39350 | 39300 | 193 |
| 361 | 20241111 | 123800 | 19143894700 | 39300 | 39250 | 39350 | 39250 | 281 |
| 362 | 20241111 | 123700 | 19132864100 | 39250 | 39200 | 39250 | 39150 | 760 |
| 363 | 20241111 | 123600 | 19103072750 | 39200 | 39250 | 39250 | 39200 | 1706 |
| 364 | 20241111 | 123500 | 19036194500 | 39250 | 39200 | 39250 | 39200 | 188 |
| 365 | 20241111 | 123400 | 19028823700 | 39250 | 39450 | 39450 | 39200 | 1906 |
| 366 | 20241111 | 123300 | 18953925250 | 39450 | 39500 | 39500 | 39450 | 956 |
| 367 | 20241111 | 123200 | 18916178400 | 39550 | 39550 | 39550 | 39500 | 532 |
| 368 | 20241111 | 123100 | 18895154950 | 39550 | 39600 | 39600 | 39550 | 400 |
| 369 | 20241111 | 123000 | 18879327700 | 39600 | 39650 | 39650 | 39600 | 1261 |
| 370 | 20241111 | 122900 | 18829334550 | 39650 | 39700 | 39700 | 39600 | 840 |
| 371 | 20241111 | 122800 | 18796017200 | 39700 | 39650 | 39700 | 39600 | 728 |
| 372 | 20241111 | 122700 | 18767155450 | 39650 | 39550 | 39650 | 39550 | 706 |
| 373 | 20241111 | 122600 | 18739207350 | 39500 | 39550 | 39550 | 39500 | 49 |
| 374 | 20241111 | 122500 | 18737269500 | 39500 | 39450 | 39500 | 39450 | 115 |
| 375 | 20241111 | 122400 | 18732728100 | 39450 | 39550 | 39550 | 39450 | 221 |
| 376 | 20241111 | 122300 | 18723997150 | 39500 | 39500 | 39550 | 39300 | 467 |
| 377 | 20241111 | 122200 | 18705592400 | 39500 | 39350 | 39500 | 39300 | 506 |
| 378 | 20241111 | 122100 | 18685697400 | 39350 | 39350 | 39400 | 39300 | 1166 |
| 379 | 20241111 | 122000 | 18639819150 | 39350 | 39450 | 39500 | 39350 | 160 |
| 380 | 20241111 | 121900 | 18633514300 | 39400 | 39550 | 39600 | 39400 | 1412 |
| 381 | 20241111 | 121800 | 18577809950 | 39500 | 39550 | 39600 | 39500 | 479 |
| 382 | 20241111 | 121700 | 18558868950 | 39550 | 39400 | 39600 | 39400 | 907 |
| 383 | 20241111 | 121600 | 18522985850 | 39450 | 39300 | 39450 | 39250 | 428 |
| 384 | 20241111 | 121500 | 18506142450 | 39300 | 39300 | 39350 | 39300 | 148 |
| 385 | 20241111 | 121400 | 18500322650 | 39250 | 39350 | 39450 | 39250 | 183 |
| 386 | 20241111 | 121300 | 18493126900 | 39400 | 39300 | 39400 | 39300 | 61 |
| 387 | 20241111 | 121200 | 18490727700 | 39300 | 39250 | 39300 | 39250 | 318 |
| 388 | 20241111 | 121100 | 18478231350 | 39250 | 39300 | 39300 | 39250 | 371 |
| 389 | 20241111 | 121000 | 18463661550 | 39300 | 39400 | 39450 | 39300 | 1123 |
| 390 | 20241111 | 120900 | 18419432250 | 39350 | 39300 | 39400 | 39300 | 236 |
| 391 | 20241111 | 120800 | 18410142300 | 39350 | 39350 | 39350 | 39350 | 1082 |
| 392 | 20241111 | 120700 | 18367565600 | 39350 | 39300 | 39350 | 39250 | 861 |
| 393 | 20241111 | 120600 | 18333728850 | 39300 | 39300 | 39300 | 39200 | 829 |
| 394 | 20241111 | 120500 | 18301203450 | 39300 | 39400 | 39400 | 39300 | 193 |
| 395 | 20241111 | 120400 | 18293608550 | 39400 | 39350 | 39400 | 39350 | 175 |
| 396 | 20241111 | 120300 | 18286720300 | 39400 | 39550 | 39550 | 39350 | 791 |
| 397 | 20241111 | 120200 | 18255510550 | 39800 | 39750 | 39800 | 39450 | 596 |
| 398 | 20241111 | 120100 | 18231971850 | 39500 | 39550 | 39800 | 39500 | 1139 |
| 399 | 20241111 | 120000 | 18186775250 | 39550 | 39500 | 39850 | 39500 | 1342 |
| 400 | 20241111 | 115900 | 18133532700 | 39550 | 39500 | 39550 | 39400 | 2031 |
| 401 | 20241111 | 115800 | 18053400650 | 39450 | 39400 | 39500 | 39250 | 569 |
| 402 | 20241111 | 115700 | 18030991250 | 39400 | 39250 | 39400 | 39100 | 873 |
| 403 | 20241111 | 115600 | 17996673150 | 39100 | 39300 | 39350 | 39100 | 1605 |
| 404 | 20241111 | 115500 | 17933807150 | 39350 | 39300 | 39400 | 39200 | 361 |
| 405 | 20241111 | 115400 | 17919636050 | 39300 | 39250 | 39400 | 39200 | 448 |
| 406 | 20241111 | 115300 | 17902045700 | 39250 | 39200 | 39500 | 39050 | 3313 |
| 407 | 20241111 | 115200 | 17771852100 | 39200 | 39150 | 39300 | 39100 | 888 |
| 408 | 20241111 | 115100 | 17737075100 | 39100 | 39300 | 39300 | 39100 | 3917 |
| 409 | 20241111 | 115000 | 17583742400 | 39300 | 39350 | 39400 | 39200 | 3290 |
| 410 | 20241111 | 114900 | 17454484550 | 39300 | 39650 | 39700 | 39300 | 2722 |
| 411 | 20241111 | 114800 | 17347237500 | 39500 | 39450 | 39700 | 39450 | 1944 |
| 412 | 20241111 | 114700 | 17270463350 | 39450 | 39400 | 39500 | 39400 | 2052 |
| 413 | 20241111 | 114600 | 17189564550 | 39400 | 39450 | 39500 | 39300 | 2072 |
| 414 | 20241111 | 114500 | 17107934900 | 39500 | 39650 | 39700 | 39450 | 3577 |
| 415 | 20241111 | 114400 | 16966573350 | 39650 | 39700 | 39700 | 39550 | 2655 |
| 416 | 20241111 | 114300 | 16861394700 | 39700 | 39750 | 39800 | 39650 | 900 |
| 417 | 20241111 | 114200 | 16825691900 | 39750 | 39850 | 39850 | 39650 | 1975 |
| 418 | 20241111 | 114100 | 16747209250 | 39850 | 40050 | 40050 | 39750 | 3351 |
| 419 | 20241111 | 114000 | 16613499200 | 40000 | 40100 | 40100 | 40000 | 556 |
| 420 | 20241111 | 113900 | 16591221100 | 40100 | 40100 | 40100 | 40000 | 248 |
| 421 | 20241111 | 113800 | 16581282350 | 40100 | 39950 | 40100 | 39950 | 2557 |
| 422 | 20241111 | 113700 | 16478985950 | 39950 | 39950 | 40000 | 39950 | 830 |
| 423 | 20241111 | 113600 | 16445825450 | 39950 | 39950 | 40000 | 39900 | 1313 |
| 424 | 20241111 | 113500 | 16393383100 | 39950 | 39950 | 40000 | 39900 | 391 |
| 425 | 20241111 | 113400 | 16377756800 | 39950 | 40050 | 40100 | 39900 | 6178 |
| 426 | 20241111 | 113300 | 16130600550 | 40050 | 40150 | 40200 | 40050 | 2487 |
| 427 | 20241111 | 113200 | 16030853750 | 40200 | 40200 | 40250 | 40150 | 198 |
| 428 | 20241111 | 113100 | 16022897600 | 40250 | 40150 | 40250 | 40150 | 463 |
| 429 | 20241111 | 113000 | 16004307950 | 40250 | 40200 | 40250 | 40150 | 303 |
| 430 | 20241111 | 112900 | 15992129100 | 40200 | 40150 | 40200 | 40150 | 620 |
| 431 | 20241111 | 112800 | 15967211650 | 40150 | 40200 | 40200 | 40150 | 694 |
| 432 | 20241111 | 112700 | 15939328900 | 40200 | 40200 | 40250 | 40200 | 201 |
| 433 | 20241111 | 112600 | 15931248650 | 40250 | 40200 | 40250 | 40150 | 1343 |
| 434 | 20241111 | 112500 | 15877258350 | 40200 | 40200 | 40250 | 40200 | 472 |
| 435 | 20241111 | 112400 | 15858278200 | 40250 | 40250 | 40300 | 40250 | 658 |
| 436 | 20241111 | 112300 | 15831793500 | 40300 | 40250 | 40300 | 40250 | 366 |
| 437 | 20241111 | 112200 | 15817058950 | 40250 | 40250 | 40300 | 40200 | 785 |
| 438 | 20241111 | 112100 | 15785457850 | 40300 | 40350 | 40350 | 40300 | 485 |
| 439 | 20241111 | 112000 | 15765904700 | 40400 | 40300 | 40400 | 40300 | 132 |
| 440 | 20241111 | 111900 | 15760583500 | 40300 | 40300 | 40300 | 40300 | 167 |
| 441 | 20241111 | 111800 | 15753853400 | 40350 | 40350 | 40350 | 40350 | 266 |
| 442 | 20241111 | 111700 | 15743120300 | 40350 | 40300 | 40350 | 40300 | 174 |
| 443 | 20241111 | 111600 | 15736105000 | 40350 | 40350 | 40350 | 40200 | 1147 |
| 444 | 20241111 | 111500 | 15689908100 | 40350 | 40400 | 40400 | 40350 | 274 |
| 445 | 20241111 | 111400 | 15678851350 | 40400 | 40350 | 40400 | 40300 | 80 |
| 446 | 20241111 | 111300 | 15675622600 | 40300 | 40250 | 40300 | 40200 | 371 |
| 447 | 20241111 | 111200 | 15660689000 | 40250 | 40250 | 40300 | 40250 | 1166 |
| 448 | 20241111 | 111100 | 15613751200 | 40250 | 40400 | 40400 | 40250 | 747 |
| 449 | 20241111 | 111000 | 15583651800 | 40300 | 40400 | 40450 | 40300 | 3516 |
| 450 | 20241111 | 110900 | 15441853450 | 40400 | 40400 | 40450 | 40400 | 88 |
| 451 | 20241111 | 110800 | 15438297450 | 40400 | 40400 | 40400 | 40350 | 1001 |
| 452 | 20241111 | 110700 | 15397859950 | 40400 | 40450 | 40450 | 40350 | 1827 |
| 453 | 20241111 | 110600 | 15324054450 | 40400 | 40500 | 40500 | 40400 | 1200 |
| 454 | 20241111 | 110500 | 15275508750 | 40450 | 40500 | 40550 | 40450 | 1028 |
| 455 | 20241111 | 110400 | 15233894200 | 40450 | 40500 | 40500 | 40400 | 1588 |
| 456 | 20241111 | 110300 | 15169642200 | 40500 | 40400 | 40500 | 40350 | 1529 |
| 457 | 20241111 | 110200 | 15107906000 | 40500 | 40450 | 40500 | 40400 | 370 |
| 458 | 20241111 | 110100 | 15092951700 | 40450 | 40500 | 40500 | 40450 | 211 |
| 459 | 20241111 | 110000 | 15084415700 | 40500 | 40650 | 40650 | 40450 | 1858 |
| 460 | 20241111 | 105900 | 15009023100 | 40650 | 40650 | 40700 | 40650 | 122 |
| 461 | 20241111 | 105800 | 15004058400 | 40650 | 40700 | 40700 | 40650 | 1252 |
| 462 | 20241111 | 105700 | 14953155500 | 40750 | 40800 | 40800 | 40700 | 293 |
| 463 | 20241111 | 105600 | 14941207000 | 40650 | 40700 | 40700 | 40650 | 554 |
| 464 | 20241111 | 105500 | 14918682050 | 40700 | 40700 | 40800 | 40700 | 46 |
| 465 | 20241111 | 105400 | 14916807250 | 40700 | 40650 | 40800 | 40650 | 647 |
| 466 | 20241111 | 105300 | 14890489050 | 40600 | 40600 | 40800 | 40600 | 541 |
| 467 | 20241111 | 105200 | 14868514400 | 40600 | 40650 | 40800 | 40600 | 728 |
| 468 | 20241111 | 105100 | 14838956150 | 40600 | 40850 | 40850 | 40550 | 3616 |
| 469 | 20241111 | 105000 | 14691984100 | 40900 | 41000 | 41000 | 40750 | 650 |
| 470 | 20241111 | 104900 | 14665443000 | 41000 | 40850 | 41000 | 40850 | 300 |
| 471 | 20241111 | 104800 | 14653172850 | 40850 | 40900 | 41000 | 40850 | 728 |
| 472 | 20241111 | 104700 | 14623404600 | 40900 | 40950 | 41000 | 40900 | 400 |
| 473 | 20241111 | 104600 | 14607027650 | 40950 | 40900 | 40950 | 40900 | 138 |
| 474 | 20241111 | 104500 | 14601381650 | 41000 | 40950 | 41000 | 40850 | 616 |
| 475 | 20241111 | 104400 | 14576151900 | 41000 | 40900 | 41000 | 40800 | 1844 |
| 476 | 20241111 | 104300 | 14500663400 | 40950 | 40850 | 40950 | 40850 | 507 |
| 477 | 20241111 | 104200 | 14479909100 | 40800 | 40850 | 40950 | 40800 | 391 |
| 478 | 20241111 | 104100 | 14463926500 | 40850 | 40900 | 40950 | 40850 | 591 |
| 479 | 20241111 | 104000 | 14439754750 | 40900 | 40750 | 40900 | 40750 | 133 |
| 480 | 20241111 | 103900 | 14434326250 | 40750 | 40800 | 40800 | 40750 | 166 |
| 481 | 20241111 | 103800 | 14427553500 | 40700 | 40800 | 40900 | 40650 | 608 |
| 482 | 20241111 | 103700 | 14402787500 | 40800 | 40800 | 40800 | 40750 | 89 |
| 483 | 20241111 | 103600 | 14399158300 | 40750 | 40850 | 40900 | 40750 | 527 |
| 484 | 20241111 | 103500 | 14377614850 | 40850 | 40800 | 40850 | 40750 | 239 |
| 485 | 20241111 | 103400 | 14367857150 | 40750 | 40600 | 40750 | 40600 | 276 |
| 486 | 20241111 | 103300 | 14356634500 | 40600 | 40750 | 40750 | 40600 | 460 |
| 487 | 20241111 | 103200 | 14337943000 | 40750 | 40650 | 40750 | 40650 | 936 |
| 488 | 20241111 | 103100 | 14299858800 | 40650 | 40550 | 40800 | 40550 | 192 |
| 489 | 20241111 | 103000 | 14292051850 | 40550 | 40500 | 40550 | 40450 | 410 |
| 490 | 20241111 | 102900 | 14275452250 | 40500 | 40400 | 40500 | 40400 | 183 |
| 491 | 20241111 | 102800 | 14268050200 | 40350 | 40350 | 40500 | 40300 | 780 |
| 492 | 20241111 | 102700 | 14236561650 | 40400 | 40450 | 40500 | 40350 | 1704 |
| 493 | 20241111 | 102600 | 14167698850 | 40500 | 40500 | 40600 | 40450 | 2292 |
| 494 | 20241111 | 102500 | 14074922700 | 40550 | 40550 | 40600 | 40500 | 1079 |
| 495 | 20241111 | 102400 | 14031163100 | 40550 | 40550 | 40550 | 40500 | 363 |
| 496 | 20241111 | 102300 | 14016456750 | 40550 | 40650 | 40650 | 40550 | 1529 |
| 497 | 20241111 | 102200 | 13954388100 | 40850 | 40900 | 40950 | 40650 | 728 |
| 498 | 20241111 | 102100 | 13924723700 | 40800 | 40900 | 40900 | 40800 | 221 |
| 499 | 20241111 | 102000 | 13915693500 | 40800 | 40900 | 40950 | 40750 | 1976 |
| 500 | 20241111 | 101900 | 13835028200 | 40900 | 40900 | 41050 | 40900 | 280 |
| 501 | 20241111 | 101800 | 13823556850 | 40900 | 41000 | 41000 | 40900 | 235 |
| 502 | 20241111 | 101700 | 13813936000 | 40950 | 40850 | 41000 | 40850 | 85 |
| 503 | 20241111 | 101600 | 13810456950 | 40850 | 40950 | 41050 | 40850 | 4105 |
| 504 | 20241111 | 101500 | 13642371250 | 40900 | 40950 | 40950 | 40800 | 1176 |
| 505 | 20241111 | 101400 | 13594312100 | 40950 | 40850 | 40950 | 40800 | 1163 |
| 506 | 20241111 | 101300 | 13546747300 | 40850 | 40800 | 40850 | 40750 | 236 |
| 507 | 20241111 | 101200 | 13537113300 | 40800 | 40800 | 40900 | 40700 | 722 |
| 508 | 20241111 | 101100 | 13507647300 | 40850 | 40800 | 40850 | 40800 | 27 |
| 509 | 20241111 | 101000 | 13506544600 | 40750 | 40450 | 40900 | 40400 | 1855 |
| 510 | 20241111 | 100900 | 13431051450 | 40350 | 40550 | 40550 | 40350 | 2373 |
| 511 | 20241111 | 100800 | 13335177600 | 40550 | 40300 | 40550 | 40300 | 1660 |
| 512 | 20241111 | 100700 | 13268234700 | 40300 | 40450 | 40450 | 40300 | 1555 |
| 513 | 20241111 | 100600 | 13205477200 | 40350 | 40600 | 40600 | 40350 | 6557 |
| 514 | 20241111 | 100500 | 12939924500 | 40600 | 40550 | 40600 | 40550 | 1118 |
| 515 | 20241111 | 100400 | 12894575050 | 40600 | 40650 | 40650 | 40550 | 2146 |
| 516 | 20241111 | 100300 | 12807445100 | 40700 | 40700 | 40750 | 40650 | 724 |
| 517 | 20241111 | 100200 | 12777972850 | 40700 | 40750 | 40800 | 40700 | 1115 |
| 518 | 20241111 | 100100 | 12732579000 | 40750 | 40850 | 40850 | 40750 | 540 |
| 519 | 20241111 | 100000 | 12710557850 | 40750 | 40800 | 40900 | 40750 | 585 |
| 520 | 20241111 | 095900 | 12686701200 | 40750 | 40900 | 40950 | 40750 | 2497 |
| 521 | 20241111 | 095800 | 12584691850 | 40900 | 40950 | 41000 | 40850 | 531 |
| 522 | 20241111 | 095700 | 12562966850 | 40950 | 41050 | 41050 | 40900 | 2272 |
| 523 | 20241111 | 095600 | 12469961750 | 41000 | 41000 | 41050 | 41000 | 433 |
| 524 | 20241111 | 095500 | 12452207000 | 41000 | 41050 | 41100 | 41000 | 545 |
| 525 | 20241111 | 095400 | 12429837900 | 41050 | 41150 | 41200 | 41050 | 1273 |
| 526 | 20241111 | 095300 | 12377538200 | 41150 | 41300 | 41300 | 41150 | 733 |
| 527 | 20241111 | 095200 | 12347311700 | 41250 | 41250 | 41300 | 41200 | 702 |
| 528 | 20241111 | 095100 | 12318352200 | 41250 | 41300 | 41300 | 41050 | 838 |
| 529 | 20241111 | 095000 | 12283881900 | 41300 | 41100 | 41300 | 41100 | 658 |
| 530 | 20241111 | 094900 | 12256811250 | 41050 | 41200 | 41250 | 41050 | 2933 |
| 531 | 20241111 | 094800 | 12136094000 | 41250 | 41200 | 41250 | 41150 | 809 |
| 532 | 20241111 | 094700 | 12102787200 | 41250 | 41100 | 41250 | 41100 | 765 |
| 533 | 20241111 | 094600 | 12071317150 | 41100 | 41250 | 41300 | 41050 | 601 |
| 534 | 20241111 | 094500 | 12046599450 | 41100 | 41150 | 41250 | 41050 | 797 |
| 535 | 20241111 | 094400 | 12013815950 | 41150 | 41250 | 41300 | 41100 | 1655 |
| 536 | 20241111 | 094300 | 11945529150 | 41300 | 41250 | 41300 | 41200 | 510 |
| 537 | 20241111 | 094200 | 11924493450 | 41200 | 41200 | 41250 | 41050 | 981 |
| 538 | 20241111 | 094100 | 11884122600 | 41200 | 41100 | 41200 | 41050 | 1916 |
| 539 | 20241111 | 094000 | 11805251950 | 41100 | 41000 | 41100 | 40950 | 1076 |
| 540 | 20241111 | 093900 | 11761067400 | 40900 | 40900 | 41100 | 40850 | 2745 |
| 541 | 20241111 | 093800 | 11648608100 | 40900 | 40950 | 40950 | 40850 | 413 |
| 542 | 20241111 | 093700 | 11631716050 | 40950 | 40900 | 40950 | 40850 | 1387 |
| 543 | 20241111 | 093600 | 11574999400 | 40950 | 40950 | 40950 | 40850 | 2911 |
| 544 | 20241111 | 093500 | 11455954550 | 41000 | 41050 | 41150 | 40950 | 1926 |
| 545 | 20241111 | 093400 | 11376967500 | 41050 | 41200 | 41250 | 41000 | 2421 |
| 546 | 20241111 | 093300 | 11277347350 | 41200 | 40950 | 41200 | 40850 | 1076 |
| 547 | 20241111 | 093200 | 11233217550 | 41000 | 40550 | 41000 | 40500 | 1649 |
| 548 | 20241111 | 093100 | 11166041350 | 40550 | 40950 | 41000 | 40500 | 7728 |
| 549 | 20241111 | 093000 | 10850583200 | 41000 | 41000 | 41000 | 40950 | 1218 |
| 550 | 20241111 | 092900 | 10800652550 | 41000 | 41000 | 41050 | 40950 | 6959 |
| 551 | 20241111 | 092800 | 10515139250 | 41050 | 41000 | 41050 | 40900 | 5898 |
| 552 | 20241111 | 092700 | 10273375750 | 41050 | 41100 | 41300 | 40950 | 2006 |
| 553 | 20241111 | 092600 | 10190901150 | 41150 | 41400 | 41400 | 40900 | 17054 |
| 554 | 20241111 | 092500 | 9490841100 | 41400 | 41300 | 41400 | 41300 | 1382 |
| 555 | 20241111 | 092400 | 9433685050 | 41300 | 41500 | 41500 | 41300 | 1919 |
| 556 | 20241111 | 092300 | 9354257300 | 41500 | 41750 | 41800 | 41500 | 4420 |
| 557 | 20241111 | 092200 | 9170162550 | 41750 | 41500 | 41750 | 41450 | 2987 |
| 558 | 20241111 | 092100 | 9046155650 | 41500 | 41650 | 41700 | 41150 | 17251 |
| 559 | 20241111 | 092000 | 8330912000 | 41650 | 41900 | 41950 | 41650 | 5796 |
| 560 | 20241111 | 091900 | 8088633800 | 41900 | 42250 | 42350 | 41800 | 6455 |
| 561 | 20241111 | 091800 | 7817251700 | 42250 | 42500 | 42550 | 42200 | 2188 |
| 562 | 20241111 | 091700 | 7724488450 | 42550 | 42750 | 42900 | 42450 | 5257 |
| 563 | 20241111 | 091600 | 7500156000 | 42750 | 42500 | 42850 | 42450 | 9447 |
| 564 | 20241111 | 091500 | 7096485500 | 42450 | 42350 | 42500 | 42200 | 3816 |
| 565 | 20241111 | 091400 | 6934414050 | 42300 | 42300 | 42400 | 42050 | 3064 |
| 566 | 20241111 | 091300 | 6805124250 | 42300 | 42100 | 42350 | 42050 | 5734 |
| 567 | 20241111 | 091200 | 6563010200 | 42000 | 42000 | 42250 | 42000 | 2456 |
| 568 | 20241111 | 091100 | 6459515700 | 42050 | 42050 | 42300 | 41800 | 6487 |
| 569 | 20241111 | 091000 | 6187630050 | 42100 | 42250 | 42350 | 42100 | 2329 |
| 570 | 20241111 | 090900 | 6089289050 | 42350 | 42100 | 42400 | 42100 | 3157 |
| 571 | 20241111 | 090800 | 5955748350 | 42250 | 41800 | 42250 | 41750 | 5553 |
| 572 | 20241111 | 090700 | 5722653950 | 41950 | 41900 | 42000 | 41750 | 4975 |
| 573 | 20241111 | 090600 | 5514385650 | 41950 | 41850 | 42100 | 41850 | 7339 |
| 574 | 20241111 | 090500 | 5206549250 | 41850 | 42200 | 42200 | 41800 | 5818 |
| 575 | 20241111 | 090400 | 4962207800 | 42200 | 42450 | 42700 | 42150 | 11780 |
| 576 | 20241111 | 090300 | 4462195700 | 42500 | 41700 | 42700 | 41600 | 15364 |
| 577 | 20241111 | 090200 | 3815112450 | 41850 | 42000 | 42100 | 41500 | 12213 |
| 578 | 20241111 | 090100 | 3305045800 | 41900 | 42300 | 42700 | 41650 | 21860 |
| 579 | 20241111 | 090000 | 2382991950 | 42400 | 43200 | 43500 | 42300 | 55408 |