32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 3 | 20241111 | 183900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20241111 | 183800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20241111 | 183700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20241111 | 183600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20241111 | 183500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20241111 | 183400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20241111 | 183300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20241111 | 183200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20241111 | 183100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20241111 | 183000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20241111 | 182900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20241111 | 182800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20241111 | 182700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20241111 | 182600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20241111 | 182500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20241111 | 182400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20241111 | 182300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20241111 | 182200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20241111 | 182100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20241111 | 182000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20241111 | 181900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20241111 | 181800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20241111 | 181700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20241111 | 181600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20241111 | 181500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20241111 | 181400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20241111 | 181300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20241111 | 181200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20241111 | 181100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20241111 | 181000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 33 | 20241111 | 180900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20241111 | 180800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20241111 | 180700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20241111 | 180600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20241111 | 180500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20241111 | 180400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20241111 | 180300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20241111 | 180200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20241111 | 180100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20241111 | 180000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20241111 | 175900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20241111 | 175800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20241111 | 175700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20241111 | 175600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20241111 | 175500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20241111 | 175400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20241111 | 175300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20241111 | 175200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20241111 | 175100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20241111 | 175000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20241111 | 174900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20241111 | 174800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20241111 | 174700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20241111 | 174600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20241111 | 174500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20241111 | 174400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20241111 | 174300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20241111 | 174200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20241111 | 174100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20241111 | 174000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 63 | 20241111 | 173900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20241111 | 173800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20241111 | 173700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20241111 | 173600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20241111 | 173500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20241111 | 173400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20241111 | 173300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20241111 | 173200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20241111 | 173100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20241111 | 173000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20241111 | 172900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20241111 | 172800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20241111 | 172700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20241111 | 172600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20241111 | 172500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20241111 | 172400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20241111 | 172300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20241111 | 172200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20241111 | 172100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20241111 | 172000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20241111 | 171900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20241111 | 171800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20241111 | 171700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20241111 | 171600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20241111 | 171500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20241111 | 171400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20241111 | 171300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20241111 | 171200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20241111 | 171100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20241111 | 171000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 93 | 20241111 | 170900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20241111 | 170800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20241111 | 170700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20241111 | 170600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20241111 | 170500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20241111 | 170400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20241111 | 170300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20241111 | 170200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20241111 | 170100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20241111 | 170000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20241111 | 165900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20241111 | 165800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20241111 | 165700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20241111 | 165600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20241111 | 165500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20241111 | 165400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20241111 | 165300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20241111 | 165200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20241111 | 165100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20241111 | 165000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20241111 | 164900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20241111 | 164800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20241111 | 164700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20241111 | 164600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20241111 | 164500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20241111 | 164400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20241111 | 164300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20241111 | 164200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20241111 | 164100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20241111 | 164000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 123 | 20241111 | 163900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20241111 | 163800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20241111 | 163700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20241111 | 163600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20241111 | 163500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20241111 | 163400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20241111 | 163300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20241111 | 163200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20241111 | 163100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20241111 | 163000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20241111 | 162900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20241111 | 162800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20241111 | 162700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20241111 | 162600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20241111 | 162500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20241111 | 162400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20241111 | 162300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20241111 | 162200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20241111 | 162100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20241111 | 162000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20241111 | 161900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20241111 | 161800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20241111 | 161700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20241111 | 161600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20241111 | 161500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20241111 | 161400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20241111 | 161300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20241111 | 161200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20241111 | 161100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20241111 | 161000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 153 | 20241111 | 160900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20241111 | 160800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20241111 | 160700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20241111 | 160600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20241111 | 160500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20241111 | 160400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20241111 | 160300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20241111 | 160200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20241111 | 160100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20241111 | 160000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20241111 | 155900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20241111 | 155800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20241111 | 155700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20241111 | 155600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20241111 | 155500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20241111 | 155400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20241111 | 155300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20241111 | 155200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20241111 | 155100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20241111 | 155000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20241111 | 154900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20241111 | 154800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20241111 | 154700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20241111 | 154600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20241111 | 154500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20241111 | 154400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20241111 | 154300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20241111 | 154200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20241111 | 154100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20241111 | 154000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 183 | 20241111 | 153900 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20241111 | 153800 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20241111 | 153700 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20241111 | 153600 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20241111 | 153500 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241111 | 153400 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241111 | 153300 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241111 | 153200 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241111 | 153100 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241111 | 153000 | 19945782300 | 23800 | 23800 | 23800 | 23800 | 50901 |
| 193 | 20241111 | 152900 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241111 | 152800 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241111 | 152700 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241111 | 152600 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20241111 | 152500 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20241111 | 152400 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20241111 | 152300 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20241111 | 152200 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20241111 | 152100 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20241111 | 152000 | 18734338500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20241111 | 151900 | 18734338500 | 23800 | 23800 | 23800 | 23750 | 1033 |
| 204 | 20241111 | 151800 | 18709789150 | 23800 | 23800 | 23800 | 23750 | 1051 |
| 205 | 20241111 | 151700 | 18684816100 | 23800 | 23750 | 23800 | 23750 | 865 |
| 206 | 20241111 | 151600 | 18664265450 | 23800 | 23800 | 23800 | 23750 | 899 |
| 207 | 20241111 | 151500 | 18642904050 | 23800 | 23750 | 23800 | 23750 | 408 |
| 208 | 20241111 | 151400 | 18633203200 | 23800 | 23800 | 23800 | 23750 | 1107 |
| 209 | 20241111 | 151300 | 18606883500 | 23800 | 23850 | 23850 | 23800 | 842 |
| 210 | 20241111 | 151200 | 18586829150 | 23800 | 23800 | 23850 | 23800 | 6350 |
| 211 | 20241111 | 151100 | 18435687950 | 23850 | 23850 | 23850 | 23800 | 445 |
| 212 | 20241111 | 151000 | 18425081900 | 23850 | 23800 | 23850 | 23800 | 1175 |
| 213 | 20241111 | 150900 | 18397099100 | 23800 | 23800 | 23850 | 23800 | 1301 |
| 214 | 20241111 | 150800 | 18366105550 | 23850 | 23800 | 23850 | 23800 | 188 |
| 215 | 20241111 | 150700 | 18361623550 | 23800 | 23800 | 23850 | 23800 | 3582 |
| 216 | 20241111 | 150600 | 18276335100 | 23800 | 23800 | 23850 | 23800 | 1002 |
| 217 | 20241111 | 150500 | 18252462300 | 23850 | 23850 | 23850 | 23800 | 476 |
| 218 | 20241111 | 150400 | 18241114750 | 23850 | 23850 | 23850 | 23800 | 897 |
| 219 | 20241111 | 150300 | 18219728900 | 23850 | 23800 | 23850 | 23800 | 750 |
| 220 | 20241111 | 150200 | 18201850800 | 23800 | 23850 | 23850 | 23800 | 726 |
| 221 | 20241111 | 150100 | 18184545450 | 23850 | 23800 | 23850 | 23800 | 496 |
| 222 | 20241111 | 150000 | 18172725000 | 23850 | 23850 | 23900 | 23800 | 1722 |
| 223 | 20241111 | 145900 | 18131647850 | 23800 | 23850 | 23850 | 23800 | 1891 |
| 224 | 20241111 | 145800 | 18086566250 | 23850 | 23850 | 23850 | 23800 | 1978 |
| 225 | 20241111 | 145700 | 18039412200 | 23800 | 23850 | 23850 | 23800 | 2064 |
| 226 | 20241111 | 145600 | 17990206450 | 23800 | 23850 | 23850 | 23800 | 719 |
| 227 | 20241111 | 145500 | 17973074350 | 23800 | 23800 | 23850 | 23800 | 535 |
| 228 | 20241111 | 145400 | 17960324150 | 23800 | 23800 | 23850 | 23800 | 633 |
| 229 | 20241111 | 145300 | 17945240500 | 23800 | 23850 | 23900 | 23800 | 6886 |
| 230 | 20241111 | 145200 | 17780936850 | 23850 | 23900 | 23900 | 23850 | 506 |
| 231 | 20241111 | 145100 | 17768846550 | 23850 | 23900 | 23900 | 23850 | 4892 |
| 232 | 20241111 | 145000 | 17651942550 | 23900 | 23850 | 23900 | 23850 | 1144 |
| 233 | 20241111 | 144900 | 17624605750 | 23900 | 23900 | 23900 | 23850 | 967 |
| 234 | 20241111 | 144800 | 17601521650 | 23850 | 23850 | 23900 | 23850 | 1231 |
| 235 | 20241111 | 144700 | 17572112800 | 23850 | 23900 | 23900 | 23850 | 1378 |
| 236 | 20241111 | 144600 | 17539182200 | 23850 | 23900 | 23900 | 23850 | 803 |
| 237 | 20241111 | 144500 | 17520017500 | 23900 | 23850 | 23900 | 23850 | 1031 |
| 238 | 20241111 | 144400 | 17495381800 | 23850 | 23900 | 23900 | 23850 | 1890 |
| 239 | 20241111 | 144300 | 17450229350 | 23900 | 23900 | 23900 | 23850 | 994 |
| 240 | 20241111 | 144200 | 17426476250 | 23900 | 23850 | 23900 | 23850 | 693 |
| 241 | 20241111 | 144100 | 17409921350 | 23850 | 23800 | 23900 | 23800 | 1436 |
| 242 | 20241111 | 144000 | 17375658400 | 23800 | 23900 | 23900 | 23800 | 2432 |
| 243 | 20241111 | 143900 | 17317655900 | 23900 | 23900 | 23900 | 23850 | 2318 |
| 244 | 20241111 | 143800 | 17262361300 | 23900 | 23900 | 23950 | 23850 | 6056 |
| 245 | 20241111 | 143700 | 17117589950 | 23900 | 23950 | 23950 | 23900 | 828 |
| 246 | 20241111 | 143600 | 17097776750 | 23900 | 23950 | 23950 | 23900 | 927 |
| 247 | 20241111 | 143500 | 17075582750 | 23900 | 23950 | 23950 | 23900 | 1020 |
| 248 | 20241111 | 143400 | 17051167150 | 23950 | 23950 | 23950 | 23900 | 929 |
| 249 | 20241111 | 143300 | 17028919650 | 23950 | 23950 | 23950 | 23900 | 1029 |
| 250 | 20241111 | 143200 | 17004284800 | 23900 | 23900 | 23950 | 23900 | 1171 |
| 251 | 20241111 | 143100 | 16976259200 | 23900 | 23900 | 23950 | 23900 | 786 |
| 252 | 20241111 | 143000 | 16957446850 | 23950 | 23900 | 23950 | 23900 | 1240 |
| 253 | 20241111 | 142900 | 16927751450 | 23950 | 23900 | 23950 | 23900 | 802 |
| 254 | 20241111 | 142800 | 16908556700 | 23950 | 23900 | 23950 | 23900 | 1603 |
| 255 | 20241111 | 142700 | 16870200600 | 23900 | 23900 | 23950 | 23900 | 970 |
| 256 | 20241111 | 142600 | 16846980900 | 23950 | 23900 | 23950 | 23850 | 1825 |
| 257 | 20241111 | 142500 | 16803318350 | 23900 | 23900 | 23900 | 23850 | 1512 |
| 258 | 20241111 | 142400 | 16767186050 | 23850 | 23850 | 23900 | 23850 | 1362 |
| 259 | 20241111 | 142300 | 16734647700 | 23900 | 23900 | 23900 | 23850 | 604 |
| 260 | 20241111 | 142200 | 16720223900 | 23900 | 23900 | 23900 | 23850 | 973 |
| 261 | 20241111 | 142100 | 16696990600 | 23900 | 23950 | 23950 | 23850 | 3093 |
| 262 | 20241111 | 142000 | 16623068400 | 23900 | 23950 | 23950 | 23900 | 1252 |
| 263 | 20241111 | 141900 | 16593095850 | 23900 | 23900 | 23950 | 23900 | 1988 |
| 264 | 20241111 | 141800 | 16545557350 | 23900 | 23950 | 23950 | 23900 | 1838 |
| 265 | 20241111 | 141700 | 16501549500 | 23950 | 23900 | 23950 | 23900 | 922 |
| 266 | 20241111 | 141600 | 16479474500 | 23950 | 23900 | 23950 | 23900 | 1161 |
| 267 | 20241111 | 141500 | 16451707750 | 23900 | 23900 | 23950 | 23850 | 1865 |
| 268 | 20241111 | 141400 | 16407128400 | 23900 | 23850 | 23900 | 23850 | 1882 |
| 269 | 20241111 | 141300 | 16362153400 | 23900 | 23850 | 23900 | 23850 | 10171 |
| 270 | 20241111 | 141200 | 16119093200 | 23900 | 23900 | 23900 | 23850 | 1895 |
| 271 | 20241111 | 141100 | 16073807250 | 23900 | 23900 | 23900 | 23850 | 1385 |
| 272 | 20241111 | 141000 | 16040720000 | 23850 | 23900 | 23900 | 23850 | 1002 |
| 273 | 20241111 | 140900 | 16016792500 | 23900 | 23850 | 23900 | 23850 | 2624 |
| 274 | 20241111 | 140800 | 15954092050 | 23850 | 23850 | 23900 | 23850 | 1735 |
| 275 | 20241111 | 140700 | 15912653900 | 23850 | 23900 | 23900 | 23850 | 1128 |
| 276 | 20241111 | 140600 | 15885700800 | 23900 | 23850 | 23900 | 23850 | 1362 |
| 277 | 20241111 | 140500 | 15853155850 | 23900 | 23900 | 23900 | 23850 | 1887 |
| 278 | 20241111 | 140400 | 15808082350 | 23850 | 23900 | 23900 | 23850 | 598 |
| 279 | 20241111 | 140300 | 15793801550 | 23900 | 23850 | 23900 | 23850 | 1515 |
| 280 | 20241111 | 140200 | 15757611200 | 23900 | 23850 | 23900 | 23850 | 1080 |
| 281 | 20241111 | 140100 | 15731804250 | 23900 | 23850 | 23900 | 23850 | 1510 |
| 282 | 20241111 | 140000 | 15695728450 | 23850 | 23850 | 23900 | 23850 | 891 |
| 283 | 20241111 | 135900 | 15674451750 | 23900 | 23900 | 23900 | 23850 | 3222 |
| 284 | 20241111 | 135800 | 15597512100 | 23900 | 23850 | 23900 | 23800 | 5703 |
| 285 | 20241111 | 135700 | 15461514550 | 23850 | 23800 | 23850 | 23800 | 2469 |
| 286 | 20241111 | 135600 | 15402673200 | 23800 | 23850 | 23850 | 23800 | 1650 |
| 287 | 20241111 | 135500 | 15363330350 | 23850 | 23800 | 23850 | 23800 | 1090 |
| 288 | 20241111 | 135400 | 15337349100 | 23800 | 23800 | 23850 | 23800 | 1636 |
| 289 | 20241111 | 135300 | 15298387300 | 23850 | 23800 | 23850 | 23800 | 1716 |
| 290 | 20241111 | 135200 | 15257476100 | 23800 | 23800 | 23850 | 23750 | 342 |
| 291 | 20241111 | 135100 | 15249336450 | 23800 | 23750 | 23800 | 23750 | 811 |
| 292 | 20241111 | 135000 | 15230057850 | 23800 | 23750 | 23850 | 23750 | 1116 |
| 293 | 20241111 | 134900 | 15203480050 | 23800 | 23850 | 23850 | 23750 | 5459 |
| 294 | 20241111 | 134800 | 15073482300 | 23800 | 23850 | 23850 | 23800 | 393 |
| 295 | 20241111 | 134700 | 15064117900 | 23800 | 23800 | 23850 | 23800 | 3548 |
| 296 | 20241111 | 134600 | 14979526400 | 23850 | 23800 | 23850 | 23800 | 1773 |
| 297 | 20241111 | 134500 | 14937247300 | 23800 | 23800 | 23850 | 23800 | 776 |
| 298 | 20241111 | 134400 | 14918759800 | 23800 | 23800 | 23850 | 23750 | 3485 |
| 299 | 20241111 | 134300 | 14835794350 | 23800 | 23800 | 23800 | 23750 | 1942 |
| 300 | 20241111 | 134200 | 14789587750 | 23750 | 23750 | 23800 | 23750 | 735 |
| 301 | 20241111 | 134100 | 14772111100 | 23750 | 23800 | 23800 | 23750 | 548 |
| 302 | 20241111 | 134000 | 14759075000 | 23800 | 23750 | 23800 | 23750 | 1009 |
| 303 | 20241111 | 133900 | 14735075550 | 23750 | 23750 | 23800 | 23750 | 1084 |
| 304 | 20241111 | 133800 | 14709315800 | 23750 | 23750 | 23800 | 23700 | 638 |
| 305 | 20241111 | 133700 | 14694142900 | 23700 | 23700 | 23800 | 23700 | 1482 |
| 306 | 20241111 | 133600 | 14658975000 | 23750 | 23750 | 23800 | 23700 | 1279 |
| 307 | 20241111 | 133500 | 14628595950 | 23750 | 23750 | 23800 | 23700 | 709 |
| 308 | 20241111 | 133400 | 14611755450 | 23800 | 23750 | 23800 | 23700 | 1064 |
| 309 | 20241111 | 133300 | 14586449600 | 23750 | 23700 | 23800 | 23700 | 702 |
| 310 | 20241111 | 133200 | 14569776400 | 23700 | 23800 | 23800 | 23700 | 1015 |
| 311 | 20241111 | 133100 | 14545667150 | 23750 | 23700 | 23800 | 23700 | 1310 |
| 312 | 20241111 | 133000 | 14514543850 | 23750 | 23750 | 23800 | 23700 | 4960 |
| 313 | 20241111 | 132900 | 14396730900 | 23750 | 23750 | 23800 | 23700 | 3880 |
| 314 | 20241111 | 132800 | 14304579000 | 23750 | 23700 | 23750 | 23700 | 851 |
| 315 | 20241111 | 132700 | 14284374800 | 23700 | 23750 | 23750 | 23700 | 1377 |
| 316 | 20241111 | 132600 | 14251703950 | 23750 | 23700 | 23750 | 23700 | 1958 |
| 317 | 20241111 | 132500 | 14205216550 | 23750 | 23750 | 23750 | 23700 | 351 |
| 318 | 20241111 | 132400 | 14196888250 | 23700 | 23750 | 23750 | 23700 | 697 |
| 319 | 20241111 | 132300 | 14180349200 | 23750 | 23700 | 23750 | 23700 | 242 |
| 320 | 20241111 | 132200 | 14174608250 | 23700 | 23750 | 23750 | 23700 | 1355 |
| 321 | 20241111 | 132100 | 14142435450 | 23700 | 23700 | 23750 | 23700 | 2265 |
| 322 | 20241111 | 132000 | 14088739400 | 23750 | 23750 | 23750 | 23700 | 512 |
| 323 | 20241111 | 131900 | 14076601900 | 23700 | 23750 | 23750 | 23700 | 550 |
| 324 | 20241111 | 131800 | 14063558850 | 23700 | 23700 | 23750 | 23700 | 1142 |
| 325 | 20241111 | 131700 | 14036469150 | 23700 | 23750 | 23750 | 23700 | 315 |
| 326 | 20241111 | 131600 | 14029001150 | 23750 | 23700 | 23750 | 23700 | 351 |
| 327 | 20241111 | 131500 | 14020672450 | 23700 | 23700 | 23750 | 23700 | 628 |
| 328 | 20241111 | 131400 | 14005765600 | 23700 | 23700 | 23750 | 23700 | 526 |
| 329 | 20241111 | 131300 | 13993293550 | 23700 | 23700 | 23750 | 23700 | 791 |
| 330 | 20241111 | 131200 | 13974519350 | 23700 | 23700 | 23750 | 23700 | 799 |
| 331 | 20241111 | 131100 | 13955561050 | 23700 | 23750 | 23750 | 23700 | 383 |
| 332 | 20241111 | 131000 | 13946479250 | 23750 | 23750 | 23750 | 23700 | 1220 |
| 333 | 20241111 | 130900 | 13917537650 | 23750 | 23750 | 23750 | 23700 | 720 |
| 334 | 20241111 | 130800 | 13900461600 | 23750 | 23700 | 23750 | 23700 | 402 |
| 335 | 20241111 | 130700 | 13890925000 | 23750 | 23700 | 23750 | 23700 | 648 |
| 336 | 20241111 | 130600 | 13875561750 | 23700 | 23700 | 23750 | 23700 | 345 |
| 337 | 20241111 | 130500 | 13867380450 | 23700 | 23700 | 23750 | 23700 | 670 |
| 338 | 20241111 | 130400 | 13851481900 | 23700 | 23700 | 23750 | 23700 | 889 |
| 339 | 20241111 | 130300 | 13830410650 | 23700 | 23700 | 23700 | 23650 | 1248 |
| 340 | 20241111 | 130200 | 13800850800 | 23700 | 23700 | 23750 | 23650 | 7124 |
| 341 | 20241111 | 130100 | 13631998500 | 23700 | 23700 | 23750 | 23700 | 487 |
| 342 | 20241111 | 130000 | 13620450000 | 23750 | 23750 | 23750 | 23700 | 254 |
| 343 | 20241111 | 125900 | 13614423650 | 23750 | 23750 | 23750 | 23700 | 903 |
| 344 | 20241111 | 125800 | 13592988450 | 23750 | 23750 | 23800 | 23700 | 2509 |
| 345 | 20241111 | 125700 | 13533402750 | 23700 | 23700 | 23750 | 23700 | 617 |
| 346 | 20241111 | 125600 | 13518758200 | 23750 | 23700 | 23750 | 23700 | 760 |
| 347 | 20241111 | 125500 | 13500725950 | 23700 | 23700 | 23750 | 23700 | 444 |
| 348 | 20241111 | 125400 | 13490193900 | 23750 | 23750 | 23750 | 23700 | 1341 |
| 349 | 20241111 | 125300 | 13458396350 | 23750 | 23700 | 23750 | 23700 | 748 |
| 350 | 20241111 | 125200 | 13440636600 | 23750 | 23700 | 23750 | 23700 | 546 |
| 351 | 20241111 | 125100 | 13427682650 | 23700 | 23700 | 23750 | 23700 | 465 |
| 352 | 20241111 | 125000 | 13416653900 | 23700 | 23700 | 23800 | 23700 | 1277 |
| 353 | 20241111 | 124900 | 13386332750 | 23750 | 23750 | 23800 | 23700 | 1182 |
| 354 | 20241111 | 124800 | 13358247950 | 23750 | 23800 | 23800 | 23700 | 1661 |
| 355 | 20241111 | 124700 | 13318796800 | 23750 | 23750 | 23800 | 23750 | 430 |
| 356 | 20241111 | 124600 | 13308575400 | 23750 | 23750 | 23800 | 23750 | 735 |
| 357 | 20241111 | 124500 | 13291099350 | 23800 | 23750 | 23800 | 23750 | 365 |
| 358 | 20241111 | 124400 | 13282424750 | 23800 | 23800 | 23800 | 23750 | 757 |
| 359 | 20241111 | 124300 | 13264430450 | 23800 | 23750 | 23800 | 23750 | 651 |
| 360 | 20241111 | 124200 | 13248947000 | 23750 | 23800 | 23800 | 23750 | 292 |
| 361 | 20241111 | 124100 | 13242003000 | 23750 | 23750 | 23800 | 23750 | 552 |
| 362 | 20241111 | 124000 | 13228889950 | 23800 | 23750 | 23800 | 23750 | 684 |
| 363 | 20241111 | 123900 | 13212616200 | 23750 | 23750 | 23800 | 23750 | 287 |
| 364 | 20241111 | 123800 | 13205795250 | 23750 | 23750 | 23800 | 23750 | 617 |
| 365 | 20241111 | 123700 | 13191133300 | 23750 | 23800 | 23800 | 23750 | 1031 |
| 366 | 20241111 | 123600 | 13166624000 | 23750 | 23800 | 23800 | 23750 | 501 |
| 367 | 20241111 | 123500 | 13154709800 | 23750 | 23750 | 23800 | 23750 | 303 |
| 368 | 20241111 | 123400 | 13147508150 | 23800 | 23800 | 23800 | 23750 | 443 |
| 369 | 20241111 | 123300 | 13136972250 | 23750 | 23750 | 23800 | 23750 | 456 |
| 370 | 20241111 | 123200 | 13126130100 | 23800 | 23800 | 23800 | 23750 | 369 |
| 371 | 20241111 | 123100 | 13117356650 | 23750 | 23750 | 23800 | 23700 | 1607 |
| 372 | 20241111 | 123000 | 13079193050 | 23750 | 23750 | 23800 | 23700 | 1312 |
| 373 | 20241111 | 122900 | 13048012200 | 23800 | 23700 | 23800 | 23700 | 106 |
| 374 | 20241111 | 122800 | 13045492850 | 23700 | 23750 | 23800 | 23700 | 772 |
| 375 | 20241111 | 122700 | 13027163500 | 23750 | 23750 | 23800 | 23750 | 1265 |
| 376 | 20241111 | 122600 | 12997096850 | 23800 | 23800 | 23800 | 23750 | 431 |
| 377 | 20241111 | 122500 | 12986850900 | 23800 | 23800 | 23800 | 23750 | 272 |
| 378 | 20241111 | 122400 | 12980383300 | 23750 | 23800 | 23800 | 23750 | 642 |
| 379 | 20241111 | 122300 | 12965112400 | 23800 | 23750 | 23800 | 23750 | 370 |
| 380 | 20241111 | 122200 | 12956317950 | 23750 | 23800 | 23800 | 23700 | 601 |
| 381 | 20241111 | 122100 | 12942038050 | 23800 | 23800 | 23800 | 23700 | 1127 |
| 382 | 20241111 | 122000 | 12915267250 | 23800 | 23750 | 23800 | 23750 | 304 |
| 383 | 20241111 | 121900 | 12908036000 | 23750 | 23750 | 23800 | 23700 | 642 |
| 384 | 20241111 | 121800 | 12892783300 | 23800 | 23750 | 23800 | 23700 | 1231 |
| 385 | 20241111 | 121700 | 12863532400 | 23700 | 23700 | 23750 | 23650 | 732 |
| 386 | 20241111 | 121600 | 12846189000 | 23700 | 23650 | 23800 | 23650 | 13866 |
| 387 | 20241111 | 121500 | 12518071450 | 23700 | 23750 | 23800 | 23700 | 9646 |
| 388 | 20241111 | 121400 | 12289434500 | 23700 | 23750 | 23750 | 23700 | 847 |
| 389 | 20241111 | 121300 | 12269326500 | 23700 | 23750 | 23750 | 23700 | 551 |
| 390 | 20241111 | 121200 | 12256258550 | 23750 | 23800 | 23800 | 23700 | 733 |
| 391 | 20241111 | 121100 | 12238840300 | 23800 | 23700 | 23800 | 23700 | 893 |
| 392 | 20241111 | 121000 | 12217628000 | 23750 | 23700 | 23750 | 23700 | 538 |
| 393 | 20241111 | 120900 | 12204865000 | 23700 | 23750 | 23800 | 23700 | 812 |
| 394 | 20241111 | 120800 | 12185582000 | 23750 | 23750 | 23800 | 23750 | 737 |
| 395 | 20241111 | 120700 | 12168058750 | 23750 | 23750 | 23800 | 23750 | 1278 |
| 396 | 20241111 | 120600 | 12137699600 | 23750 | 23800 | 23800 | 23750 | 319 |
| 397 | 20241111 | 120500 | 12130114900 | 23800 | 23750 | 23800 | 23750 | 987 |
| 398 | 20241111 | 120400 | 12106639850 | 23750 | 23750 | 23800 | 23750 | 492 |
| 399 | 20241111 | 120300 | 12094944950 | 23800 | 23750 | 23800 | 23750 | 1504 |
| 400 | 20241111 | 120200 | 12059217700 | 23750 | 23750 | 23800 | 23750 | 3343 |
| 401 | 20241111 | 120100 | 11979675250 | 23750 | 23800 | 23800 | 23750 | 275 |
| 402 | 20241111 | 120000 | 11973134800 | 23800 | 23800 | 23850 | 23800 | 11821 |
| 403 | 20241111 | 115900 | 11691790350 | 23800 | 23850 | 23850 | 23800 | 985 |
| 404 | 20241111 | 115800 | 11668323400 | 23800 | 23800 | 23850 | 23800 | 319 |
| 405 | 20241111 | 115700 | 11660728400 | 23800 | 23850 | 23900 | 23800 | 2827 |
| 406 | 20241111 | 115600 | 11593310450 | 23800 | 23800 | 23900 | 23800 | 526 |
| 407 | 20241111 | 115500 | 11580776350 | 23900 | 23800 | 23900 | 23800 | 834 |
| 408 | 20241111 | 115400 | 11560895350 | 23800 | 23800 | 23850 | 23800 | 1702 |
| 409 | 20241111 | 115300 | 11520381300 | 23850 | 23800 | 23850 | 23800 | 1349 |
| 410 | 20241111 | 115200 | 11488264750 | 23800 | 23800 | 23850 | 23800 | 1717 |
| 411 | 20241111 | 115100 | 11447382200 | 23800 | 23850 | 23900 | 23800 | 311 |
| 412 | 20241111 | 115000 | 11439962500 | 23850 | 23850 | 23900 | 23800 | 1062 |
| 413 | 20241111 | 114900 | 11414617200 | 23850 | 23850 | 23900 | 23800 | 418 |
| 414 | 20241111 | 114800 | 11404638900 | 23850 | 23850 | 23850 | 23800 | 1787 |
| 415 | 20241111 | 114700 | 11362048050 | 23850 | 23850 | 23900 | 23800 | 455 |
| 416 | 20241111 | 114600 | 11351181300 | 23900 | 23850 | 23900 | 23800 | 3669 |
| 417 | 20241111 | 114500 | 11263658750 | 23900 | 23850 | 23900 | 23850 | 522 |
| 418 | 20241111 | 114400 | 11251206550 | 23850 | 23900 | 23900 | 23850 | 379 |
| 419 | 20241111 | 114300 | 11242153950 | 23850 | 23900 | 23900 | 23850 | 635 |
| 420 | 20241111 | 114200 | 11226986150 | 23900 | 23850 | 23900 | 23850 | 1064 |
| 421 | 20241111 | 114100 | 11201592300 | 23900 | 23850 | 23900 | 23850 | 521 |
| 422 | 20241111 | 114000 | 11189163400 | 23900 | 23900 | 23900 | 23850 | 575 |
| 423 | 20241111 | 113900 | 11175434500 | 23900 | 23850 | 23900 | 23850 | 627 |
| 424 | 20241111 | 113800 | 11160463750 | 23850 | 23900 | 23900 | 23850 | 1211 |
| 425 | 20241111 | 113700 | 11131530000 | 23850 | 23850 | 23900 | 23850 | 584 |
| 426 | 20241111 | 113600 | 11117596950 | 23850 | 23850 | 23900 | 23850 | 1132 |
| 427 | 20241111 | 113500 | 11090566650 | 23850 | 23850 | 23900 | 23850 | 353 |
| 428 | 20241111 | 113400 | 11082139700 | 23900 | 23900 | 23900 | 23850 | 327 |
| 429 | 20241111 | 113300 | 11074329900 | 23850 | 23900 | 23900 | 23850 | 908 |
| 430 | 20241111 | 113200 | 11052636350 | 23850 | 23900 | 23950 | 23850 | 4263 |
| 431 | 20241111 | 113100 | 10950745000 | 23950 | 23950 | 23950 | 23900 | 469 |
| 432 | 20241111 | 113000 | 10939515750 | 23950 | 23900 | 23950 | 23900 | 878 |
| 433 | 20241111 | 112900 | 10918506150 | 23900 | 23950 | 23950 | 23900 | 1082 |
| 434 | 20241111 | 112800 | 10892599700 | 23950 | 23900 | 23950 | 23900 | 319 |
| 435 | 20241111 | 112700 | 10884964750 | 23900 | 23900 | 23950 | 23900 | 1156 |
| 436 | 20241111 | 112600 | 10857305050 | 23900 | 23900 | 23950 | 23900 | 937 |
| 437 | 20241111 | 112500 | 10834870450 | 23950 | 23850 | 23950 | 23850 | 906 |
| 438 | 20241111 | 112400 | 10813215850 | 23850 | 23950 | 23950 | 23850 | 2378 |
| 439 | 20241111 | 112300 | 10756386250 | 23900 | 23950 | 23950 | 23900 | 466 |
| 440 | 20241111 | 112200 | 10745239050 | 23900 | 23950 | 23950 | 23900 | 590 |
| 441 | 20241111 | 112100 | 10731119950 | 23950 | 23900 | 23950 | 23900 | 743 |
| 442 | 20241111 | 112000 | 10713332800 | 23950 | 23900 | 23950 | 23900 | 1715 |
| 443 | 20241111 | 111900 | 10672297100 | 23950 | 23900 | 23950 | 23900 | 2422 |
| 444 | 20241111 | 111800 | 10614395500 | 23900 | 24000 | 24000 | 23900 | 5499 |
| 445 | 20241111 | 111700 | 10482704450 | 23950 | 24000 | 24000 | 23950 | 1321 |
| 446 | 20241111 | 111600 | 10451006800 | 23950 | 24000 | 24000 | 23950 | 1182 |
| 447 | 20241111 | 111500 | 10422646150 | 24000 | 24000 | 24000 | 23950 | 450 |
| 448 | 20241111 | 111400 | 10411850900 | 24000 | 23950 | 24000 | 23900 | 1362 |
| 449 | 20241111 | 111300 | 10379225400 | 23950 | 23900 | 23950 | 23900 | 484 |
| 450 | 20241111 | 111200 | 10367643350 | 23950 | 23950 | 24000 | 23900 | 4895 |
| 451 | 20241111 | 111100 | 10250437950 | 23900 | 23900 | 23950 | 23900 | 720 |
| 452 | 20241111 | 111000 | 10233206200 | 23900 | 23900 | 23950 | 23850 | 525 |
| 453 | 20241111 | 110900 | 10220660850 | 23900 | 23850 | 23950 | 23850 | 621 |
| 454 | 20241111 | 110800 | 10205805650 | 23950 | 23900 | 23950 | 23900 | 679 |
| 455 | 20241111 | 110700 | 10189551650 | 23900 | 23850 | 23950 | 23850 | 660 |
| 456 | 20241111 | 110600 | 10173786600 | 23900 | 23850 | 23900 | 23850 | 411 |
| 457 | 20241111 | 110500 | 10163969850 | 23900 | 23900 | 23900 | 23800 | 7635 |
| 458 | 20241111 | 110400 | 9981689500 | 23900 | 23800 | 23900 | 23800 | 5513 |
| 459 | 20241111 | 110300 | 9850375650 | 23850 | 23900 | 23900 | 23800 | 3325 |
| 460 | 20241111 | 110200 | 9771062350 | 23850 | 23950 | 23950 | 23850 | 4343 |
| 461 | 20241111 | 110100 | 9667257350 | 23900 | 24000 | 24000 | 23900 | 3951 |
| 462 | 20241111 | 110000 | 9572625250 | 24000 | 24050 | 24050 | 23950 | 3879 |
| 463 | 20241111 | 105900 | 9479497000 | 24050 | 24050 | 24050 | 24000 | 3718 |
| 464 | 20241111 | 105800 | 9390114100 | 24050 | 24050 | 24050 | 24000 | 1827 |
| 465 | 20241111 | 105700 | 9346199450 | 24050 | 24000 | 24100 | 24000 | 3584 |
| 466 | 20241111 | 105600 | 9260006100 | 24050 | 23950 | 24050 | 23950 | 4323 |
| 467 | 20241111 | 105500 | 9156227850 | 24000 | 23950 | 24000 | 23950 | 2256 |
| 468 | 20241111 | 105400 | 9102087850 | 23950 | 24000 | 24000 | 23950 | 1907 |
| 469 | 20241111 | 105300 | 9056326950 | 23950 | 24000 | 24000 | 23950 | 1135 |
| 470 | 20241111 | 105200 | 9029096550 | 24000 | 23950 | 24000 | 23950 | 1864 |
| 471 | 20241111 | 105100 | 8984361200 | 23950 | 23950 | 24000 | 23950 | 1134 |
| 472 | 20241111 | 105000 | 8957158300 | 24000 | 24000 | 24000 | 23950 | 1600 |
| 473 | 20241111 | 104900 | 8918778300 | 24000 | 24000 | 24000 | 23950 | 2404 |
| 474 | 20241111 | 104800 | 8861122900 | 24000 | 24000 | 24000 | 23950 | 993 |
| 475 | 20241111 | 104700 | 8837292600 | 23950 | 24000 | 24000 | 23950 | 1234 |
| 476 | 20241111 | 104600 | 8807679100 | 24000 | 23900 | 24000 | 23900 | 7674 |
| 477 | 20241111 | 104500 | 8623788200 | 23950 | 23950 | 23950 | 23900 | 1876 |
| 478 | 20241111 | 104400 | 8578866550 | 23900 | 23950 | 23950 | 23900 | 1560 |
| 479 | 20241111 | 104300 | 8541521100 | 23950 | 23950 | 23950 | 23900 | 1558 |
| 480 | 20241111 | 104200 | 8504215200 | 23900 | 23850 | 23950 | 23850 | 2843 |
| 481 | 20241111 | 104100 | 8436236200 | 23850 | 23900 | 23900 | 23850 | 1208 |
| 482 | 20241111 | 104000 | 8407368800 | 23900 | 23900 | 23900 | 23850 | 3400 |
| 483 | 20241111 | 103900 | 8326227650 | 23850 | 23900 | 23900 | 23850 | 1164 |
| 484 | 20241111 | 103800 | 8298410250 | 23900 | 23900 | 23900 | 23850 | 1190 |
| 485 | 20241111 | 103700 | 8269973200 | 23900 | 23850 | 23900 | 23850 | 1069 |
| 486 | 20241111 | 103600 | 8244433950 | 23850 | 23850 | 23900 | 23850 | 883 |
| 487 | 20241111 | 103500 | 8223332000 | 23900 | 23900 | 23950 | 23850 | 479 |
| 488 | 20241111 | 103400 | 8211880500 | 23850 | 23850 | 23950 | 23850 | 745 |
| 489 | 20241111 | 103300 | 8194079300 | 23850 | 23900 | 23950 | 23850 | 5585 |
| 490 | 20241111 | 103200 | 8060579400 | 23850 | 23750 | 23900 | 23750 | 17499 |
| 491 | 20241111 | 103100 | 7643729650 | 23800 | 23750 | 23800 | 23750 | 340 |
| 492 | 20241111 | 103000 | 7635645350 | 23750 | 23750 | 23800 | 23750 | 1341 |
| 493 | 20241111 | 102900 | 7603763500 | 23800 | 23750 | 23800 | 23750 | 1963 |
| 494 | 20241111 | 102800 | 7557127400 | 23750 | 23750 | 23800 | 23750 | 549 |
| 495 | 20241111 | 102700 | 7544062000 | 23800 | 23750 | 23800 | 23750 | 215 |
| 496 | 20241111 | 102600 | 7538953650 | 23800 | 23750 | 23800 | 23700 | 834 |
| 497 | 20241111 | 102500 | 7519149200 | 23750 | 23750 | 23750 | 23700 | 676 |
| 498 | 20241111 | 102400 | 7503123100 | 23700 | 23750 | 23750 | 23700 | 1642 |
| 499 | 20241111 | 102300 | 7464184100 | 23750 | 23700 | 23750 | 23700 | 1537 |
| 500 | 20241111 | 102200 | 7427732100 | 23750 | 23700 | 23750 | 23700 | 1315 |
| 501 | 20241111 | 102100 | 7396551200 | 23700 | 23700 | 23750 | 23700 | 514 |
| 502 | 20241111 | 102000 | 7384352300 | 23700 | 23700 | 23750 | 23700 | 2461 |
| 503 | 20241111 | 101900 | 7325913250 | 23750 | 23750 | 23750 | 23700 | 1131 |
| 504 | 20241111 | 101800 | 7299083250 | 23700 | 23700 | 23750 | 23700 | 663 |
| 505 | 20241111 | 101700 | 7283350650 | 23750 | 23750 | 23750 | 23700 | 2181 |
| 506 | 20241111 | 101600 | 7231595050 | 23750 | 23750 | 23750 | 23700 | 440 |
| 507 | 20241111 | 101500 | 7221153350 | 23700 | 23750 | 23750 | 23700 | 2018 |
| 508 | 20241111 | 101400 | 7173320850 | 23700 | 23750 | 23750 | 23700 | 679 |
| 509 | 20241111 | 101300 | 7157198700 | 23750 | 23750 | 23750 | 23700 | 415 |
| 510 | 20241111 | 101200 | 7147355900 | 23700 | 23750 | 23750 | 23700 | 604 |
| 511 | 20241111 | 101100 | 7133014900 | 23700 | 23750 | 23750 | 23700 | 587 |
| 512 | 20241111 | 101000 | 7119080450 | 23800 | 23800 | 23800 | 23750 | 1613 |
| 513 | 20241111 | 100900 | 7080736600 | 23750 | 23750 | 23800 | 23750 | 755 |
| 514 | 20241111 | 100800 | 7062796100 | 23800 | 23750 | 23800 | 23750 | 2399 |
| 515 | 20241111 | 100700 | 7005773850 | 23750 | 23800 | 23800 | 23750 | 2769 |
| 516 | 20241111 | 100600 | 6939953650 | 23800 | 23800 | 23800 | 23750 | 581 |
| 517 | 20241111 | 100500 | 6926136200 | 23750 | 23650 | 23800 | 23650 | 15301 |
| 518 | 20241111 | 100400 | 6563464400 | 23700 | 23700 | 23700 | 23650 | 3426 |
| 519 | 20241111 | 100300 | 6482387650 | 23700 | 23650 | 23700 | 23650 | 783 |
| 520 | 20241111 | 100200 | 6463862950 | 23650 | 23700 | 23700 | 23650 | 1179 |
| 521 | 20241111 | 100100 | 6435965850 | 23650 | 23650 | 23700 | 23650 | 1793 |
| 522 | 20241111 | 100000 | 6393541150 | 23650 | 23650 | 23700 | 23650 | 2835 |
| 523 | 20241111 | 095900 | 6326467350 | 23650 | 23650 | 23700 | 23600 | 18820 |
| 524 | 20241111 | 095800 | 5881364850 | 23650 | 23600 | 23650 | 23600 | 2771 |
| 525 | 20241111 | 095700 | 5815939500 | 23600 | 23650 | 23650 | 23600 | 1722 |
| 526 | 20241111 | 095600 | 5775288650 | 23650 | 23600 | 23650 | 23600 | 2103 |
| 527 | 20241111 | 095500 | 5725621250 | 23650 | 23650 | 23650 | 23600 | 3012 |
| 528 | 20241111 | 095400 | 5654454100 | 23600 | 23600 | 23650 | 23600 | 989 |
| 529 | 20241111 | 095300 | 5631090250 | 23600 | 23600 | 23650 | 23600 | 990 |
| 530 | 20241111 | 095200 | 5607697900 | 23600 | 23600 | 23650 | 23600 | 565 |
| 531 | 20241111 | 095100 | 5594356250 | 23600 | 23600 | 23650 | 23600 | 1671 |
| 532 | 20241111 | 095000 | 5554904950 | 23600 | 23650 | 23650 | 23600 | 1511 |
| 533 | 20241111 | 094900 | 5519232950 | 23650 | 23650 | 23700 | 23600 | 2718 |
| 534 | 20241111 | 094800 | 5454891150 | 23650 | 23650 | 23700 | 23650 | 1419 |
| 535 | 20241111 | 094700 | 5421323650 | 23700 | 23650 | 23700 | 23650 | 1294 |
| 536 | 20241111 | 094600 | 5390710350 | 23700 | 23650 | 23700 | 23650 | 729 |
| 537 | 20241111 | 094500 | 5373460750 | 23650 | 23650 | 23700 | 23650 | 2400 |
| 538 | 20241111 | 094400 | 5316689200 | 23700 | 23650 | 23700 | 23650 | 1847 |
| 539 | 20241111 | 094300 | 5272998550 | 23650 | 23650 | 23700 | 23600 | 3872 |
| 540 | 20241111 | 094200 | 5181425450 | 23650 | 23700 | 23750 | 23600 | 1837 |
| 541 | 20241111 | 094100 | 5137963900 | 23750 | 23650 | 23750 | 23600 | 19491 |
| 542 | 20241111 | 094000 | 4677395200 | 23650 | 23650 | 23750 | 23650 | 5372 |
| 543 | 20241111 | 093900 | 4550098700 | 23650 | 23700 | 23750 | 23650 | 4954 |
| 544 | 20241111 | 093800 | 4432702050 | 23700 | 23700 | 23750 | 23650 | 2992 |
| 545 | 20241111 | 093700 | 4361804500 | 23700 | 23700 | 23750 | 23650 | 19474 |
| 546 | 20241111 | 093600 | 3900349800 | 23700 | 23750 | 23750 | 23700 | 938 |
| 547 | 20241111 | 093500 | 3878105250 | 23700 | 23750 | 23750 | 23700 | 3421 |
| 548 | 20241111 | 093400 | 3796994400 | 23750 | 23800 | 23800 | 23700 | 5258 |
| 549 | 20241111 | 093300 | 3672148300 | 23800 | 23800 | 23800 | 23700 | 5861 |
| 550 | 20241111 | 093200 | 3532939900 | 23800 | 23750 | 23800 | 23750 | 1653 |
| 551 | 20241111 | 093100 | 3493663650 | 23800 | 23800 | 23800 | 23750 | 733 |
| 552 | 20241111 | 093000 | 3476242550 | 23800 | 23750 | 23800 | 23700 | 11268 |
| 553 | 20241111 | 092900 | 3208080450 | 23750 | 23750 | 23800 | 23700 | 10003 |
| 554 | 20241111 | 092800 | 2970597350 | 23800 | 23800 | 23800 | 23750 | 3805 |
| 555 | 20241111 | 092700 | 2880218850 | 23800 | 23750 | 23800 | 23750 | 1698 |
| 556 | 20241111 | 092600 | 2839875250 | 23750 | 23750 | 23800 | 23750 | 5103 |
| 557 | 20241111 | 092500 | 2718502450 | 23800 | 23750 | 23800 | 23750 | 1840 |
| 558 | 20241111 | 092400 | 2674776400 | 23750 | 23800 | 23800 | 23750 | 1488 |
| 559 | 20241111 | 092300 | 2639427250 | 23800 | 23750 | 23800 | 23750 | 2426 |
| 560 | 20241111 | 092200 | 2581738600 | 23750 | 23800 | 23800 | 23750 | 4251 |
| 561 | 20241111 | 092100 | 2480766350 | 23750 | 23700 | 23800 | 23700 | 1964 |
| 562 | 20241111 | 092000 | 2434100150 | 23750 | 23750 | 23800 | 23700 | 6880 |
| 563 | 20241111 | 091900 | 2270720750 | 23750 | 23800 | 23800 | 23750 | 3791 |
| 564 | 20241111 | 091800 | 2180660750 | 23800 | 23800 | 23800 | 23750 | 1672 |
| 565 | 20241111 | 091700 | 2140941550 | 23750 | 23700 | 23750 | 23700 | 4621 |
| 566 | 20241111 | 091600 | 2031221800 | 23750 | 23700 | 23750 | 23700 | 2749 |
| 567 | 20241111 | 091500 | 1965959050 | 23700 | 23800 | 23800 | 23700 | 4873 |
| 568 | 20241111 | 091400 | 1850235400 | 23750 | 23750 | 23800 | 23750 | 506 |
| 569 | 20241111 | 091300 | 1838211550 | 23800 | 23800 | 23800 | 23750 | 1259 |
| 570 | 20241111 | 091200 | 1808285450 | 23750 | 23800 | 23800 | 23700 | 14754 |
| 571 | 20241111 | 091100 | 1457849700 | 23800 | 23800 | 23800 | 23750 | 622 |
| 572 | 20241111 | 091000 | 1443059050 | 23800 | 23800 | 23850 | 23750 | 2745 |
| 573 | 20241111 | 090900 | 1377728250 | 23800 | 23800 | 23850 | 23800 | 1562 |
| 574 | 20241111 | 090800 | 1340551650 | 23800 | 23800 | 23850 | 23800 | 3438 |
| 575 | 20241111 | 090700 | 1258723850 | 23850 | 23800 | 23850 | 23800 | 1464 |
| 576 | 20241111 | 090600 | 1223872950 | 23850 | 23850 | 23850 | 23800 | 562 |
| 577 | 20241111 | 090500 | 1210486500 | 23800 | 23800 | 23850 | 23800 | 1647 |
| 578 | 20241111 | 090400 | 1171278550 | 23800 | 23850 | 23850 | 23750 | 17527 |
| 579 | 20241111 | 090300 | 754604050 | 23800 | 23850 | 23900 | 23800 | 4364 |
| 580 | 20241111 | 090200 | 650559150 | 23800 | 23850 | 23900 | 23800 | 3834 |
| 581 | 20241111 | 090100 | 559142150 | 23900 | 23800 | 23900 | 23750 | 2207 |
| 582 | 20241111 | 090000 | 506587700 | 23800 | 23850 | 23850 | 23750 | 21222 |