33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 3 | 20241111 | 184800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20241111 | 184700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20241111 | 184600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20241111 | 184500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20241111 | 184400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20241111 | 184300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20241111 | 184200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20241111 | 184100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20241111 | 184000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20241111 | 183900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20241111 | 183800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20241111 | 183700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20241111 | 183600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20241111 | 183500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20241111 | 183400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20241111 | 183300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20241111 | 183200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20241111 | 183100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20241111 | 183000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20241111 | 182900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20241111 | 182800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20241111 | 182700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20241111 | 182600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20241111 | 182500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20241111 | 182400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20241111 | 182300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20241111 | 182200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20241111 | 182100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20241111 | 182000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20241111 | 181900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 33 | 20241111 | 181800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20241111 | 181700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20241111 | 181600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20241111 | 181500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20241111 | 181400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20241111 | 181300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20241111 | 181200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20241111 | 181100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20241111 | 181000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20241111 | 180900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20241111 | 180800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20241111 | 180700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20241111 | 180600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20241111 | 180500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20241111 | 180400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20241111 | 180300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20241111 | 180200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20241111 | 180100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20241111 | 180000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20241111 | 175900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20241111 | 175800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20241111 | 175700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20241111 | 175600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20241111 | 175500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20241111 | 175400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20241111 | 175300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20241111 | 175200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20241111 | 175100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20241111 | 175000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20241111 | 174900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 63 | 20241111 | 174800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20241111 | 174700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20241111 | 174600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20241111 | 174500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20241111 | 174400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20241111 | 174300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20241111 | 174200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20241111 | 174100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20241111 | 174000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20241111 | 173900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20241111 | 173800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20241111 | 173700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20241111 | 173600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20241111 | 173500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20241111 | 173400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20241111 | 173300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20241111 | 173200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20241111 | 173100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20241111 | 173000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20241111 | 172900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20241111 | 172800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20241111 | 172700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20241111 | 172600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20241111 | 172500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20241111 | 172400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20241111 | 172300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20241111 | 172200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20241111 | 172100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20241111 | 172000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20241111 | 171900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 93 | 20241111 | 171800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20241111 | 171700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20241111 | 171600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20241111 | 171500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20241111 | 171400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20241111 | 171300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20241111 | 171200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20241111 | 171100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20241111 | 171000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20241111 | 170900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20241111 | 170800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20241111 | 170700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20241111 | 170600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20241111 | 170500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20241111 | 170400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20241111 | 170300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20241111 | 170200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20241111 | 170100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20241111 | 170000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20241111 | 165900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20241111 | 165800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20241111 | 165700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20241111 | 165600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20241111 | 165500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20241111 | 165400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20241111 | 165300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20241111 | 165200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20241111 | 165100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20241111 | 165000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20241111 | 164900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 123 | 20241111 | 164800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20241111 | 164700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20241111 | 164600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20241111 | 164500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20241111 | 164400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20241111 | 164300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20241111 | 164200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20241111 | 164100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20241111 | 164000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20241111 | 163900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20241111 | 163800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20241111 | 163700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20241111 | 163600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20241111 | 163500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20241111 | 163400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20241111 | 163300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20241111 | 163200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20241111 | 163100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20241111 | 163000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20241111 | 162900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20241111 | 162800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20241111 | 162700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20241111 | 162600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20241111 | 162500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20241111 | 162400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20241111 | 162300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20241111 | 162200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20241111 | 162100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20241111 | 162000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20241111 | 161900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 153 | 20241111 | 161800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20241111 | 161700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20241111 | 161600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20241111 | 161500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20241111 | 161400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20241111 | 161300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20241111 | 161200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20241111 | 161100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20241111 | 161000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20241111 | 160900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20241111 | 160800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20241111 | 160700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20241111 | 160600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20241111 | 160500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20241111 | 160400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20241111 | 160300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20241111 | 160200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20241111 | 160100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20241111 | 160000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20241111 | 155900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20241111 | 155800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20241111 | 155700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20241111 | 155600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20241111 | 155500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20241111 | 155400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20241111 | 155300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20241111 | 155200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20241111 | 155100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20241111 | 155000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20241111 | 154900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 183 | 20241111 | 154800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20241111 | 154700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20241111 | 154600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20241111 | 154500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20241111 | 154400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20241111 | 154300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20241111 | 154200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20241111 | 154100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20241111 | 154000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20241111 | 153900 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20241111 | 153800 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20241111 | 153700 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20241111 | 153600 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20241111 | 153500 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20241111 | 153400 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20241111 | 153300 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20241111 | 153200 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20241111 | 153100 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20241111 | 153000 | 209863369800 | 24550 | 24550 | 24550 | 24550 | 84333 |
| 202 | 20241111 | 152900 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20241111 | 152800 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20241111 | 152700 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20241111 | 152600 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20241111 | 152500 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20241111 | 152400 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20241111 | 152300 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20241111 | 152200 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20241111 | 152100 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20241111 | 152000 | 207792994650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20241111 | 151900 | 207792994650 | 24550 | 24400 | 24600 | 24400 | 57245 |
| 213 | 20241111 | 151800 | 206389783450 | 24400 | 24400 | 24450 | 24350 | 20225 |
| 214 | 20241111 | 151700 | 205896390150 | 24350 | 24400 | 24400 | 24350 | 11668 |
| 215 | 20241111 | 151600 | 205612052150 | 24350 | 24400 | 24450 | 24350 | 23581 |
| 216 | 20241111 | 151500 | 205037068100 | 24450 | 24350 | 24450 | 24350 | 29253 |
| 217 | 20241111 | 151400 | 204324397650 | 24350 | 24300 | 24450 | 24250 | 44243 |
| 218 | 20241111 | 151300 | 203247764750 | 24300 | 24300 | 24350 | 24300 | 22478 |
| 219 | 20241111 | 151200 | 202701482050 | 24350 | 24350 | 24400 | 24300 | 16805 |
| 220 | 20241111 | 151100 | 202292542050 | 24350 | 24400 | 24400 | 24300 | 43379 |
| 221 | 20241111 | 151000 | 201236452500 | 24350 | 24450 | 24450 | 24350 | 14190 |
| 222 | 20241111 | 150900 | 200890205450 | 24450 | 24400 | 24500 | 24400 | 15874 |
| 223 | 20241111 | 150800 | 200502508650 | 24450 | 24450 | 24500 | 24400 | 24387 |
| 224 | 20241111 | 150700 | 199906640700 | 24400 | 24400 | 24450 | 24400 | 9765 |
| 225 | 20241111 | 150600 | 199668155300 | 24450 | 24450 | 24500 | 24400 | 16254 |
| 226 | 20241111 | 150500 | 199271341400 | 24450 | 24450 | 24500 | 24400 | 10158 |
| 227 | 20241111 | 150400 | 199023210000 | 24500 | 24550 | 24650 | 24450 | 19415 |
| 228 | 20241111 | 150300 | 198546287700 | 24550 | 24550 | 24600 | 24500 | 17573 |
| 229 | 20241111 | 150200 | 198114554050 | 24550 | 24400 | 24550 | 24400 | 30690 |
| 230 | 20241111 | 150100 | 197363674500 | 24400 | 24400 | 24450 | 24350 | 7261 |
| 231 | 20241111 | 150000 | 197186438850 | 24400 | 24450 | 24450 | 24350 | 18194 |
| 232 | 20241111 | 145900 | 196742320100 | 24450 | 24450 | 24450 | 24350 | 12570 |
| 233 | 20241111 | 145800 | 196435787850 | 24350 | 24450 | 24450 | 24350 | 30519 |
| 234 | 20241111 | 145700 | 195691676950 | 24450 | 24400 | 24450 | 24350 | 34019 |
| 235 | 20241111 | 145600 | 194861486750 | 24400 | 24450 | 24500 | 24400 | 8290 |
| 236 | 20241111 | 145500 | 194658892050 | 24450 | 24450 | 24500 | 24400 | 22851 |
| 237 | 20241111 | 145400 | 194099797650 | 24450 | 24450 | 24500 | 24400 | 18347 |
| 238 | 20241111 | 145300 | 193650635950 | 24450 | 24500 | 24500 | 24400 | 28553 |
| 239 | 20241111 | 145200 | 192952586150 | 24500 | 24500 | 24500 | 24450 | 18510 |
| 240 | 20241111 | 145100 | 192499799450 | 24450 | 24500 | 24550 | 24450 | 11065 |
| 241 | 20241111 | 145000 | 192228678750 | 24500 | 24500 | 24550 | 24500 | 7804 |
| 242 | 20241111 | 144900 | 192037446100 | 24550 | 24500 | 24550 | 24500 | 10517 |
| 243 | 20241111 | 144800 | 191779609900 | 24550 | 24500 | 24550 | 24450 | 36292 |
| 244 | 20241111 | 144700 | 190890061200 | 24500 | 24500 | 24550 | 24500 | 10623 |
| 245 | 20241111 | 144600 | 190629768050 | 24500 | 24550 | 24550 | 24500 | 12042 |
| 246 | 20241111 | 144500 | 190334694900 | 24550 | 24550 | 24600 | 24500 | 14394 |
| 247 | 20241111 | 144400 | 189981393500 | 24550 | 24450 | 24600 | 24450 | 14412 |
| 248 | 20241111 | 144300 | 189628264000 | 24500 | 24500 | 24550 | 24450 | 27041 |
| 249 | 20241111 | 144200 | 188965566850 | 24500 | 24550 | 24600 | 24500 | 22177 |
| 250 | 20241111 | 144100 | 188421755350 | 24600 | 24600 | 24600 | 24550 | 11207 |
| 251 | 20241111 | 144000 | 188146567450 | 24600 | 24550 | 24600 | 24550 | 9007 |
| 252 | 20241111 | 143900 | 187925314500 | 24550 | 24650 | 24650 | 24550 | 21187 |
| 253 | 20241111 | 143800 | 187404864700 | 24650 | 24650 | 24650 | 24550 | 14928 |
| 254 | 20241111 | 143700 | 187037584600 | 24650 | 24600 | 24650 | 24600 | 6134 |
| 255 | 20241111 | 143600 | 186886639600 | 24650 | 24600 | 24700 | 24600 | 5278 |
| 256 | 20241111 | 143500 | 186756550250 | 24650 | 24550 | 24700 | 24550 | 15724 |
| 257 | 20241111 | 143400 | 186369015100 | 24600 | 24550 | 24650 | 24550 | 12609 |
| 258 | 20241111 | 143300 | 186058968900 | 24550 | 24650 | 24650 | 24550 | 12230 |
| 259 | 20241111 | 143200 | 185758184900 | 24600 | 24600 | 24650 | 24550 | 7515 |
| 260 | 20241111 | 143100 | 185573288900 | 24600 | 24700 | 24700 | 24550 | 11684 |
| 261 | 20241111 | 143000 | 185285824500 | 24650 | 24650 | 24700 | 24650 | 6924 |
| 262 | 20241111 | 142900 | 185115107900 | 24700 | 24600 | 24700 | 24600 | 8722 |
| 263 | 20241111 | 142800 | 184900096000 | 24600 | 24550 | 24650 | 24550 | 7589 |
| 264 | 20241111 | 142700 | 184713457500 | 24550 | 24550 | 24650 | 24500 | 21972 |
| 265 | 20241111 | 142600 | 184173180100 | 24550 | 24550 | 24600 | 24550 | 9886 |
| 266 | 20241111 | 142500 | 183930455100 | 24550 | 24550 | 24600 | 24550 | 10646 |
| 267 | 20241111 | 142400 | 183668996750 | 24550 | 24600 | 24600 | 24500 | 14571 |
| 268 | 20241111 | 142300 | 183311244250 | 24600 | 24500 | 24600 | 24500 | 11130 |
| 269 | 20241111 | 142200 | 183038130150 | 24500 | 24550 | 24550 | 24450 | 57500 |
| 270 | 20241111 | 142100 | 181628907650 | 24500 | 24600 | 24650 | 24500 | 65677 |
| 271 | 20241111 | 142000 | 180014782400 | 24650 | 24650 | 24650 | 24600 | 15500 |
| 272 | 20241111 | 141900 | 179633227950 | 24650 | 24650 | 24650 | 24600 | 18993 |
| 273 | 20241111 | 141800 | 179165498450 | 24650 | 24700 | 24700 | 24600 | 30579 |
| 274 | 20241111 | 141700 | 178411865350 | 24700 | 24700 | 24700 | 24650 | 17871 |
| 275 | 20241111 | 141600 | 177970919300 | 24650 | 24700 | 24750 | 24650 | 30186 |
| 276 | 20241111 | 141500 | 177225488400 | 24750 | 24750 | 24750 | 24700 | 9093 |
| 277 | 20241111 | 141400 | 177000669650 | 24750 | 24750 | 24750 | 24700 | 6784 |
| 278 | 20241111 | 141300 | 176833005300 | 24700 | 24700 | 24750 | 24700 | 8954 |
| 279 | 20241111 | 141200 | 176611600000 | 24700 | 24750 | 24800 | 24700 | 6307 |
| 280 | 20241111 | 141100 | 176455680700 | 24750 | 24750 | 24800 | 24750 | 5771 |
| 281 | 20241111 | 141000 | 176312795900 | 24750 | 24750 | 24800 | 24700 | 9850 |
| 282 | 20241111 | 140900 | 176069066150 | 24750 | 24700 | 24750 | 24700 | 10154 |
| 283 | 20241111 | 140800 | 175817922850 | 24750 | 24750 | 24750 | 24700 | 5332 |
| 284 | 20241111 | 140700 | 175686121400 | 24750 | 24800 | 24800 | 24700 | 11863 |
| 285 | 20241111 | 140600 | 175392409450 | 24800 | 24850 | 24850 | 24750 | 14459 |
| 286 | 20241111 | 140500 | 175033605800 | 24850 | 24800 | 24850 | 24800 | 13589 |
| 287 | 20241111 | 140400 | 174696137250 | 24800 | 24750 | 24800 | 24750 | 12432 |
| 288 | 20241111 | 140300 | 174388036450 | 24800 | 24800 | 24800 | 24750 | 6764 |
| 289 | 20241111 | 140200 | 174220575050 | 24800 | 24750 | 24800 | 24750 | 5643 |
| 290 | 20241111 | 140100 | 174080755700 | 24800 | 24800 | 24800 | 24750 | 7010 |
| 291 | 20241111 | 140000 | 173907156650 | 24750 | 24750 | 24800 | 24750 | 9055 |
| 292 | 20241111 | 135900 | 173682936500 | 24800 | 24800 | 24800 | 24750 | 5320 |
| 293 | 20241111 | 135800 | 173551213700 | 24800 | 24800 | 24800 | 24750 | 6409 |
| 294 | 20241111 | 135700 | 173392439900 | 24800 | 24750 | 24800 | 24750 | 8148 |
| 295 | 20241111 | 135600 | 173190522600 | 24750 | 24800 | 24800 | 24700 | 11534 |
| 296 | 20241111 | 135500 | 172905039300 | 24750 | 24700 | 24850 | 24700 | 6208 |
| 297 | 20241111 | 135400 | 172751189100 | 24700 | 24700 | 24800 | 24700 | 11942 |
| 298 | 20241111 | 135300 | 172455733250 | 24750 | 24750 | 24750 | 24700 | 10022 |
| 299 | 20241111 | 135200 | 172207845750 | 24750 | 24800 | 24800 | 24700 | 12462 |
| 300 | 20241111 | 135100 | 171899534600 | 24800 | 24700 | 24800 | 24700 | 8235 |
| 301 | 20241111 | 135000 | 171695700350 | 24750 | 24750 | 24800 | 24700 | 20309 |
| 302 | 20241111 | 134900 | 171193160450 | 24750 | 24700 | 24750 | 24700 | 6838 |
| 303 | 20241111 | 134800 | 171024194000 | 24750 | 24800 | 24800 | 24700 | 6236 |
| 304 | 20241111 | 134700 | 170869975250 | 24800 | 24700 | 24800 | 24700 | 8122 |
| 305 | 20241111 | 134600 | 170669040350 | 24750 | 24750 | 24800 | 24700 | 9237 |
| 306 | 20241111 | 134500 | 170440406800 | 24750 | 24750 | 24800 | 24750 | 8088 |
| 307 | 20241111 | 134400 | 170240065050 | 24800 | 24750 | 24800 | 24750 | 18091 |
| 308 | 20241111 | 134300 | 169792187750 | 24750 | 24750 | 24800 | 24750 | 5845 |
| 309 | 20241111 | 134200 | 169647492250 | 24750 | 24850 | 24850 | 24750 | 8141 |
| 310 | 20241111 | 134100 | 169445893550 | 24800 | 24850 | 24850 | 24800 | 7515 |
| 311 | 20241111 | 134000 | 169259471000 | 24850 | 24800 | 24900 | 24800 | 4456 |
| 312 | 20241111 | 133900 | 169148742100 | 24850 | 24800 | 24900 | 24800 | 4761 |
| 313 | 20241111 | 133800 | 169030536900 | 24800 | 24800 | 24850 | 24800 | 4912 |
| 314 | 20241111 | 133700 | 168908663100 | 24850 | 24800 | 24850 | 24800 | 16646 |
| 315 | 20241111 | 133600 | 168495828750 | 24850 | 24850 | 24900 | 24800 | 5061 |
| 316 | 20241111 | 133500 | 168370050850 | 24900 | 24850 | 24950 | 24850 | 7221 |
| 317 | 20241111 | 133400 | 168190424050 | 24850 | 24850 | 24900 | 24850 | 3245 |
| 318 | 20241111 | 133300 | 168109730150 | 24850 | 24900 | 24950 | 24850 | 7368 |
| 319 | 20241111 | 133200 | 167926406150 | 24950 | 24950 | 24950 | 24900 | 5247 |
| 320 | 20241111 | 133100 | 167795695750 | 24950 | 24900 | 24950 | 24850 | 7928 |
| 321 | 20241111 | 133000 | 167598523500 | 24850 | 24900 | 24950 | 24850 | 17822 |
| 322 | 20241111 | 132900 | 167154635800 | 24900 | 24900 | 24950 | 24850 | 4897 |
| 323 | 20241111 | 132800 | 167032688150 | 24900 | 24900 | 24950 | 24900 | 4722 |
| 324 | 20241111 | 132700 | 166915040850 | 24900 | 24950 | 25000 | 24900 | 5681 |
| 325 | 20241111 | 132600 | 166773414450 | 24950 | 24850 | 25000 | 24850 | 5676 |
| 326 | 20241111 | 132500 | 166631863550 | 24850 | 24950 | 25000 | 24850 | 6946 |
| 327 | 20241111 | 132400 | 166458701900 | 24900 | 24950 | 25000 | 24900 | 7520 |
| 328 | 20241111 | 132300 | 166271259850 | 25000 | 25000 | 25000 | 24900 | 5306 |
| 329 | 20241111 | 132200 | 166138817000 | 25000 | 24950 | 25000 | 24900 | 9779 |
| 330 | 20241111 | 132100 | 165894681450 | 24950 | 24900 | 24950 | 24850 | 3906 |
| 331 | 20241111 | 132000 | 165797438200 | 24900 | 24800 | 25000 | 24750 | 49236 |
| 332 | 20241111 | 131900 | 164567916000 | 24800 | 24800 | 24900 | 24750 | 3843 |
| 333 | 20241111 | 131800 | 164472539550 | 24750 | 24850 | 24850 | 24750 | 6933 |
| 334 | 20241111 | 131700 | 164300511000 | 24800 | 24850 | 24850 | 24750 | 6247 |
| 335 | 20241111 | 131600 | 164145570000 | 24800 | 24850 | 24900 | 24800 | 6653 |
| 336 | 20241111 | 131500 | 163980112300 | 24900 | 24750 | 24900 | 24750 | 7835 |
| 337 | 20241111 | 131400 | 163785552650 | 24800 | 24750 | 24800 | 24700 | 9198 |
| 338 | 20241111 | 131300 | 163557793250 | 24750 | 24800 | 24850 | 24700 | 15071 |
| 339 | 20241111 | 131200 | 163184731050 | 24800 | 24800 | 24900 | 24750 | 3745 |
| 340 | 20241111 | 131100 | 163091818950 | 24800 | 24800 | 24850 | 24750 | 5861 |
| 341 | 20241111 | 131000 | 162946416500 | 24850 | 24850 | 24900 | 24800 | 8898 |
| 342 | 20241111 | 130900 | 162725230250 | 24900 | 24950 | 24950 | 24850 | 3534 |
| 343 | 20241111 | 130800 | 162637282150 | 24900 | 24900 | 24950 | 24850 | 6442 |
| 344 | 20241111 | 130700 | 162476763600 | 24900 | 24900 | 24950 | 24850 | 4207 |
| 345 | 20241111 | 130600 | 162371962600 | 24900 | 24900 | 24950 | 24900 | 10043 |
| 346 | 20241111 | 130500 | 162121596750 | 24900 | 24900 | 25000 | 24850 | 6971 |
| 347 | 20241111 | 130400 | 161947798600 | 24950 | 24850 | 24950 | 24800 | 19311 |
| 348 | 20241111 | 130300 | 161466685500 | 24850 | 24850 | 24900 | 24750 | 7282 |
| 349 | 20241111 | 130200 | 161285952600 | 24850 | 24750 | 24850 | 24700 | 9721 |
| 350 | 20241111 | 130100 | 161045039300 | 24750 | 24750 | 24800 | 24750 | 3308 |
| 351 | 20241111 | 130000 | 160963110600 | 24800 | 24750 | 24800 | 24700 | 7933 |
| 352 | 20241111 | 125900 | 160766727000 | 24700 | 24700 | 24800 | 24700 | 8333 |
| 353 | 20241111 | 125800 | 160560685700 | 24700 | 24750 | 24750 | 24700 | 5761 |
| 354 | 20241111 | 125700 | 160418326250 | 24750 | 24750 | 24800 | 24700 | 5401 |
| 355 | 20241111 | 125600 | 160284756050 | 24750 | 24800 | 24800 | 24700 | 5703 |
| 356 | 20241111 | 125500 | 160143717600 | 24750 | 24700 | 24800 | 24700 | 4631 |
| 357 | 20241111 | 125400 | 160029057250 | 24700 | 24750 | 24800 | 24700 | 5030 |
| 358 | 20241111 | 125300 | 159904726200 | 24750 | 24650 | 24850 | 24650 | 16622 |
| 359 | 20241111 | 125200 | 159493433150 | 24700 | 24700 | 24750 | 24650 | 18283 |
| 360 | 20241111 | 125100 | 159041859450 | 24750 | 24700 | 24750 | 24700 | 4798 |
| 361 | 20241111 | 125000 | 158923319950 | 24700 | 24700 | 24750 | 24700 | 11442 |
| 362 | 20241111 | 124900 | 158640378450 | 24750 | 24700 | 24750 | 24700 | 17937 |
| 363 | 20241111 | 124800 | 158197261650 | 24700 | 24750 | 24800 | 24700 | 6845 |
| 364 | 20241111 | 124700 | 158027964050 | 24700 | 24700 | 24750 | 24700 | 14608 |
| 365 | 20241111 | 124600 | 157666789500 | 24750 | 24700 | 24800 | 24700 | 15319 |
| 366 | 20241111 | 124500 | 157288172700 | 24750 | 24750 | 24800 | 24700 | 7625 |
| 367 | 20241111 | 124400 | 157099376550 | 24800 | 24750 | 24800 | 24750 | 5244 |
| 368 | 20241111 | 124300 | 156969559150 | 24750 | 24800 | 24800 | 24750 | 3815 |
| 369 | 20241111 | 124200 | 156875083200 | 24800 | 24800 | 24850 | 24750 | 6320 |
| 370 | 20241111 | 124100 | 156718584650 | 24800 | 24800 | 24800 | 24750 | 6333 |
| 371 | 20241111 | 124000 | 156561720050 | 24750 | 24750 | 24850 | 24700 | 16042 |
| 372 | 20241111 | 123900 | 156164362100 | 24750 | 24800 | 24800 | 24750 | 12117 |
| 373 | 20241111 | 123800 | 155864397200 | 24750 | 24800 | 24850 | 24750 | 11114 |
| 374 | 20241111 | 123700 | 155589179900 | 24800 | 24800 | 24850 | 24800 | 6330 |
| 375 | 20241111 | 123600 | 155432162650 | 24800 | 24800 | 24850 | 24800 | 4565 |
| 376 | 20241111 | 123500 | 155318871500 | 24800 | 24800 | 24850 | 24750 | 15862 |
| 377 | 20241111 | 123400 | 154925639950 | 24800 | 24850 | 24900 | 24750 | 33920 |
| 378 | 20241111 | 123300 | 154084181200 | 24900 | 24800 | 24900 | 24800 | 6412 |
| 379 | 20241111 | 123200 | 153924935700 | 24800 | 24850 | 24900 | 24800 | 12512 |
| 380 | 20241111 | 123100 | 153614013850 | 24900 | 24900 | 24950 | 24850 | 4831 |
| 381 | 20241111 | 123000 | 153493689050 | 24900 | 24850 | 25000 | 24850 | 7883 |
| 382 | 20241111 | 122900 | 153297149850 | 24850 | 24850 | 24900 | 24850 | 5388 |
| 383 | 20241111 | 122800 | 153163187950 | 24850 | 24900 | 24950 | 24850 | 12118 |
| 384 | 20241111 | 122700 | 152861532350 | 24900 | 24900 | 24950 | 24900 | 3344 |
| 385 | 20241111 | 122600 | 152778208000 | 24950 | 25000 | 25000 | 24900 | 2870 |
| 386 | 20241111 | 122500 | 152706651850 | 25000 | 24950 | 25050 | 24900 | 5830 |
| 387 | 20241111 | 122400 | 152561132100 | 24950 | 25000 | 25050 | 24900 | 10416 |
| 388 | 20241111 | 122300 | 152300879900 | 25000 | 25100 | 25100 | 25000 | 4477 |
| 389 | 20241111 | 122200 | 152188777300 | 25050 | 25100 | 25100 | 25050 | 2905 |
| 390 | 20241111 | 122100 | 152115952950 | 25050 | 25050 | 25100 | 25000 | 9826 |
| 391 | 20241111 | 122000 | 151869662450 | 25100 | 25050 | 25150 | 25000 | 20671 |
| 392 | 20241111 | 121900 | 151351254650 | 25000 | 25050 | 25050 | 25000 | 5777 |
| 393 | 20241111 | 121800 | 151206647100 | 25000 | 25050 | 25050 | 25000 | 3612 |
| 394 | 20241111 | 121700 | 151116262450 | 25000 | 25000 | 25050 | 24950 | 9640 |
| 395 | 20241111 | 121600 | 150875110650 | 25050 | 24900 | 25100 | 24850 | 44274 |
| 396 | 20241111 | 121500 | 149768652000 | 24900 | 24850 | 24950 | 24850 | 16693 |
| 397 | 20241111 | 121400 | 149352850700 | 24850 | 24850 | 24900 | 24850 | 5551 |
| 398 | 20241111 | 121300 | 149214882700 | 24850 | 24850 | 24900 | 24850 | 3240 |
| 399 | 20241111 | 121200 | 149134347700 | 24900 | 24900 | 24900 | 24850 | 8243 |
| 400 | 20241111 | 121100 | 148929141700 | 24850 | 24900 | 24950 | 24850 | 7166 |
| 401 | 20241111 | 121000 | 148750821900 | 24900 | 24850 | 24950 | 24850 | 9044 |
| 402 | 20241111 | 120900 | 148525696600 | 24850 | 24850 | 24900 | 24800 | 5620 |
| 403 | 20241111 | 120800 | 148386070650 | 24850 | 24900 | 24900 | 24850 | 3896 |
| 404 | 20241111 | 120700 | 148289225650 | 24900 | 24850 | 24900 | 24850 | 8060 |
| 405 | 20241111 | 120600 | 148088827950 | 24900 | 24900 | 24950 | 24900 | 10712 |
| 406 | 20241111 | 120500 | 147821994250 | 24900 | 24900 | 24950 | 24850 | 6124 |
| 407 | 20241111 | 120400 | 147669463550 | 24850 | 24900 | 24950 | 24850 | 8093 |
| 408 | 20241111 | 120300 | 147467891050 | 24850 | 24850 | 24900 | 24800 | 5715 |
| 409 | 20241111 | 120200 | 147325823800 | 24850 | 24850 | 24900 | 24850 | 6584 |
| 410 | 20241111 | 120100 | 147162146650 | 24850 | 24850 | 24950 | 24850 | 7545 |
| 411 | 20241111 | 120000 | 146974515750 | 24850 | 24850 | 24900 | 24850 | 5804 |
| 412 | 20241111 | 115900 | 146830168000 | 24850 | 24900 | 24950 | 24850 | 2720 |
| 413 | 20241111 | 115800 | 146762495700 | 24900 | 24900 | 24950 | 24850 | 8170 |
| 414 | 20241111 | 115700 | 146559277750 | 24850 | 24900 | 24900 | 24800 | 5276 |
| 415 | 20241111 | 115600 | 146428149850 | 24850 | 24850 | 24900 | 24800 | 5827 |
| 416 | 20241111 | 115500 | 146283381650 | 24850 | 24800 | 24900 | 24800 | 4617 |
| 417 | 20241111 | 115400 | 146168643650 | 24850 | 24800 | 24900 | 24800 | 4980 |
| 418 | 20241111 | 115300 | 146044975050 | 24800 | 24850 | 24900 | 24800 | 6896 |
| 419 | 20241111 | 115200 | 145873836050 | 24850 | 24850 | 24900 | 24800 | 3467 |
| 420 | 20241111 | 115100 | 145787798100 | 24850 | 24850 | 24900 | 24800 | 4851 |
| 421 | 20241111 | 115000 | 145667383800 | 24850 | 24850 | 25000 | 24800 | 10458 |
| 422 | 20241111 | 114900 | 145407133650 | 24850 | 24850 | 24900 | 24800 | 10264 |
| 423 | 20241111 | 114800 | 145152073800 | 24850 | 24900 | 24950 | 24850 | 4269 |
| 424 | 20241111 | 114700 | 145045891450 | 24900 | 24900 | 24950 | 24850 | 3667 |
| 425 | 20241111 | 114600 | 144954555100 | 24950 | 24900 | 24950 | 24900 | 5337 |
| 426 | 20241111 | 114500 | 144821625700 | 24900 | 24950 | 25000 | 24900 | 4076 |
| 427 | 20241111 | 114400 | 144719994350 | 24950 | 24900 | 25000 | 24900 | 5672 |
| 428 | 20241111 | 114300 | 144578605000 | 24900 | 24950 | 24950 | 24900 | 6215 |
| 429 | 20241111 | 114200 | 144423697700 | 24900 | 24950 | 25000 | 24900 | 5365 |
| 430 | 20241111 | 114100 | 144289896250 | 24950 | 25050 | 25100 | 24950 | 9253 |
| 431 | 20241111 | 114000 | 144058539450 | 25050 | 25000 | 25100 | 25000 | 5480 |
| 432 | 20241111 | 113900 | 143921286850 | 25000 | 25000 | 25050 | 25000 | 5364 |
| 433 | 20241111 | 113800 | 143787055600 | 25000 | 25000 | 25100 | 25000 | 9375 |
| 434 | 20241111 | 113700 | 143552345300 | 25050 | 25000 | 25050 | 25000 | 6772 |
| 435 | 20241111 | 113600 | 143382866850 | 25000 | 24950 | 25100 | 24900 | 28112 |
| 436 | 20241111 | 113500 | 142679870550 | 24950 | 24900 | 25000 | 24900 | 9552 |
| 437 | 20241111 | 113400 | 142441760250 | 24900 | 25000 | 25000 | 24900 | 7691 |
| 438 | 20241111 | 113300 | 142249816800 | 24950 | 24950 | 25000 | 24900 | 3202 |
| 439 | 20241111 | 113200 | 142169872750 | 25000 | 24900 | 25000 | 24850 | 7305 |
| 440 | 20241111 | 113100 | 141987809800 | 24900 | 24900 | 24950 | 24900 | 8775 |
| 441 | 20241111 | 113000 | 141769100450 | 24900 | 24850 | 24950 | 24850 | 7368 |
| 442 | 20241111 | 112900 | 141585476050 | 24850 | 24900 | 24900 | 24850 | 5453 |
| 443 | 20241111 | 112800 | 141449827400 | 24850 | 24900 | 24950 | 24850 | 8170 |
| 444 | 20241111 | 112700 | 141246569900 | 24900 | 24850 | 24900 | 24850 | 5788 |
| 445 | 20241111 | 112600 | 141102596800 | 24850 | 24900 | 24950 | 24850 | 8117 |
| 446 | 20241111 | 112500 | 140900542150 | 24850 | 24750 | 24900 | 24750 | 18661 |
| 447 | 20241111 | 112400 | 140437019150 | 24750 | 24800 | 24800 | 24750 | 16029 |
| 448 | 20241111 | 112300 | 140040204650 | 24750 | 24800 | 24800 | 24750 | 12237 |
| 449 | 20241111 | 112200 | 139737205200 | 24800 | 24750 | 24800 | 24750 | 5812 |
| 450 | 20241111 | 112100 | 139593278150 | 24750 | 24750 | 24800 | 24750 | 10436 |
| 451 | 20241111 | 112000 | 139334909250 | 24750 | 24800 | 24800 | 24750 | 9716 |
| 452 | 20241111 | 111900 | 139094144750 | 24750 | 24750 | 24850 | 24750 | 11490 |
| 453 | 20241111 | 111800 | 138809364700 | 24800 | 24800 | 24850 | 24750 | 17641 |
| 454 | 20241111 | 111700 | 138371757200 | 24800 | 24800 | 24850 | 24800 | 8972 |
| 455 | 20241111 | 111600 | 138149207200 | 24850 | 24800 | 24850 | 24800 | 8976 |
| 456 | 20241111 | 111500 | 137926564700 | 24800 | 24850 | 24900 | 24800 | 9321 |
| 457 | 20241111 | 111400 | 137695060650 | 24850 | 24800 | 24900 | 24800 | 7435 |
| 458 | 20241111 | 111300 | 137510327250 | 24800 | 24850 | 24900 | 24800 | 10924 |
| 459 | 20241111 | 111200 | 137238943200 | 24850 | 24850 | 24850 | 24800 | 10960 |
| 460 | 20241111 | 111100 | 136966862150 | 24850 | 24800 | 24850 | 24800 | 6815 |
| 461 | 20241111 | 111000 | 136797759700 | 24800 | 24900 | 24900 | 24800 | 7310 |
| 462 | 20241111 | 110900 | 136616018850 | 24900 | 24850 | 24900 | 24850 | 7861 |
| 463 | 20241111 | 110800 | 136420664700 | 24900 | 24900 | 24950 | 24850 | 6740 |
| 464 | 20241111 | 110700 | 136253062250 | 24850 | 24900 | 24950 | 24850 | 3935 |
| 465 | 20241111 | 110600 | 136155137450 | 24900 | 24900 | 24950 | 24850 | 6144 |
| 466 | 20241111 | 110500 | 136002177800 | 24950 | 24850 | 24950 | 24800 | 12901 |
| 467 | 20241111 | 110400 | 135681200250 | 24850 | 24850 | 24900 | 24800 | 14923 |
| 468 | 20241111 | 110300 | 135310447150 | 24850 | 24800 | 24900 | 24800 | 11122 |
| 469 | 20241111 | 110200 | 135034123550 | 24800 | 24950 | 24950 | 24800 | 20201 |
| 470 | 20241111 | 110100 | 134532108550 | 24900 | 24950 | 24950 | 24900 | 6167 |
| 471 | 20241111 | 110000 | 134378426400 | 24900 | 24900 | 25000 | 24900 | 6743 |
| 472 | 20241111 | 105900 | 134210385150 | 24950 | 24900 | 24950 | 24900 | 5100 |
| 473 | 20241111 | 105800 | 134083301850 | 24900 | 24850 | 24950 | 24850 | 6529 |
| 474 | 20241111 | 105700 | 133920712850 | 24850 | 24850 | 24950 | 24850 | 7897 |
| 475 | 20241111 | 105600 | 133724261550 | 24900 | 24900 | 24950 | 24850 | 14791 |
| 476 | 20241111 | 105500 | 133356515500 | 24900 | 24850 | 24950 | 24800 | 29580 |
| 477 | 20241111 | 105400 | 132621141700 | 24850 | 24850 | 24900 | 24850 | 7439 |
| 478 | 20241111 | 105300 | 132436174950 | 24850 | 24850 | 24900 | 24800 | 10623 |
| 479 | 20241111 | 105200 | 132172241450 | 24850 | 24900 | 24950 | 24850 | 16116 |
| 480 | 20241111 | 105100 | 131771510150 | 24900 | 25000 | 25000 | 24850 | 22091 |
| 481 | 20241111 | 105000 | 131221481900 | 24950 | 25000 | 25050 | 24950 | 20929 |
| 482 | 20241111 | 104900 | 130698674250 | 25000 | 25150 | 25150 | 25000 | 16628 |
| 483 | 20241111 | 104800 | 130282347000 | 25100 | 25100 | 25150 | 25050 | 7543 |
| 484 | 20241111 | 104700 | 130093021550 | 25100 | 25100 | 25150 | 25050 | 8194 |
| 485 | 20241111 | 104600 | 129887438800 | 25050 | 25100 | 25150 | 25050 | 10036 |
| 486 | 20241111 | 104500 | 129635829500 | 25100 | 25050 | 25200 | 25050 | 14695 |
| 487 | 20241111 | 104400 | 129266319900 | 25100 | 25100 | 25150 | 25050 | 6609 |
| 488 | 20241111 | 104300 | 129100462100 | 25100 | 25200 | 25250 | 25100 | 15393 |
| 489 | 20241111 | 104200 | 128712655450 | 25250 | 25250 | 25250 | 25200 | 14672 |
| 490 | 20241111 | 104100 | 128342434550 | 25250 | 25250 | 25300 | 25200 | 20476 |
| 491 | 20241111 | 104000 | 127825175050 | 25250 | 25050 | 25250 | 24950 | 38202 |
| 492 | 20241111 | 103900 | 126864074700 | 25000 | 25050 | 25050 | 24950 | 15978 |
| 493 | 20241111 | 103800 | 126464805900 | 25050 | 25050 | 25100 | 25000 | 10851 |
| 494 | 20241111 | 103700 | 126192848450 | 25050 | 25000 | 25100 | 24950 | 12785 |
| 495 | 20241111 | 103600 | 125872887950 | 25000 | 24950 | 25050 | 24950 | 13152 |
| 496 | 20241111 | 103500 | 125544196200 | 24900 | 24900 | 25000 | 24900 | 15853 |
| 497 | 20241111 | 103400 | 125149107000 | 24900 | 24900 | 24950 | 24900 | 15333 |
| 498 | 20241111 | 103300 | 124766676750 | 24900 | 24900 | 24950 | 24850 | 8936 |
| 499 | 20241111 | 103200 | 124544251350 | 24850 | 24800 | 24900 | 24750 | 13578 |
| 500 | 20241111 | 103100 | 124206988950 | 24850 | 24850 | 24900 | 24800 | 17175 |
| 501 | 20241111 | 103000 | 123780801150 | 24900 | 24800 | 24900 | 24750 | 12316 |
| 502 | 20241111 | 102900 | 123475151750 | 24800 | 24800 | 24850 | 24750 | 32768 |
| 503 | 20241111 | 102800 | 122662513050 | 24800 | 24850 | 24950 | 24800 | 21654 |
| 504 | 20241111 | 102700 | 122124876350 | 24850 | 24900 | 25000 | 24800 | 31900 |
| 505 | 20241111 | 102600 | 121331986450 | 24900 | 24900 | 24950 | 24900 | 13903 |
| 506 | 20241111 | 102500 | 120985602000 | 24900 | 24950 | 25000 | 24900 | 10511 |
| 507 | 20241111 | 102400 | 120723448300 | 24950 | 24900 | 25050 | 24900 | 14429 |
| 508 | 20241111 | 102300 | 120362878450 | 24950 | 24950 | 24950 | 24900 | 12849 |
| 509 | 20241111 | 102200 | 120042906550 | 24950 | 24900 | 24950 | 24900 | 14138 |
| 510 | 20241111 | 102100 | 119690708200 | 24950 | 24950 | 24950 | 24900 | 8484 |
| 511 | 20241111 | 102000 | 119479433150 | 24900 | 24900 | 24950 | 24900 | 11559 |
| 512 | 20241111 | 101900 | 119191432100 | 24950 | 25000 | 25000 | 24900 | 23024 |
| 513 | 20241111 | 101800 | 118617557900 | 24950 | 24950 | 25050 | 24950 | 17014 |
| 514 | 20241111 | 101700 | 118192841000 | 25000 | 25000 | 25000 | 24950 | 8137 |
| 515 | 20241111 | 101600 | 117989700000 | 25000 | 25000 | 25050 | 24950 | 10553 |
| 516 | 20241111 | 101500 | 117726200300 | 24950 | 25000 | 25100 | 24950 | 17683 |
| 517 | 20241111 | 101400 | 117284107000 | 25000 | 25050 | 25100 | 25000 | 19182 |
| 518 | 20241111 | 101300 | 116803699750 | 25050 | 25000 | 25100 | 25000 | 9318 |
| 519 | 20241111 | 101200 | 116570234550 | 25050 | 25250 | 25250 | 25000 | 23035 |
| 520 | 20241111 | 101100 | 115991526100 | 25250 | 25200 | 25250 | 25150 | 17988 |
| 521 | 20241111 | 101000 | 115538297400 | 25200 | 25100 | 25250 | 25100 | 30712 |
| 522 | 20241111 | 100900 | 114763801100 | 25100 | 24950 | 25150 | 24900 | 15006 |
| 523 | 20241111 | 100800 | 114387656800 | 24900 | 24850 | 25000 | 24850 | 30992 |
| 524 | 20241111 | 100700 | 113615351800 | 24850 | 24850 | 24950 | 24850 | 14564 |
| 525 | 20241111 | 100600 | 113253189900 | 24850 | 24950 | 24950 | 24850 | 13142 |
| 526 | 20241111 | 100500 | 112925768700 | 24950 | 24900 | 25000 | 24850 | 16288 |
| 527 | 20241111 | 100400 | 112519782650 | 24900 | 24900 | 24950 | 24850 | 39146 |
| 528 | 20241111 | 100300 | 111545243950 | 24900 | 25000 | 25000 | 24900 | 16604 |
| 529 | 20241111 | 100200 | 111131363600 | 25000 | 24950 | 25050 | 24950 | 12288 |
| 530 | 20241111 | 100100 | 110824415000 | 24950 | 24950 | 25000 | 24900 | 14109 |
| 531 | 20241111 | 100000 | 110472231200 | 24950 | 24950 | 25050 | 24900 | 15549 |
| 532 | 20241111 | 095900 | 110084192550 | 25000 | 25000 | 25050 | 24950 | 27236 |
| 533 | 20241111 | 095800 | 109403515750 | 25050 | 25000 | 25050 | 24950 | 17659 |
| 534 | 20241111 | 095700 | 108961948600 | 25000 | 25050 | 25150 | 25000 | 47796 |
| 535 | 20241111 | 095600 | 107765061300 | 25050 | 25150 | 25150 | 25050 | 19874 |
| 536 | 20241111 | 095500 | 107266256750 | 25100 | 25100 | 25150 | 25050 | 34949 |
| 537 | 20241111 | 095400 | 106388703050 | 25150 | 25200 | 25250 | 25050 | 28537 |
| 538 | 20241111 | 095300 | 105671726550 | 25250 | 25300 | 25350 | 25150 | 45213 |
| 539 | 20241111 | 095200 | 104529186500 | 25300 | 25250 | 25300 | 25200 | 39902 |
| 540 | 20241111 | 095100 | 103522002350 | 25250 | 25250 | 25300 | 25100 | 25501 |
| 541 | 20241111 | 095000 | 102880092200 | 25200 | 25200 | 25300 | 25150 | 53700 |
| 542 | 20241111 | 094900 | 101525531800 | 25200 | 25100 | 25200 | 25050 | 30799 |
| 543 | 20241111 | 094800 | 100751218650 | 25050 | 25050 | 25150 | 25000 | 16375 |
| 544 | 20241111 | 094700 | 100340819750 | 25100 | 25150 | 25150 | 24900 | 44880 |
| 545 | 20241111 | 094600 | 99217101650 | 25100 | 25100 | 25150 | 25050 | 21068 |
| 546 | 20241111 | 094500 | 98688437150 | 25150 | 25100 | 25200 | 25050 | 72812 |
| 547 | 20241111 | 094400 | 96858210950 | 25100 | 24900 | 25100 | 24900 | 28750 |
| 548 | 20241111 | 094300 | 96139147400 | 24950 | 24900 | 25000 | 24850 | 29079 |
| 549 | 20241111 | 094200 | 95414645400 | 24900 | 24750 | 24950 | 24750 | 35295 |
| 550 | 20241111 | 094100 | 94538285000 | 24750 | 24850 | 24850 | 24750 | 32106 |
| 551 | 20241111 | 094000 | 93742456800 | 24850 | 24800 | 24900 | 24800 | 22149 |
| 552 | 20241111 | 093900 | 93192273650 | 24800 | 24850 | 24850 | 24800 | 19167 |
| 553 | 20241111 | 093800 | 92716558950 | 24800 | 24850 | 24900 | 24800 | 31054 |
| 554 | 20241111 | 093700 | 91945499300 | 24800 | 24900 | 24950 | 24800 | 35697 |
| 555 | 20241111 | 093600 | 91058606800 | 24900 | 24900 | 25000 | 24850 | 46319 |
| 556 | 20241111 | 093500 | 89904107850 | 24950 | 24900 | 25000 | 24850 | 28955 |
| 557 | 20241111 | 093400 | 89182024300 | 24850 | 25050 | 25100 | 24850 | 36376 |
| 558 | 20241111 | 093300 | 88273861000 | 25100 | 25050 | 25150 | 25000 | 82303 |
| 559 | 20241111 | 093200 | 86210417600 | 25050 | 24750 | 25050 | 24750 | 65224 |
| 560 | 20241111 | 093100 | 84585916400 | 24750 | 24650 | 24800 | 24650 | 77361 |
| 561 | 20241111 | 093000 | 82675090400 | 24700 | 24700 | 24750 | 24600 | 46687 |
| 562 | 20241111 | 092900 | 81523081600 | 24700 | 24750 | 24800 | 24650 | 50858 |
| 563 | 20241111 | 092800 | 80267259250 | 24750 | 24800 | 24850 | 24700 | 73222 |
| 564 | 20241111 | 092700 | 78454651900 | 24800 | 24950 | 25000 | 24750 | 81155 |
| 565 | 20241111 | 092600 | 76438232550 | 24950 | 24950 | 25100 | 24900 | 82261 |
| 566 | 20241111 | 092500 | 74384256400 | 24950 | 25150 | 25150 | 24900 | 165577 |
| 567 | 20241111 | 092400 | 70239098150 | 25150 | 25100 | 25150 | 25050 | 51453 |
| 568 | 20241111 | 092300 | 68947606150 | 25100 | 25150 | 25200 | 25100 | 59382 |
| 569 | 20241111 | 092200 | 67456486250 | 25150 | 25150 | 25250 | 25100 | 107445 |
| 570 | 20241111 | 092100 | 64752419250 | 25200 | 25400 | 25450 | 25150 | 139023 |
| 571 | 20241111 | 092000 | 61237781200 | 25400 | 25500 | 25500 | 25400 | 36692 |
| 572 | 20241111 | 091900 | 60304165400 | 25500 | 25650 | 25750 | 25500 | 57921 |
| 573 | 20241111 | 091800 | 58821892850 | 25650 | 25600 | 25700 | 25550 | 39017 |
| 574 | 20241111 | 091700 | 57821708400 | 25600 | 25600 | 25700 | 25500 | 52630 |
| 575 | 20241111 | 091600 | 56475601800 | 25600 | 25550 | 25650 | 25500 | 35434 |
| 576 | 20241111 | 091500 | 55569310100 | 25500 | 25450 | 25600 | 25400 | 50512 |
| 577 | 20241111 | 091400 | 54282060250 | 25500 | 25550 | 25550 | 25350 | 101118 |
| 578 | 20241111 | 091300 | 51707610000 | 25500 | 25750 | 25850 | 25500 | 150946 |
| 579 | 20241111 | 091200 | 47836986200 | 25750 | 25950 | 26000 | 25750 | 67348 |
| 580 | 20241111 | 091100 | 46093956350 | 25950 | 26000 | 26100 | 25900 | 69610 |
| 581 | 20241111 | 091000 | 44285274450 | 26000 | 25850 | 26150 | 25700 | 148391 |
| 582 | 20241111 | 090900 | 40438263000 | 25800 | 25850 | 25900 | 25750 | 58494 |
| 583 | 20241111 | 090800 | 38928261000 | 25850 | 25850 | 25950 | 25800 | 48369 |
| 584 | 20241111 | 090700 | 37676905150 | 25850 | 25900 | 26000 | 25700 | 88378 |
| 585 | 20241111 | 090600 | 35395869600 | 25900 | 26050 | 26100 | 25850 | 111270 |
| 586 | 20241111 | 090500 | 32505996400 | 26000 | 26350 | 26550 | 26000 | 135461 |
| 587 | 20241111 | 090400 | 28945455150 | 26350 | 26050 | 26400 | 25950 | 157478 |
| 588 | 20241111 | 090300 | 24829530950 | 26050 | 25550 | 26150 | 25500 | 218044 |
| 589 | 20241111 | 090200 | 19200538600 | 25500 | 26000 | 26400 | 25500 | 736733 |
| 590 | 20241111 | 090100 | 0 | 31750 | 31750 | 31750 | 31750 | 0 |
| 591 | 20241111 | 090000 | 0 | 31750 | 31750 | 31750 | 31750 | 0 |