32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 3 | 20241111 | 185100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20241111 | 185000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20241111 | 184900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20241111 | 184800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20241111 | 184700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20241111 | 184600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20241111 | 184500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20241111 | 184400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20241111 | 184300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20241111 | 184200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20241111 | 184100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20241111 | 184000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20241111 | 183900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20241111 | 183800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20241111 | 183700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20241111 | 183600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20241111 | 183500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20241111 | 183400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20241111 | 183300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20241111 | 183200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20241111 | 183100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20241111 | 183000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20241111 | 182900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20241111 | 182800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20241111 | 182700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20241111 | 182600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20241111 | 182500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20241111 | 182400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20241111 | 182300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20241111 | 182200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 33 | 20241111 | 182100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20241111 | 182000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20241111 | 181900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20241111 | 181800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20241111 | 181700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20241111 | 181600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20241111 | 181500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20241111 | 181400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20241111 | 181300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20241111 | 181200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20241111 | 181100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20241111 | 181000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20241111 | 180900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20241111 | 180800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20241111 | 180700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20241111 | 180600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20241111 | 180500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20241111 | 180400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20241111 | 180300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20241111 | 180200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20241111 | 180100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20241111 | 180000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20241111 | 175900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20241111 | 175800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20241111 | 175700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20241111 | 175600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20241111 | 175500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20241111 | 175400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20241111 | 175300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20241111 | 175200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 63 | 20241111 | 175100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20241111 | 175000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20241111 | 174900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20241111 | 174800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20241111 | 174700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20241111 | 174600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20241111 | 174500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20241111 | 174400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20241111 | 174300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20241111 | 174200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20241111 | 174100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20241111 | 174000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20241111 | 173900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20241111 | 173800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20241111 | 173700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20241111 | 173600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20241111 | 173500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20241111 | 173400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20241111 | 173300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20241111 | 173200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20241111 | 173100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20241111 | 173000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20241111 | 172900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20241111 | 172800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20241111 | 172700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20241111 | 172600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20241111 | 172500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20241111 | 172400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20241111 | 172300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20241111 | 172200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 93 | 20241111 | 172100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20241111 | 172000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20241111 | 171900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20241111 | 171800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20241111 | 171700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20241111 | 171600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20241111 | 171500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20241111 | 171400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20241111 | 171300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20241111 | 171200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20241111 | 171100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20241111 | 171000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20241111 | 170900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20241111 | 170800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20241111 | 170700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20241111 | 170600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20241111 | 170500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20241111 | 170400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20241111 | 170300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20241111 | 170200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20241111 | 170100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20241111 | 170000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20241111 | 165900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20241111 | 165800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20241111 | 165700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20241111 | 165600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20241111 | 165500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20241111 | 165400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20241111 | 165300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20241111 | 165200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 123 | 20241111 | 165100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20241111 | 165000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20241111 | 164900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20241111 | 164800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20241111 | 164700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20241111 | 164600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20241111 | 164500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20241111 | 164400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20241111 | 164300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20241111 | 164200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20241111 | 164100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20241111 | 164000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20241111 | 163900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20241111 | 163800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20241111 | 163700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20241111 | 163600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20241111 | 163500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20241111 | 163400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20241111 | 163300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20241111 | 163200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20241111 | 163100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20241111 | 163000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20241111 | 162900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20241111 | 162800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20241111 | 162700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20241111 | 162600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20241111 | 162500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20241111 | 162400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20241111 | 162300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20241111 | 162200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 153 | 20241111 | 162100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20241111 | 162000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20241111 | 161900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20241111 | 161800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20241111 | 161700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20241111 | 161600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20241111 | 161500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20241111 | 161400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20241111 | 161300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20241111 | 161200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20241111 | 161100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20241111 | 161000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20241111 | 160900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20241111 | 160800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20241111 | 160700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20241111 | 160600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20241111 | 160500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20241111 | 160400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20241111 | 160300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20241111 | 160200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20241111 | 160100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20241111 | 160000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20241111 | 155900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20241111 | 155800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20241111 | 155700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20241111 | 155600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20241111 | 155500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20241111 | 155400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20241111 | 155300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20241111 | 155200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 183 | 20241111 | 155100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20241111 | 155000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20241111 | 154900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20241111 | 154800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20241111 | 154700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20241111 | 154600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20241111 | 154500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20241111 | 154400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20241111 | 154300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20241111 | 154200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20241111 | 154100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20241111 | 154000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20241111 | 153900 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20241111 | 153800 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20241111 | 153700 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20241111 | 153600 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20241111 | 153500 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20241111 | 153400 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20241111 | 153300 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20241111 | 153200 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20241111 | 153100 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20241111 | 153000 | 46888258650 | 46250 | 46250 | 46250 | 46250 | 13686 |
| 205 | 20241111 | 152900 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20241111 | 152800 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20241111 | 152700 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20241111 | 152600 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20241111 | 152500 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20241111 | 152400 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20241111 | 152300 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20241111 | 152200 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 213 | 20241111 | 152100 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20241111 | 152000 | 46255281150 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20241111 | 151900 | 46255281150 | 46250 | 46300 | 46300 | 46250 | 5868 |
| 216 | 20241111 | 151800 | 45983836600 | 46300 | 46250 | 46300 | 46250 | 1368 |
| 217 | 20241111 | 151700 | 45920529550 | 46250 | 46300 | 46300 | 46250 | 1878 |
| 218 | 20241111 | 151600 | 45833652050 | 46300 | 46300 | 46300 | 46250 | 626 |
| 219 | 20241111 | 151500 | 45804676200 | 46250 | 46300 | 46300 | 46250 | 595 |
| 220 | 20241111 | 151400 | 45777151000 | 46250 | 46250 | 46300 | 46200 | 1093 |
| 221 | 20241111 | 151300 | 45726587750 | 46250 | 46250 | 46300 | 46250 | 460 |
| 222 | 20241111 | 151200 | 45705308300 | 46250 | 46350 | 46400 | 46250 | 6509 |
| 223 | 20241111 | 151100 | 45403983500 | 46350 | 46400 | 46400 | 46350 | 1896 |
| 224 | 20241111 | 151000 | 45316099100 | 46400 | 46450 | 46500 | 46400 | 2235 |
| 225 | 20241111 | 150900 | 45212318350 | 46500 | 46400 | 46500 | 46400 | 1061 |
| 226 | 20241111 | 150800 | 45163052600 | 46400 | 46400 | 46400 | 46350 | 478 |
| 227 | 20241111 | 150700 | 45140882700 | 46350 | 46400 | 46400 | 46350 | 2642 |
| 228 | 20241111 | 150600 | 45018363700 | 46400 | 46450 | 46450 | 46400 | 2287 |
| 229 | 20241111 | 150500 | 44912165450 | 46400 | 46450 | 46500 | 46400 | 1080 |
| 230 | 20241111 | 150400 | 44862022250 | 46400 | 46500 | 46550 | 46400 | 2469 |
| 231 | 20241111 | 150300 | 44747285000 | 46550 | 46500 | 46550 | 46500 | 648 |
| 232 | 20241111 | 150200 | 44717127150 | 46500 | 46500 | 46550 | 46450 | 1351 |
| 233 | 20241111 | 150100 | 44654300650 | 46500 | 46500 | 46500 | 46450 | 280 |
| 234 | 20241111 | 150000 | 44641280750 | 46500 | 46450 | 46550 | 46450 | 1122 |
| 235 | 20241111 | 145900 | 44589127450 | 46450 | 46500 | 46550 | 46450 | 2034 |
| 236 | 20241111 | 145800 | 44494562250 | 46500 | 46550 | 46550 | 46450 | 2824 |
| 237 | 20241111 | 145700 | 44363198750 | 46500 | 46500 | 46550 | 46500 | 1066 |
| 238 | 20241111 | 145600 | 44313613150 | 46500 | 46550 | 46600 | 46450 | 5733 |
| 239 | 20241111 | 145500 | 44046974600 | 46600 | 46600 | 46650 | 46550 | 1223 |
| 240 | 20241111 | 145400 | 43989995200 | 46650 | 46600 | 46700 | 46550 | 2469 |
| 241 | 20241111 | 145300 | 43874911300 | 46650 | 46650 | 46650 | 46550 | 1459 |
| 242 | 20241111 | 145200 | 43806913850 | 46650 | 46650 | 46650 | 46600 | 766 |
| 243 | 20241111 | 145100 | 43771204250 | 46650 | 46600 | 46700 | 46550 | 3690 |
| 244 | 20241111 | 145000 | 43599178800 | 46600 | 46600 | 46650 | 46550 | 714 |
| 245 | 20241111 | 144900 | 43565906300 | 46600 | 46700 | 46700 | 46550 | 2248 |
| 246 | 20241111 | 144800 | 43461131900 | 46650 | 46650 | 46700 | 46600 | 2210 |
| 247 | 20241111 | 144700 | 43358051550 | 46650 | 46700 | 46700 | 46550 | 14585 |
| 248 | 20241111 | 144600 | 42677848100 | 46650 | 46650 | 46700 | 46600 | 2398 |
| 249 | 20241111 | 144500 | 42566001100 | 46650 | 46750 | 46750 | 46550 | 5006 |
| 250 | 20241111 | 144400 | 42332439750 | 46750 | 46750 | 46750 | 46650 | 5171 |
| 251 | 20241111 | 144300 | 42090820800 | 46700 | 46550 | 46750 | 46550 | 6186 |
| 252 | 20241111 | 144200 | 41802070150 | 46600 | 46500 | 46600 | 46450 | 4290 |
| 253 | 20241111 | 144100 | 41602365150 | 46500 | 46400 | 46500 | 46350 | 2374 |
| 254 | 20241111 | 144000 | 41492164550 | 46400 | 46500 | 46600 | 46350 | 3425 |
| 255 | 20241111 | 143900 | 41333021350 | 46500 | 46450 | 46550 | 46450 | 3342 |
| 256 | 20241111 | 143800 | 41177620650 | 46500 | 46500 | 46550 | 46450 | 705 |
| 257 | 20241111 | 143700 | 41144858750 | 46450 | 46500 | 46600 | 46450 | 2508 |
| 258 | 20241111 | 143600 | 41028151700 | 46500 | 46550 | 46600 | 46450 | 1945 |
| 259 | 20241111 | 143500 | 40937714350 | 46550 | 46450 | 46650 | 46350 | 12501 |
| 260 | 20241111 | 143400 | 40356244850 | 46500 | 46450 | 46500 | 46350 | 4351 |
| 261 | 20241111 | 143300 | 40154257750 | 46400 | 46400 | 46450 | 46350 | 5282 |
| 262 | 20241111 | 143200 | 39909178000 | 46350 | 46350 | 46400 | 46300 | 1670 |
| 263 | 20241111 | 143100 | 39831746350 | 46350 | 46400 | 46400 | 46300 | 1585 |
| 264 | 20241111 | 143000 | 39758257600 | 46350 | 46350 | 46450 | 46350 | 2000 |
| 265 | 20241111 | 142900 | 39665485800 | 46350 | 46400 | 46450 | 46300 | 4872 |
| 266 | 20241111 | 142800 | 39439531800 | 46400 | 46400 | 46450 | 46350 | 3649 |
| 267 | 20241111 | 142700 | 39270231050 | 46400 | 46350 | 46450 | 46300 | 3038 |
| 268 | 20241111 | 142600 | 39129378250 | 46450 | 46350 | 46500 | 46300 | 5362 |
| 269 | 20241111 | 142500 | 38880540900 | 46350 | 46150 | 46350 | 46100 | 7852 |
| 270 | 20241111 | 142400 | 38517644300 | 46150 | 46100 | 46200 | 46050 | 3803 |
| 271 | 20241111 | 142300 | 38342341550 | 46050 | 46100 | 46100 | 46050 | 839 |
| 272 | 20241111 | 142200 | 38303682400 | 46100 | 46100 | 46100 | 46050 | 531 |
| 273 | 20241111 | 142100 | 38279212350 | 46100 | 46100 | 46150 | 46050 | 504 |
| 274 | 20241111 | 142000 | 38255974350 | 46100 | 46100 | 46150 | 46100 | 1092 |
| 275 | 20241111 | 141900 | 38205631200 | 46150 | 46150 | 46150 | 46050 | 1346 |
| 276 | 20241111 | 141800 | 38143579950 | 46150 | 46150 | 46150 | 46100 | 929 |
| 277 | 20241111 | 141700 | 38100715700 | 46100 | 46150 | 46200 | 46100 | 1088 |
| 278 | 20241111 | 141600 | 38050502600 | 46150 | 46150 | 46150 | 46100 | 1316 |
| 279 | 20241111 | 141500 | 37989796950 | 46150 | 46100 | 46150 | 46100 | 953 |
| 280 | 20241111 | 141400 | 37945862200 | 46150 | 46150 | 46150 | 46050 | 1098 |
| 281 | 20241111 | 141300 | 37895215250 | 46150 | 46050 | 46150 | 46000 | 1919 |
| 282 | 20241111 | 141200 | 37806716250 | 46100 | 46100 | 46100 | 46000 | 977 |
| 283 | 20241111 | 141100 | 37761690950 | 46100 | 46100 | 46150 | 45850 | 2230 |
| 284 | 20241111 | 141000 | 37659070450 | 46050 | 46050 | 46100 | 46000 | 326 |
| 285 | 20241111 | 140900 | 37644059200 | 46100 | 46100 | 46100 | 46050 | 432 |
| 286 | 20241111 | 140800 | 37624150800 | 46100 | 46050 | 46150 | 46050 | 923 |
| 287 | 20241111 | 140700 | 37581612850 | 46100 | 46050 | 46100 | 46000 | 486 |
| 288 | 20241111 | 140600 | 37559227950 | 46050 | 45950 | 46050 | 45950 | 823 |
| 289 | 20241111 | 140500 | 37521356100 | 45950 | 45900 | 46050 | 45900 | 551 |
| 290 | 20241111 | 140400 | 37496014000 | 45850 | 45950 | 46000 | 45850 | 1249 |
| 291 | 20241111 | 140300 | 37438707500 | 45950 | 45950 | 45950 | 45900 | 1151 |
| 292 | 20241111 | 140200 | 37385834050 | 45950 | 46000 | 46000 | 45950 | 906 |
| 293 | 20241111 | 140100 | 37344201600 | 45950 | 46100 | 46150 | 45900 | 1750 |
| 294 | 20241111 | 140000 | 37263575250 | 46100 | 45900 | 46100 | 45900 | 506 |
| 295 | 20241111 | 135900 | 37240304700 | 45900 | 45850 | 45900 | 45850 | 177 |
| 296 | 20241111 | 135800 | 37232184200 | 45850 | 45900 | 45900 | 45850 | 177 |
| 297 | 20241111 | 135700 | 37224067700 | 45850 | 45900 | 45900 | 45850 | 148 |
| 298 | 20241111 | 135600 | 37217279650 | 45900 | 46050 | 46050 | 45850 | 1291 |
| 299 | 20241111 | 135500 | 37157992100 | 46050 | 46050 | 46100 | 45900 | 113 |
| 300 | 20241111 | 135400 | 37152794400 | 45850 | 45850 | 46100 | 45850 | 1075 |
| 301 | 20241111 | 135300 | 37103469050 | 45850 | 45850 | 45900 | 45850 | 384 |
| 302 | 20241111 | 135200 | 37085858250 | 45850 | 45800 | 45850 | 45800 | 191 |
| 303 | 20241111 | 135100 | 37077104500 | 45800 | 45800 | 45850 | 45800 | 401 |
| 304 | 20241111 | 135000 | 37058728150 | 45850 | 45800 | 45850 | 45800 | 278 |
| 305 | 20241111 | 134900 | 37045987450 | 45800 | 45800 | 45850 | 45800 | 305 |
| 306 | 20241111 | 134800 | 37032015350 | 45800 | 45850 | 45950 | 45800 | 989 |
| 307 | 20241111 | 134700 | 36986658550 | 45850 | 45950 | 45950 | 45850 | 770 |
| 308 | 20241111 | 134600 | 36951307650 | 45950 | 45950 | 45950 | 45900 | 423 |
| 309 | 20241111 | 134500 | 36931881000 | 45950 | 45900 | 45950 | 45900 | 464 |
| 310 | 20241111 | 134400 | 36910568600 | 45950 | 45950 | 45950 | 45900 | 1292 |
| 311 | 20241111 | 134300 | 36851202850 | 46050 | 45950 | 46050 | 45900 | 3214 |
| 312 | 20241111 | 134200 | 36703381350 | 45950 | 45850 | 46000 | 45800 | 3442 |
| 313 | 20241111 | 134100 | 36545275300 | 45850 | 45900 | 45900 | 45800 | 774 |
| 314 | 20241111 | 134000 | 36509785400 | 45900 | 45850 | 45900 | 45800 | 336 |
| 315 | 20241111 | 133900 | 36494378750 | 45800 | 45800 | 45850 | 45800 | 344 |
| 316 | 20241111 | 133800 | 36478622600 | 45850 | 45750 | 45850 | 45700 | 1022 |
| 317 | 20241111 | 133700 | 36431807300 | 45750 | 45700 | 45750 | 45650 | 1144 |
| 318 | 20241111 | 133600 | 36379546450 | 45650 | 45700 | 45700 | 45650 | 650 |
| 319 | 20241111 | 133500 | 36349871100 | 45650 | 45650 | 45700 | 45600 | 497 |
| 320 | 20241111 | 133400 | 36327187350 | 45600 | 45700 | 45700 | 45600 | 2876 |
| 321 | 20241111 | 133300 | 36196009150 | 45650 | 45700 | 45700 | 45650 | 414 |
| 322 | 20241111 | 133200 | 36177098350 | 45650 | 45700 | 45700 | 45650 | 361 |
| 323 | 20241111 | 133100 | 36160605700 | 45700 | 45650 | 45700 | 45650 | 1198 |
| 324 | 20241111 | 133000 | 36105880850 | 45650 | 45700 | 45700 | 45650 | 164 |
| 325 | 20241111 | 132900 | 36098393000 | 45650 | 45650 | 45700 | 45650 | 890 |
| 326 | 20241111 | 132800 | 36057757400 | 45650 | 45650 | 45700 | 45650 | 271 |
| 327 | 20241111 | 132700 | 36045383600 | 45700 | 45750 | 45800 | 45650 | 1608 |
| 328 | 20241111 | 132600 | 35971887150 | 45750 | 45750 | 45750 | 45700 | 449 |
| 329 | 20241111 | 132500 | 35951366700 | 45700 | 45750 | 45800 | 45700 | 1089 |
| 330 | 20241111 | 132400 | 35901553200 | 45800 | 45750 | 45800 | 45700 | 693 |
| 331 | 20241111 | 132300 | 35869832400 | 45750 | 45800 | 45800 | 45700 | 469 |
| 332 | 20241111 | 132200 | 35848390900 | 45800 | 45750 | 45800 | 45700 | 692 |
| 333 | 20241111 | 132100 | 35816733600 | 45750 | 45700 | 45800 | 45700 | 873 |
| 334 | 20241111 | 132000 | 35776790850 | 45700 | 45750 | 45750 | 45700 | 1188 |
| 335 | 20241111 | 131900 | 35722496600 | 45750 | 45700 | 45750 | 45700 | 592 |
| 336 | 20241111 | 131800 | 35695441700 | 45700 | 45800 | 45850 | 45700 | 452 |
| 337 | 20241111 | 131700 | 35674778350 | 45700 | 45800 | 45850 | 45700 | 1925 |
| 338 | 20241111 | 131600 | 35586706400 | 45800 | 45800 | 45800 | 45750 | 335 |
| 339 | 20241111 | 131500 | 35571365100 | 45800 | 45800 | 45850 | 45800 | 517 |
| 340 | 20241111 | 131400 | 35547682850 | 45750 | 45800 | 45850 | 45750 | 685 |
| 341 | 20241111 | 131300 | 35516315150 | 45800 | 45750 | 45800 | 45750 | 155 |
| 342 | 20241111 | 131200 | 35509217650 | 45800 | 45700 | 45800 | 45700 | 509 |
| 343 | 20241111 | 131100 | 35485927550 | 45750 | 45800 | 45800 | 45700 | 419 |
| 344 | 20241111 | 131000 | 35466765250 | 45750 | 45800 | 45800 | 45700 | 1083 |
| 345 | 20241111 | 130900 | 35417237900 | 45750 | 45850 | 45850 | 45700 | 1219 |
| 346 | 20241111 | 130800 | 35361470950 | 45700 | 45700 | 45850 | 45650 | 2631 |
| 347 | 20241111 | 130700 | 35241257100 | 45700 | 45850 | 45900 | 45700 | 5304 |
| 348 | 20241111 | 130600 | 34998440700 | 45850 | 45900 | 45900 | 45850 | 910 |
| 349 | 20241111 | 130500 | 34956706100 | 45900 | 45850 | 45900 | 45850 | 552 |
| 350 | 20241111 | 130400 | 34931386550 | 45850 | 45800 | 45900 | 45750 | 1870 |
| 351 | 20241111 | 130300 | 34845740250 | 45800 | 45850 | 45900 | 45800 | 3346 |
| 352 | 20241111 | 130200 | 34692482800 | 45800 | 45950 | 45950 | 45800 | 4753 |
| 353 | 20241111 | 130100 | 34474545650 | 46000 | 46000 | 46050 | 45950 | 1158 |
| 354 | 20241111 | 130000 | 34421302700 | 46000 | 46100 | 46100 | 46000 | 817 |
| 355 | 20241111 | 125900 | 34383714350 | 46100 | 46100 | 46100 | 46050 | 657 |
| 356 | 20241111 | 125800 | 34353433000 | 46100 | 46200 | 46200 | 46050 | 1962 |
| 357 | 20241111 | 125700 | 34262951050 | 46200 | 46100 | 46200 | 46100 | 822 |
| 358 | 20241111 | 125600 | 34225026050 | 46100 | 46150 | 46200 | 46050 | 718 |
| 359 | 20241111 | 125500 | 34191892950 | 46150 | 46050 | 46150 | 46000 | 609 |
| 360 | 20241111 | 125400 | 34163832700 | 46050 | 46100 | 46100 | 46050 | 473 |
| 361 | 20241111 | 125300 | 34142034000 | 46050 | 46000 | 46050 | 45950 | 1883 |
| 362 | 20241111 | 125200 | 34055461450 | 45950 | 46100 | 46100 | 45950 | 3015 |
| 363 | 20241111 | 125100 | 33916703000 | 46050 | 46100 | 46150 | 46050 | 2207 |
| 364 | 20241111 | 125000 | 33814916850 | 46100 | 46100 | 46200 | 46050 | 2695 |
| 365 | 20241111 | 124900 | 33690580450 | 46150 | 46050 | 46150 | 46050 | 2097 |
| 366 | 20241111 | 124800 | 33593846750 | 46100 | 46000 | 46100 | 45950 | 341 |
| 367 | 20241111 | 124700 | 33578148600 | 46050 | 46000 | 46150 | 45900 | 1546 |
| 368 | 20241111 | 124600 | 33506981200 | 45900 | 45900 | 46000 | 45900 | 688 |
| 369 | 20241111 | 124500 | 33475362000 | 45900 | 45950 | 46000 | 45900 | 450 |
| 370 | 20241111 | 124400 | 33454693850 | 46000 | 46000 | 46000 | 45900 | 632 |
| 371 | 20241111 | 124300 | 33425636900 | 46000 | 45900 | 46000 | 45900 | 1684 |
| 372 | 20241111 | 124200 | 33348271550 | 45950 | 45950 | 46000 | 45900 | 960 |
| 373 | 20241111 | 124100 | 33304169200 | 45950 | 45950 | 46000 | 45900 | 267 |
| 374 | 20241111 | 124000 | 33291895700 | 45900 | 45950 | 45950 | 45900 | 932 |
| 375 | 20241111 | 123900 | 33249091850 | 45950 | 45950 | 46000 | 45950 | 613 |
| 376 | 20241111 | 123800 | 33220918700 | 45950 | 45950 | 45950 | 45900 | 359 |
| 377 | 20241111 | 123700 | 33204432600 | 45950 | 45950 | 46000 | 45900 | 742 |
| 378 | 20241111 | 123600 | 33170343600 | 45950 | 46100 | 46100 | 45950 | 4598 |
| 379 | 20241111 | 123500 | 32958813600 | 46100 | 46150 | 46150 | 46050 | 1566 |
| 380 | 20241111 | 123400 | 32886658950 | 46150 | 46200 | 46200 | 46150 | 551 |
| 381 | 20241111 | 123300 | 32861216250 | 46200 | 46250 | 46250 | 46150 | 1443 |
| 382 | 20241111 | 123200 | 32794573900 | 46300 | 46250 | 46300 | 46250 | 376 |
| 383 | 20241111 | 123100 | 32777180600 | 46250 | 46250 | 46300 | 46250 | 1057 |
| 384 | 20241111 | 123000 | 32728269950 | 46250 | 46250 | 46300 | 46250 | 317 |
| 385 | 20241111 | 122900 | 32713600450 | 46250 | 46300 | 46300 | 46250 | 184 |
| 386 | 20241111 | 122800 | 32705085400 | 46300 | 46350 | 46350 | 46250 | 732 |
| 387 | 20241111 | 122700 | 32671177250 | 46350 | 46350 | 46350 | 46300 | 40 |
| 388 | 20241111 | 122600 | 32669323700 | 46350 | 46400 | 46400 | 46300 | 530 |
| 389 | 20241111 | 122500 | 32644761150 | 46400 | 46350 | 46400 | 46350 | 583 |
| 390 | 20241111 | 122400 | 32617729350 | 46300 | 46300 | 46300 | 46250 | 1278 |
| 391 | 20241111 | 122300 | 32558559200 | 46300 | 46300 | 46300 | 46250 | 543 |
| 392 | 20241111 | 122200 | 32533427200 | 46300 | 46300 | 46300 | 46250 | 236 |
| 393 | 20241111 | 122100 | 32522505700 | 46300 | 46300 | 46300 | 46250 | 482 |
| 394 | 20241111 | 122000 | 32500196700 | 46300 | 46250 | 46300 | 46200 | 662 |
| 395 | 20241111 | 121900 | 32469574050 | 46250 | 46200 | 46250 | 46150 | 894 |
| 396 | 20241111 | 121800 | 32428270500 | 46200 | 46150 | 46200 | 46150 | 580 |
| 397 | 20241111 | 121700 | 32401485550 | 46150 | 46150 | 46200 | 46150 | 219 |
| 398 | 20241111 | 121600 | 32391369350 | 46150 | 46150 | 46200 | 46150 | 195 |
| 399 | 20241111 | 121500 | 32382367900 | 46150 | 46150 | 46200 | 46150 | 412 |
| 400 | 20241111 | 121400 | 32363353400 | 46100 | 46100 | 46150 | 46050 | 319 |
| 401 | 20241111 | 121300 | 32348646950 | 46100 | 46100 | 46100 | 46050 | 472 |
| 402 | 20241111 | 121200 | 32326908550 | 46100 | 46100 | 46150 | 46050 | 507 |
| 403 | 20241111 | 121100 | 32303537500 | 46100 | 46100 | 46150 | 46050 | 538 |
| 404 | 20241111 | 121000 | 32278719000 | 46100 | 46100 | 46150 | 46050 | 169 |
| 405 | 20241111 | 120900 | 32270928750 | 46100 | 46100 | 46150 | 46100 | 226 |
| 406 | 20241111 | 120800 | 32260503550 | 46150 | 46050 | 46200 | 46000 | 597 |
| 407 | 20241111 | 120700 | 32232955350 | 46050 | 46000 | 46050 | 46000 | 324 |
| 408 | 20241111 | 120600 | 32218039250 | 46000 | 46050 | 46050 | 46000 | 390 |
| 409 | 20241111 | 120500 | 32200091450 | 46050 | 45950 | 46200 | 45950 | 3056 |
| 410 | 20241111 | 120400 | 32059231900 | 46000 | 46000 | 46050 | 45950 | 3704 |
| 411 | 20241111 | 120300 | 31888923250 | 46000 | 46200 | 46200 | 46000 | 9260 |
| 412 | 20241111 | 120200 | 31462305600 | 46150 | 46150 | 46200 | 46150 | 968 |
| 413 | 20241111 | 120100 | 31417613450 | 46200 | 46200 | 46200 | 46150 | 712 |
| 414 | 20241111 | 120000 | 31384748350 | 46200 | 46300 | 46300 | 46200 | 1968 |
| 415 | 20241111 | 115900 | 31293809050 | 46300 | 46250 | 46300 | 46200 | 1301 |
| 416 | 20241111 | 115800 | 31233640450 | 46250 | 46250 | 46250 | 46200 | 135 |
| 417 | 20241111 | 115700 | 31227397400 | 46200 | 46200 | 46250 | 46200 | 238 |
| 418 | 20241111 | 115600 | 31216396800 | 46200 | 46250 | 46250 | 46200 | 769 |
| 419 | 20241111 | 115500 | 31180844400 | 46250 | 46200 | 46250 | 46200 | 223 |
| 420 | 20241111 | 115400 | 31170540250 | 46200 | 46200 | 46250 | 46150 | 863 |
| 421 | 20241111 | 115300 | 31130677400 | 46200 | 46200 | 46200 | 46150 | 759 |
| 422 | 20241111 | 115200 | 31095615650 | 46200 | 46250 | 46250 | 46150 | 2094 |
| 423 | 20241111 | 115100 | 30998876500 | 46250 | 46300 | 46300 | 46250 | 1923 |
| 424 | 20241111 | 115000 | 30909931900 | 46250 | 46300 | 46300 | 46250 | 507 |
| 425 | 20241111 | 114900 | 30886460000 | 46300 | 46250 | 46300 | 46250 | 1009 |
| 426 | 20241111 | 114800 | 30839777550 | 46250 | 46250 | 46300 | 46250 | 325 |
| 427 | 20241111 | 114700 | 30824735900 | 46250 | 46300 | 46300 | 46250 | 494 |
| 428 | 20241111 | 114600 | 30801882650 | 46300 | 46300 | 46300 | 46250 | 446 |
| 429 | 20241111 | 114500 | 30781233450 | 46250 | 46350 | 46350 | 46250 | 698 |
| 430 | 20241111 | 114400 | 30748912850 | 46300 | 46350 | 46350 | 46300 | 296 |
| 431 | 20241111 | 114300 | 30735204400 | 46350 | 46300 | 46350 | 46300 | 746 |
| 432 | 20241111 | 114200 | 30700630500 | 46350 | 46350 | 46350 | 46250 | 2083 |
| 433 | 20241111 | 114100 | 30604179250 | 46350 | 46250 | 46350 | 46250 | 663 |
| 434 | 20241111 | 114000 | 30573485650 | 46300 | 46250 | 46300 | 46250 | 576 |
| 435 | 20241111 | 113900 | 30546829000 | 46250 | 46300 | 46300 | 46250 | 1632 |
| 436 | 20241111 | 113800 | 30471320950 | 46250 | 46300 | 46300 | 46250 | 462 |
| 437 | 20241111 | 113700 | 30449944650 | 46300 | 46350 | 46350 | 46250 | 1262 |
| 438 | 20241111 | 113600 | 30391522200 | 46300 | 46300 | 46350 | 46300 | 569 |
| 439 | 20241111 | 113500 | 30365173350 | 46250 | 46350 | 46400 | 46250 | 1077 |
| 440 | 20241111 | 113400 | 30315299550 | 46350 | 46350 | 46400 | 46300 | 401 |
| 441 | 20241111 | 113300 | 30296722600 | 46400 | 46350 | 46400 | 46300 | 769 |
| 442 | 20241111 | 113200 | 30261080700 | 46350 | 46400 | 46400 | 46300 | 1025 |
| 443 | 20241111 | 113100 | 30213597600 | 46350 | 46550 | 46550 | 46300 | 2060 |
| 444 | 20241111 | 113000 | 30117973150 | 46500 | 46500 | 46550 | 46450 | 632 |
| 445 | 20241111 | 112900 | 30088589050 | 46500 | 46500 | 46550 | 46450 | 1742 |
| 446 | 20241111 | 112800 | 30007549000 | 46550 | 46550 | 46550 | 46500 | 357 |
| 447 | 20241111 | 112700 | 29990931200 | 46550 | 46450 | 46550 | 46450 | 733 |
| 448 | 20241111 | 112600 | 29956846550 | 46500 | 46600 | 46600 | 46500 | 1903 |
| 449 | 20241111 | 112500 | 29868293800 | 46600 | 46500 | 46600 | 46500 | 1256 |
| 450 | 20241111 | 112400 | 29809787500 | 46600 | 46500 | 46600 | 46500 | 942 |
| 451 | 20241111 | 112300 | 29765944900 | 46550 | 46450 | 46550 | 46400 | 1412 |
| 452 | 20241111 | 112200 | 29700281800 | 46400 | 46400 | 46450 | 46350 | 936 |
| 453 | 20241111 | 112100 | 29656825250 | 46300 | 46400 | 46400 | 46300 | 921 |
| 454 | 20241111 | 112000 | 29614116050 | 46400 | 46350 | 46400 | 46300 | 501 |
| 455 | 20241111 | 111900 | 29590879550 | 46350 | 46400 | 46400 | 46350 | 392 |
| 456 | 20241111 | 111800 | 29572701750 | 46350 | 46250 | 46400 | 46250 | 646 |
| 457 | 20241111 | 111700 | 29542782000 | 46300 | 46250 | 46300 | 46200 | 720 |
| 458 | 20241111 | 111600 | 29509486950 | 46300 | 46400 | 46400 | 46250 | 1376 |
| 459 | 20241111 | 111500 | 29445767850 | 46400 | 46350 | 46400 | 46300 | 538 |
| 460 | 20241111 | 111400 | 29420850450 | 46300 | 46400 | 46400 | 46200 | 1766 |
| 461 | 20241111 | 111300 | 29339103950 | 46400 | 46350 | 46400 | 46300 | 975 |
| 462 | 20241111 | 111200 | 29293924050 | 46350 | 46350 | 46350 | 46300 | 600 |
| 463 | 20241111 | 111100 | 29266136450 | 46350 | 46250 | 46350 | 46250 | 1920 |
| 464 | 20241111 | 111000 | 29177181800 | 46250 | 46200 | 46300 | 46150 | 1455 |
| 465 | 20241111 | 110900 | 29109967600 | 46200 | 46200 | 46300 | 46200 | 2439 |
| 466 | 20241111 | 110800 | 28997278500 | 46200 | 46300 | 46350 | 46200 | 4005 |
| 467 | 20241111 | 110700 | 28812087850 | 46300 | 46550 | 46550 | 46300 | 2016 |
| 468 | 20241111 | 110600 | 28718557450 | 46550 | 46450 | 46550 | 46450 | 2886 |
| 469 | 20241111 | 110500 | 28584285550 | 46500 | 46400 | 46500 | 46350 | 1329 |
| 470 | 20241111 | 110400 | 28522576600 | 46400 | 46350 | 46400 | 46300 | 1144 |
| 471 | 20241111 | 110300 | 28469541100 | 46350 | 46350 | 46350 | 46300 | 412 |
| 472 | 20241111 | 110200 | 28450453550 | 46400 | 46250 | 46450 | 46250 | 2178 |
| 473 | 20241111 | 110100 | 28349507000 | 46250 | 46200 | 46300 | 46200 | 1745 |
| 474 | 20241111 | 110000 | 28268784000 | 46200 | 46350 | 46350 | 46200 | 4380 |
| 475 | 20241111 | 105900 | 28066088700 | 46300 | 46400 | 46400 | 46300 | 3063 |
| 476 | 20241111 | 105800 | 27924195650 | 46350 | 46500 | 46600 | 46350 | 3029 |
| 477 | 20241111 | 105700 | 27783554050 | 46550 | 46600 | 46650 | 46500 | 461 |
| 478 | 20241111 | 105600 | 27762077550 | 46550 | 46450 | 46600 | 46400 | 4621 |
| 479 | 20241111 | 105500 | 27547198750 | 46450 | 46650 | 46700 | 46450 | 5338 |
| 480 | 20241111 | 105400 | 27298563100 | 46700 | 46850 | 46850 | 46700 | 2775 |
| 481 | 20241111 | 105300 | 27168711600 | 46850 | 46900 | 46900 | 46750 | 4145 |
| 482 | 20241111 | 105200 | 26974682300 | 46900 | 46800 | 46900 | 46750 | 3471 |
| 483 | 20241111 | 105100 | 26812054950 | 46800 | 46800 | 46850 | 46750 | 1597 |
| 484 | 20241111 | 105000 | 26737306400 | 46800 | 46750 | 46850 | 46750 | 2316 |
| 485 | 20241111 | 104900 | 26628945750 | 46850 | 46900 | 46900 | 46750 | 5736 |
| 486 | 20241111 | 104800 | 26360202050 | 46900 | 46850 | 46900 | 46850 | 4560 |
| 487 | 20241111 | 104700 | 26146403900 | 46900 | 46900 | 46900 | 46850 | 2608 |
| 488 | 20241111 | 104600 | 26024095950 | 46900 | 46800 | 46900 | 46750 | 7036 |
| 489 | 20241111 | 104500 | 25694538750 | 46800 | 46800 | 46800 | 46750 | 2378 |
| 490 | 20241111 | 104400 | 25583250850 | 46800 | 46750 | 46800 | 46700 | 2216 |
| 491 | 20241111 | 104300 | 25479658550 | 46700 | 46700 | 46750 | 46700 | 1176 |
| 492 | 20241111 | 104200 | 25424706500 | 46750 | 46750 | 46750 | 46700 | 2299 |
| 493 | 20241111 | 104100 | 25317278450 | 46750 | 46700 | 46750 | 46600 | 3163 |
| 494 | 20241111 | 104000 | 25169617150 | 46700 | 46700 | 46700 | 46650 | 1531 |
| 495 | 20241111 | 103900 | 25098148600 | 46700 | 46650 | 46750 | 46550 | 4084 |
| 496 | 20241111 | 103800 | 24907698850 | 46700 | 46750 | 46750 | 46650 | 2554 |
| 497 | 20241111 | 103700 | 24788346900 | 46750 | 46700 | 46750 | 46650 | 2820 |
| 498 | 20241111 | 103600 | 24656641600 | 46650 | 46600 | 46700 | 46600 | 4766 |
| 499 | 20241111 | 103500 | 24434455450 | 46600 | 46700 | 46750 | 46550 | 7221 |
| 500 | 20241111 | 103400 | 24097603500 | 46700 | 46750 | 46800 | 46600 | 11154 |
| 501 | 20241111 | 103300 | 23576477150 | 46700 | 46650 | 46750 | 46600 | 6183 |
| 502 | 20241111 | 103200 | 23287899250 | 46650 | 46550 | 46650 | 46500 | 4052 |
| 503 | 20241111 | 103100 | 23099145950 | 46550 | 46500 | 46550 | 46450 | 2017 |
| 504 | 20241111 | 103000 | 23005269350 | 46500 | 46450 | 46550 | 46350 | 3284 |
| 505 | 20241111 | 102900 | 22852684600 | 46450 | 46450 | 46500 | 46400 | 1852 |
| 506 | 20241111 | 102800 | 22766633650 | 46500 | 46350 | 46500 | 46350 | 3526 |
| 507 | 20241111 | 102700 | 22603062650 | 46300 | 46400 | 46400 | 46300 | 2966 |
| 508 | 20241111 | 102600 | 22465548400 | 46450 | 46600 | 46600 | 46350 | 12603 |
| 509 | 20241111 | 102500 | 21879938300 | 46550 | 46350 | 46600 | 46350 | 21042 |
| 510 | 20241111 | 102400 | 20901586850 | 46350 | 46400 | 46450 | 46350 | 3438 |
| 511 | 20241111 | 102300 | 20742120600 | 46450 | 46450 | 46500 | 46350 | 12894 |
| 512 | 20241111 | 102200 | 20143467100 | 46400 | 46350 | 46400 | 46300 | 11240 |
| 513 | 20241111 | 102100 | 19622113000 | 46350 | 46250 | 46400 | 46250 | 6965 |
| 514 | 20241111 | 102000 | 19299416400 | 46250 | 46200 | 46300 | 46200 | 7053 |
| 515 | 20241111 | 101900 | 18973159100 | 46250 | 46200 | 46250 | 46150 | 4412 |
| 516 | 20241111 | 101800 | 18769331650 | 46200 | 46100 | 46200 | 46050 | 6818 |
| 517 | 20241111 | 101700 | 18454836250 | 46100 | 45900 | 46100 | 45850 | 12525 |
| 518 | 20241111 | 101600 | 17878893150 | 45850 | 45800 | 45850 | 45800 | 2993 |
| 519 | 20241111 | 101500 | 17741708450 | 45800 | 45850 | 45850 | 45750 | 1699 |
| 520 | 20241111 | 101400 | 17663900450 | 45850 | 45800 | 45850 | 45750 | 2053 |
| 521 | 20241111 | 101300 | 17569839600 | 45750 | 45850 | 45850 | 45750 | 3498 |
| 522 | 20241111 | 101200 | 17409621050 | 45850 | 45750 | 45850 | 45700 | 9482 |
| 523 | 20241111 | 101100 | 16975642800 | 45750 | 45750 | 45750 | 45650 | 3806 |
| 524 | 20241111 | 101000 | 16801526200 | 45650 | 45550 | 45750 | 45450 | 3979 |
| 525 | 20241111 | 100900 | 16620001300 | 45550 | 45450 | 45550 | 45250 | 1149 |
| 526 | 20241111 | 100800 | 16567751300 | 45450 | 45350 | 45450 | 45250 | 3733 |
| 527 | 20241111 | 100700 | 16398558850 | 45300 | 45400 | 45450 | 45300 | 3079 |
| 528 | 20241111 | 100600 | 16258858350 | 45400 | 45550 | 45550 | 45350 | 4517 |
| 529 | 20241111 | 100500 | 16053595200 | 45600 | 45600 | 45700 | 45500 | 5429 |
| 530 | 20241111 | 100400 | 15805833200 | 45600 | 45600 | 45650 | 45500 | 1772 |
| 531 | 20241111 | 100300 | 15725036250 | 45600 | 45550 | 45600 | 45500 | 2864 |
| 532 | 20241111 | 100200 | 15594648250 | 45550 | 45700 | 45700 | 45550 | 1380 |
| 533 | 20241111 | 100100 | 15531698350 | 45700 | 45750 | 45800 | 45650 | 3009 |
| 534 | 20241111 | 100000 | 15394093100 | 45700 | 45600 | 45750 | 45550 | 3444 |
| 535 | 20241111 | 095900 | 15236692450 | 45650 | 45650 | 45800 | 45550 | 5974 |
| 536 | 20241111 | 095800 | 14964018350 | 45700 | 45750 | 45800 | 45600 | 2952 |
| 537 | 20241111 | 095700 | 14829031500 | 45750 | 45800 | 45800 | 45650 | 1959 |
| 538 | 20241111 | 095600 | 14739353900 | 45750 | 45700 | 45800 | 45600 | 6599 |
| 539 | 20241111 | 095500 | 14437733400 | 45650 | 45650 | 45700 | 45600 | 2435 |
| 540 | 20241111 | 095400 | 14326608950 | 45600 | 45700 | 45750 | 45600 | 7085 |
| 541 | 20241111 | 095300 | 14002824800 | 45750 | 45550 | 45750 | 45550 | 6751 |
| 542 | 20241111 | 095200 | 13694357300 | 45600 | 45650 | 45750 | 45550 | 4622 |
| 543 | 20241111 | 095100 | 13483345450 | 45650 | 45600 | 45750 | 45450 | 6774 |
| 544 | 20241111 | 095000 | 13174313150 | 45600 | 45750 | 45800 | 45500 | 13095 |
| 545 | 20241111 | 094900 | 12576358500 | 45700 | 45700 | 45750 | 45650 | 5257 |
| 546 | 20241111 | 094800 | 12336114950 | 45700 | 45700 | 45800 | 45600 | 3784 |
| 547 | 20241111 | 094700 | 12163216650 | 45750 | 45850 | 45850 | 45700 | 7712 |
| 548 | 20241111 | 094600 | 11810088400 | 45800 | 45700 | 45800 | 45700 | 4437 |
| 549 | 20241111 | 094500 | 11607019100 | 45700 | 45900 | 45900 | 45600 | 11732 |
| 550 | 20241111 | 094400 | 11069921100 | 45900 | 45550 | 45900 | 45500 | 8702 |
| 551 | 20241111 | 094300 | 10672355800 | 45550 | 45400 | 45550 | 45350 | 8182 |
| 552 | 20241111 | 094200 | 10300228250 | 45400 | 45150 | 45400 | 45100 | 5365 |
| 553 | 20241111 | 094100 | 10057070650 | 45150 | 45000 | 45200 | 44950 | 1804 |
| 554 | 20241111 | 094000 | 9975845550 | 45000 | 44900 | 45000 | 44800 | 1073 |
| 555 | 20241111 | 093900 | 9927666100 | 44900 | 44950 | 44950 | 44850 | 2837 |
| 556 | 20241111 | 093800 | 9800339500 | 44950 | 44950 | 44950 | 44850 | 3894 |
| 557 | 20241111 | 093700 | 9625493650 | 44950 | 44900 | 44950 | 44850 | 1047 |
| 558 | 20241111 | 093600 | 9578486000 | 44900 | 44950 | 44950 | 44900 | 3646 |
| 559 | 20241111 | 093500 | 9414756200 | 44950 | 44950 | 44950 | 44800 | 553 |
| 560 | 20241111 | 093400 | 9389934750 | 44900 | 44750 | 44900 | 44750 | 1316 |
| 561 | 20241111 | 093300 | 9330989550 | 44750 | 45000 | 45000 | 44750 | 5772 |
| 562 | 20241111 | 093200 | 9072221350 | 45000 | 45050 | 45050 | 44950 | 1511 |
| 563 | 20241111 | 093100 | 9004242800 | 45050 | 45100 | 45150 | 44950 | 4798 |
| 564 | 20241111 | 093000 | 8788120650 | 45150 | 45400 | 45400 | 45100 | 5193 |
| 565 | 20241111 | 092900 | 8553367550 | 45300 | 45250 | 45400 | 45250 | 3606 |
| 566 | 20241111 | 092800 | 8389775300 | 45250 | 45450 | 45450 | 45200 | 5534 |
| 567 | 20241111 | 092700 | 8139235050 | 45450 | 45400 | 45450 | 45350 | 3730 |
| 568 | 20241111 | 092600 | 7969929050 | 45350 | 45300 | 45400 | 45250 | 3195 |
| 569 | 20241111 | 092500 | 7825037200 | 45250 | 45350 | 45350 | 45200 | 1889 |
| 570 | 20241111 | 092400 | 7739507350 | 45350 | 45100 | 45400 | 45100 | 4092 |
| 571 | 20241111 | 092300 | 7554151250 | 45100 | 45350 | 45500 | 45100 | 10017 |
| 572 | 20241111 | 092200 | 7099616900 | 45400 | 45300 | 45400 | 45100 | 10895 |
| 573 | 20241111 | 092100 | 6606848250 | 45300 | 45350 | 45350 | 45250 | 1924 |
| 574 | 20241111 | 092000 | 6519718600 | 45300 | 45250 | 45400 | 45250 | 4897 |
| 575 | 20241111 | 091900 | 6297845000 | 45300 | 45250 | 45350 | 45200 | 4019 |
| 576 | 20241111 | 091800 | 6115848350 | 45200 | 45000 | 45250 | 45000 | 6738 |
| 577 | 20241111 | 091700 | 5811291650 | 45050 | 44800 | 45050 | 44700 | 9774 |
| 578 | 20241111 | 091600 | 5373532000 | 44800 | 44850 | 44950 | 44800 | 3055 |
| 579 | 20241111 | 091500 | 5236539000 | 44900 | 44850 | 45000 | 44800 | 2876 |
| 580 | 20241111 | 091400 | 5107385050 | 44800 | 45000 | 45100 | 44800 | 7257 |
| 581 | 20241111 | 091300 | 4781625850 | 44950 | 45050 | 45050 | 44900 | 2799 |
| 582 | 20241111 | 091200 | 4655799950 | 45000 | 45050 | 45050 | 44900 | 5625 |
| 583 | 20241111 | 091100 | 4402710700 | 45000 | 45100 | 45150 | 44950 | 1964 |
| 584 | 20241111 | 091000 | 4314311350 | 45000 | 44700 | 45000 | 44700 | 3852 |
| 585 | 20241111 | 090900 | 4141546800 | 44750 | 45050 | 45250 | 44750 | 14034 |
| 586 | 20241111 | 090800 | 3510842850 | 45100 | 45200 | 45200 | 45000 | 4142 |
| 587 | 20241111 | 090700 | 3324034400 | 45150 | 45250 | 45250 | 44850 | 6934 |
| 588 | 20241111 | 090600 | 3011931050 | 45150 | 45450 | 45500 | 45150 | 6445 |
| 589 | 20241111 | 090500 | 2719565800 | 45450 | 45300 | 45500 | 45200 | 5085 |
| 590 | 20241111 | 090400 | 2488915050 | 45400 | 45100 | 45400 | 44800 | 9925 |
| 591 | 20241111 | 090300 | 2041608300 | 44850 | 45000 | 45100 | 44750 | 4721 |
| 592 | 20241111 | 090200 | 1829772300 | 45000 | 45000 | 45050 | 44850 | 6165 |
| 593 | 20241111 | 090100 | 1552698400 | 45000 | 44900 | 45100 | 44700 | 12511 |
| 594 | 20241111 | 090000 | 991545100 | 44750 | 45250 | 45300 | 44750 | 21918 |