33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 3 | 20241111 | 190200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20241111 | 190100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20241111 | 190000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20241111 | 185900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20241111 | 185800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20241111 | 185700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20241111 | 185600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20241111 | 185500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20241111 | 185400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20241111 | 185300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20241111 | 185200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20241111 | 185100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20241111 | 185000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20241111 | 184900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20241111 | 184800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20241111 | 184700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20241111 | 184600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20241111 | 184500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20241111 | 184400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20241111 | 184300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20241111 | 184200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20241111 | 184100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20241111 | 184000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20241111 | 183900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20241111 | 183800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20241111 | 183700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20241111 | 183600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20241111 | 183500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20241111 | 183400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20241111 | 183300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 33 | 20241111 | 183200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20241111 | 183100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20241111 | 183000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20241111 | 182900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20241111 | 182800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20241111 | 182700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20241111 | 182600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20241111 | 182500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20241111 | 182400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20241111 | 182300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20241111 | 182200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20241111 | 182100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20241111 | 182000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20241111 | 181900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20241111 | 181800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20241111 | 181700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20241111 | 181600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20241111 | 181500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20241111 | 181400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20241111 | 181300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20241111 | 181200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20241111 | 181100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20241111 | 181000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20241111 | 180900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20241111 | 180800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20241111 | 180700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20241111 | 180600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20241111 | 180500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20241111 | 180400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20241111 | 180300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 63 | 20241111 | 180200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20241111 | 180100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20241111 | 180000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20241111 | 175900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20241111 | 175800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20241111 | 175700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20241111 | 175600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20241111 | 175500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20241111 | 175400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20241111 | 175300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20241111 | 175200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20241111 | 175100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20241111 | 175000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20241111 | 174900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20241111 | 174800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20241111 | 174700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20241111 | 174600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20241111 | 174500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20241111 | 174400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20241111 | 174300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20241111 | 174200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20241111 | 174100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20241111 | 174000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20241111 | 173900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20241111 | 173800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20241111 | 173700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20241111 | 173600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20241111 | 173500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20241111 | 173400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20241111 | 173300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 93 | 20241111 | 173200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20241111 | 173100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20241111 | 173000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20241111 | 172900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20241111 | 172800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20241111 | 172700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20241111 | 172600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20241111 | 172500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20241111 | 172400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20241111 | 172300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20241111 | 172200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20241111 | 172100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20241111 | 172000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20241111 | 171900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20241111 | 171800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20241111 | 171700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20241111 | 171600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20241111 | 171500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20241111 | 171400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20241111 | 171300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20241111 | 171200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20241111 | 171100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20241111 | 171000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20241111 | 170900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20241111 | 170800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20241111 | 170700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20241111 | 170600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20241111 | 170500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20241111 | 170400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20241111 | 170300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 123 | 20241111 | 170200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20241111 | 170100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20241111 | 170000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20241111 | 165900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20241111 | 165800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20241111 | 165700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20241111 | 165600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20241111 | 165500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20241111 | 165400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20241111 | 165300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20241111 | 165200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20241111 | 165100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20241111 | 165000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20241111 | 164900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20241111 | 164800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20241111 | 164700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20241111 | 164600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20241111 | 164500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20241111 | 164400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20241111 | 164300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20241111 | 164200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20241111 | 164100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20241111 | 164000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20241111 | 163900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20241111 | 163800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20241111 | 163700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20241111 | 163600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20241111 | 163500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20241111 | 163400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20241111 | 163300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 153 | 20241111 | 163200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20241111 | 163100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20241111 | 163000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20241111 | 162900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20241111 | 162800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20241111 | 162700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20241111 | 162600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20241111 | 162500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20241111 | 162400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20241111 | 162300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20241111 | 162200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20241111 | 162100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20241111 | 162000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20241111 | 161900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20241111 | 161800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20241111 | 161700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20241111 | 161600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20241111 | 161500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20241111 | 161400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20241111 | 161300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20241111 | 161200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20241111 | 161100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20241111 | 161000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20241111 | 160900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20241111 | 160800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20241111 | 160700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20241111 | 160600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20241111 | 160500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20241111 | 160400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20241111 | 160300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 183 | 20241111 | 160200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20241111 | 160100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20241111 | 160000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20241111 | 155900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20241111 | 155800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20241111 | 155700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20241111 | 155600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20241111 | 155500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20241111 | 155400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20241111 | 155300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20241111 | 155200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20241111 | 155100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20241111 | 155000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20241111 | 154900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20241111 | 154800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20241111 | 154700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20241111 | 154600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20241111 | 154500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20241111 | 154400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20241111 | 154300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20241111 | 154200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20241111 | 154100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20241111 | 154000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20241111 | 153900 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20241111 | 153800 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20241111 | 153700 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20241111 | 153600 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20241111 | 153500 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20241111 | 153400 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20241111 | 153300 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 213 | 20241111 | 153200 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20241111 | 153100 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20241111 | 153000 | 23918122800 | 33900 | 33900 | 33900 | 33900 | 5985 |
| 216 | 20241111 | 152900 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20241111 | 152800 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20241111 | 152700 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20241111 | 152600 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20241111 | 152500 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20241111 | 152400 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20241111 | 152300 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20241111 | 152200 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20241111 | 152100 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20241111 | 152000 | 23715231300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20241111 | 151900 | 23715231300 | 34000 | 33950 | 34000 | 33900 | 1191 |
| 227 | 20241111 | 151800 | 23674770350 | 33950 | 33900 | 33950 | 33900 | 752 |
| 228 | 20241111 | 151700 | 23649242450 | 33900 | 33950 | 34000 | 33900 | 693 |
| 229 | 20241111 | 151600 | 23625727200 | 33900 | 33950 | 34000 | 33900 | 1199 |
| 230 | 20241111 | 151500 | 23585014250 | 33950 | 33950 | 34100 | 33950 | 911 |
| 231 | 20241111 | 151400 | 23554036600 | 34000 | 33900 | 34050 | 33900 | 536 |
| 232 | 20241111 | 151300 | 23535816750 | 33900 | 33900 | 34000 | 33900 | 1186 |
| 233 | 20241111 | 151200 | 23495506850 | 33900 | 33900 | 34000 | 33900 | 1138 |
| 234 | 20241111 | 151100 | 23456877000 | 33900 | 33900 | 33950 | 33900 | 1925 |
| 235 | 20241111 | 151000 | 23391555800 | 33950 | 33900 | 33950 | 33900 | 947 |
| 236 | 20241111 | 150900 | 23359435400 | 33900 | 33900 | 33950 | 33900 | 292 |
| 237 | 20241111 | 150800 | 23349529350 | 33900 | 33900 | 33950 | 33850 | 804 |
| 238 | 20241111 | 150700 | 23322271350 | 33850 | 33850 | 33900 | 33800 | 1443 |
| 239 | 20241111 | 150600 | 23273418900 | 33850 | 33700 | 33850 | 33700 | 1752 |
| 240 | 20241111 | 150500 | 23214194800 | 33700 | 33650 | 33800 | 33650 | 2070 |
| 241 | 20241111 | 150400 | 23144382550 | 33650 | 33650 | 33700 | 33600 | 1116 |
| 242 | 20241111 | 150300 | 23106800700 | 33650 | 33650 | 33700 | 33600 | 3481 |
| 243 | 20241111 | 150200 | 22989687500 | 33700 | 33750 | 33800 | 33650 | 1968 |
| 244 | 20241111 | 150100 | 22923298900 | 33800 | 33900 | 33900 | 33750 | 2496 |
| 245 | 20241111 | 150000 | 22838906650 | 33850 | 33850 | 33950 | 33800 | 1003 |
| 246 | 20241111 | 145900 | 22804988450 | 33850 | 33950 | 33950 | 33850 | 4024 |
| 247 | 20241111 | 145800 | 22668684100 | 33950 | 34000 | 34000 | 33900 | 697 |
| 248 | 20241111 | 145700 | 22645006200 | 34000 | 34000 | 34000 | 33950 | 1417 |
| 249 | 20241111 | 145600 | 22596854500 | 34000 | 34100 | 34150 | 33950 | 3558 |
| 250 | 20241111 | 145500 | 22475755250 | 34050 | 34300 | 34300 | 34050 | 2526 |
| 251 | 20241111 | 145400 | 22389486950 | 34300 | 34350 | 34400 | 34250 | 5520 |
| 252 | 20241111 | 145300 | 22200118250 | 34400 | 34450 | 34450 | 34350 | 1196 |
| 253 | 20241111 | 145200 | 22158974500 | 34400 | 34450 | 34450 | 34400 | 710 |
| 254 | 20241111 | 145100 | 22134532850 | 34400 | 34450 | 34450 | 34400 | 645 |
| 255 | 20241111 | 145000 | 22112315650 | 34450 | 34450 | 34450 | 34400 | 866 |
| 256 | 20241111 | 144900 | 22082496850 | 34450 | 34500 | 34500 | 34400 | 1497 |
| 257 | 20241111 | 144800 | 22030926900 | 34450 | 34550 | 34550 | 34400 | 4596 |
| 258 | 20241111 | 144700 | 21872380450 | 34550 | 34600 | 34650 | 34550 | 1992 |
| 259 | 20241111 | 144600 | 21803459400 | 34650 | 34600 | 34650 | 34550 | 1653 |
| 260 | 20241111 | 144500 | 21746258700 | 34600 | 34550 | 34600 | 34550 | 580 |
| 261 | 20241111 | 144400 | 21726198700 | 34550 | 34600 | 34650 | 34550 | 2366 |
| 262 | 20241111 | 144300 | 21644391800 | 34600 | 34600 | 34650 | 34550 | 1643 |
| 263 | 20241111 | 144200 | 21587549050 | 34600 | 34600 | 34600 | 34550 | 1104 |
| 264 | 20241111 | 144100 | 21549365150 | 34600 | 34550 | 34600 | 34500 | 2123 |
| 265 | 20241111 | 144000 | 21476014900 | 34550 | 34500 | 34550 | 34500 | 1265 |
| 266 | 20241111 | 143900 | 21432330900 | 34500 | 34500 | 34500 | 34450 | 2210 |
| 267 | 20241111 | 143800 | 21356096400 | 34450 | 34450 | 34500 | 34450 | 866 |
| 268 | 20241111 | 143700 | 21326235800 | 34500 | 34450 | 34500 | 34400 | 1318 |
| 269 | 20241111 | 143600 | 21280831750 | 34450 | 34400 | 34450 | 34350 | 1592 |
| 270 | 20241111 | 143500 | 21226029150 | 34400 | 34350 | 34400 | 34350 | 659 |
| 271 | 20241111 | 143400 | 21203366150 | 34400 | 34350 | 34400 | 34350 | 887 |
| 272 | 20241111 | 143300 | 21172867350 | 34400 | 34400 | 34400 | 34350 | 593 |
| 273 | 20241111 | 143200 | 21152471550 | 34350 | 34350 | 34400 | 34300 | 947 |
| 274 | 20241111 | 143100 | 21119918500 | 34350 | 34350 | 34400 | 34350 | 530 |
| 275 | 20241111 | 143000 | 21101702300 | 34300 | 34350 | 34400 | 34300 | 589 |
| 276 | 20241111 | 142900 | 21081471700 | 34350 | 34350 | 34400 | 34350 | 748 |
| 277 | 20241111 | 142800 | 21055773400 | 34300 | 34350 | 34350 | 34300 | 757 |
| 278 | 20241111 | 142700 | 21029782200 | 34350 | 34350 | 34350 | 34300 | 326 |
| 279 | 20241111 | 142600 | 21018587500 | 34300 | 34350 | 34350 | 34300 | 460 |
| 280 | 20241111 | 142500 | 21002788200 | 34350 | 34300 | 34350 | 34300 | 438 |
| 281 | 20241111 | 142400 | 20987749950 | 34350 | 34300 | 34350 | 34250 | 679 |
| 282 | 20241111 | 142300 | 20964447700 | 34300 | 34350 | 34350 | 34250 | 648 |
| 283 | 20241111 | 142200 | 20942223650 | 34350 | 34300 | 34350 | 34250 | 1173 |
| 284 | 20241111 | 142100 | 20902002350 | 34350 | 34350 | 34350 | 34300 | 401 |
| 285 | 20241111 | 142000 | 20888231850 | 34350 | 34300 | 34350 | 34250 | 493 |
| 286 | 20241111 | 141900 | 20871318900 | 34300 | 34350 | 34350 | 34250 | 556 |
| 287 | 20241111 | 141800 | 20852237450 | 34350 | 34350 | 34350 | 34300 | 983 |
| 288 | 20241111 | 141700 | 20818482500 | 34300 | 34300 | 34350 | 34250 | 1115 |
| 289 | 20241111 | 141600 | 20780238400 | 34350 | 34300 | 34350 | 34300 | 839 |
| 290 | 20241111 | 141500 | 20751425350 | 34300 | 34300 | 34350 | 34300 | 673 |
| 291 | 20241111 | 141400 | 20728325600 | 34300 | 34250 | 34300 | 34250 | 551 |
| 292 | 20241111 | 141300 | 20709434150 | 34250 | 34250 | 34300 | 34200 | 1005 |
| 293 | 20241111 | 141200 | 20675012800 | 34250 | 34250 | 34300 | 34200 | 1070 |
| 294 | 20241111 | 141100 | 20638372800 | 34250 | 34300 | 34300 | 34250 | 647 |
| 295 | 20241111 | 141000 | 20616187450 | 34300 | 34200 | 34300 | 34200 | 531 |
| 296 | 20241111 | 140900 | 20597988900 | 34250 | 34250 | 34300 | 34200 | 944 |
| 297 | 20241111 | 140800 | 20565653400 | 34300 | 34300 | 34300 | 34250 | 334 |
| 298 | 20241111 | 140700 | 20554200200 | 34200 | 34250 | 34300 | 34200 | 886 |
| 299 | 20241111 | 140600 | 20523856550 | 34250 | 34250 | 34250 | 34200 | 683 |
| 300 | 20241111 | 140500 | 20500482500 | 34200 | 34250 | 34250 | 34200 | 574 |
| 301 | 20241111 | 140400 | 20480840600 | 34200 | 34250 | 34250 | 34100 | 1933 |
| 302 | 20241111 | 140300 | 20414866950 | 34200 | 34300 | 34300 | 34200 | 1466 |
| 303 | 20241111 | 140200 | 20364685100 | 34300 | 34250 | 34350 | 34250 | 760 |
| 304 | 20241111 | 140100 | 20338622300 | 34250 | 34250 | 34350 | 34250 | 799 |
| 305 | 20241111 | 140000 | 20311197100 | 34250 | 34250 | 34300 | 34200 | 577 |
| 306 | 20241111 | 135900 | 20291427800 | 34200 | 34250 | 34250 | 34200 | 583 |
| 307 | 20241111 | 135800 | 20271477900 | 34200 | 34250 | 34300 | 34200 | 1187 |
| 308 | 20241111 | 135700 | 20230842850 | 34300 | 34350 | 34400 | 34250 | 1891 |
| 309 | 20241111 | 135600 | 20165927700 | 34350 | 34350 | 34400 | 34350 | 810 |
| 310 | 20241111 | 135500 | 20138072550 | 34400 | 34400 | 34400 | 34300 | 1564 |
| 311 | 20241111 | 135400 | 20084293950 | 34400 | 34350 | 34400 | 34300 | 913 |
| 312 | 20241111 | 135300 | 20052908250 | 34350 | 34300 | 34400 | 34250 | 3972 |
| 313 | 20241111 | 135200 | 19916682750 | 34400 | 34300 | 34400 | 34250 | 802 |
| 314 | 20241111 | 135100 | 19889131200 | 34350 | 34350 | 34400 | 34300 | 1708 |
| 315 | 20241111 | 135000 | 19830483050 | 34400 | 34350 | 34400 | 34350 | 365 |
| 316 | 20241111 | 134900 | 19817936950 | 34350 | 34300 | 34350 | 34300 | 1084 |
| 317 | 20241111 | 134800 | 19780736300 | 34300 | 34300 | 34350 | 34300 | 1696 |
| 318 | 20241111 | 134700 | 19722536550 | 34300 | 34450 | 34450 | 34300 | 4124 |
| 319 | 20241111 | 134600 | 19580685650 | 34450 | 34500 | 34500 | 34400 | 1208 |
| 320 | 20241111 | 134500 | 19539090850 | 34500 | 34500 | 34500 | 34400 | 3720 |
| 321 | 20241111 | 134400 | 19410877450 | 34500 | 34500 | 34500 | 34450 | 691 |
| 322 | 20241111 | 134300 | 19387040400 | 34500 | 34450 | 34500 | 34450 | 1144 |
| 323 | 20241111 | 134200 | 19347601600 | 34450 | 34450 | 34500 | 34400 | 1651 |
| 324 | 20241111 | 134100 | 19290687850 | 34400 | 34350 | 34400 | 34250 | 2563 |
| 325 | 20241111 | 134000 | 19202738900 | 34350 | 34300 | 34350 | 34300 | 833 |
| 326 | 20241111 | 133900 | 19174145250 | 34300 | 34400 | 34400 | 34300 | 1186 |
| 327 | 20241111 | 133800 | 19133385700 | 34400 | 34450 | 34500 | 34400 | 1215 |
| 328 | 20241111 | 133700 | 19091535500 | 34450 | 34450 | 34500 | 34300 | 2087 |
| 329 | 20241111 | 133600 | 19019837000 | 34450 | 34250 | 34600 | 34250 | 10474 |
| 330 | 20241111 | 133500 | 18659689800 | 34200 | 34200 | 34250 | 34150 | 842 |
| 331 | 20241111 | 133400 | 18630887000 | 34200 | 34150 | 34200 | 34150 | 681 |
| 332 | 20241111 | 133300 | 18607603200 | 34200 | 34200 | 34250 | 34150 | 913 |
| 333 | 20241111 | 133200 | 18576378800 | 34200 | 34200 | 34200 | 34150 | 1562 |
| 334 | 20241111 | 133100 | 18522970100 | 34200 | 34150 | 34200 | 34050 | 1367 |
| 335 | 20241111 | 133000 | 18476297200 | 34150 | 34200 | 34200 | 34100 | 2004 |
| 336 | 20241111 | 132900 | 18407863650 | 34150 | 34300 | 34300 | 34150 | 2115 |
| 337 | 20241111 | 132800 | 18335477350 | 34300 | 34200 | 34300 | 34200 | 1901 |
| 338 | 20241111 | 132700 | 18270328900 | 34250 | 34200 | 34250 | 34150 | 1373 |
| 339 | 20241111 | 132600 | 18223357050 | 34200 | 34100 | 34200 | 34100 | 1348 |
| 340 | 20241111 | 132500 | 18177331400 | 34100 | 34100 | 34150 | 34050 | 1061 |
| 341 | 20241111 | 132400 | 18141128050 | 34100 | 34050 | 34100 | 34050 | 1710 |
| 342 | 20241111 | 132300 | 18082856500 | 34050 | 34050 | 34100 | 34000 | 637 |
| 343 | 20241111 | 132200 | 18061150100 | 34050 | 34000 | 34050 | 33950 | 3407 |
| 344 | 20241111 | 132100 | 17945305250 | 33950 | 34000 | 34000 | 33950 | 872 |
| 345 | 20241111 | 132000 | 17915667350 | 34000 | 33900 | 34000 | 33900 | 2096 |
| 346 | 20241111 | 131900 | 17844449950 | 33900 | 33850 | 33950 | 33800 | 479 |
| 347 | 20241111 | 131800 | 17828222150 | 33850 | 33850 | 33900 | 33700 | 1079 |
| 348 | 20241111 | 131700 | 17791740600 | 33800 | 33900 | 33950 | 33800 | 3446 |
| 349 | 20241111 | 131600 | 17674915550 | 33950 | 33950 | 34000 | 33900 | 1820 |
| 350 | 20241111 | 131500 | 17613115750 | 33950 | 33850 | 33950 | 33850 | 3775 |
| 351 | 20241111 | 131400 | 17485148300 | 33850 | 33800 | 33850 | 33750 | 585 |
| 352 | 20241111 | 131300 | 17465370450 | 33750 | 33800 | 33850 | 33750 | 965 |
| 353 | 20241111 | 131200 | 17432746350 | 33800 | 33800 | 33850 | 33800 | 330 |
| 354 | 20241111 | 131100 | 17421586700 | 33800 | 33800 | 33850 | 33800 | 1399 |
| 355 | 20241111 | 131000 | 17374286850 | 33800 | 33750 | 33850 | 33750 | 1671 |
| 356 | 20241111 | 130900 | 17317789100 | 33800 | 33650 | 33800 | 33650 | 3924 |
| 357 | 20241111 | 130800 | 17185379100 | 33700 | 33550 | 33700 | 33550 | 4052 |
| 358 | 20241111 | 130700 | 17049085300 | 33550 | 33500 | 33550 | 33500 | 1823 |
| 359 | 20241111 | 130600 | 16987929950 | 33500 | 33500 | 33550 | 33500 | 287 |
| 360 | 20241111 | 130500 | 16978309850 | 33500 | 33500 | 33550 | 33500 | 463 |
| 361 | 20241111 | 130400 | 16962790050 | 33500 | 33500 | 33550 | 33500 | 71 |
| 362 | 20241111 | 130300 | 16960410500 | 33550 | 33550 | 33600 | 33550 | 1376 |
| 363 | 20241111 | 130200 | 16914240900 | 33600 | 33500 | 33600 | 33500 | 1385 |
| 364 | 20241111 | 130100 | 16867762200 | 33500 | 33500 | 33550 | 33500 | 1774 |
| 365 | 20241111 | 130000 | 16808275600 | 33500 | 33500 | 33550 | 33500 | 1338 |
| 366 | 20241111 | 125900 | 16763429100 | 33500 | 33450 | 33500 | 33400 | 1179 |
| 367 | 20241111 | 125800 | 16723966200 | 33450 | 33350 | 33450 | 33350 | 1417 |
| 368 | 20241111 | 125700 | 16676578750 | 33350 | 33400 | 33400 | 33350 | 243 |
| 369 | 20241111 | 125600 | 16668462700 | 33400 | 33350 | 33400 | 33350 | 368 |
| 370 | 20241111 | 125500 | 16656186200 | 33350 | 33400 | 33400 | 33350 | 302 |
| 371 | 20241111 | 125400 | 16646107750 | 33350 | 33400 | 33450 | 33350 | 770 |
| 372 | 20241111 | 125300 | 16620412800 | 33400 | 33400 | 33450 | 33400 | 1255 |
| 373 | 20241111 | 125200 | 16578476900 | 33400 | 33400 | 33400 | 33350 | 447 |
| 374 | 20241111 | 125100 | 16563553900 | 33350 | 33350 | 33450 | 33350 | 496 |
| 375 | 20241111 | 125000 | 16546993950 | 33400 | 33350 | 33400 | 33350 | 167 |
| 376 | 20241111 | 124900 | 16541424400 | 33350 | 33400 | 33400 | 33350 | 155 |
| 377 | 20241111 | 124800 | 16536248000 | 33350 | 33400 | 33400 | 33350 | 222 |
| 378 | 20241111 | 124700 | 16528838850 | 33450 | 33400 | 33450 | 33400 | 555 |
| 379 | 20241111 | 124600 | 16510299250 | 33400 | 33400 | 33400 | 33400 | 108 |
| 380 | 20241111 | 124500 | 16506692050 | 33400 | 33400 | 33450 | 33400 | 371 |
| 381 | 20241111 | 124400 | 16494299300 | 33450 | 33450 | 33450 | 33400 | 384 |
| 382 | 20241111 | 124300 | 16481470700 | 33450 | 33400 | 33450 | 33400 | 596 |
| 383 | 20241111 | 124200 | 16461564250 | 33400 | 33450 | 33450 | 33400 | 34 |
| 384 | 20241111 | 124100 | 16460427600 | 33450 | 33400 | 33450 | 33400 | 489 |
| 385 | 20241111 | 124000 | 16444091950 | 33350 | 33300 | 33350 | 33300 | 572 |
| 386 | 20241111 | 123900 | 16425023400 | 33300 | 33350 | 33350 | 33300 | 380 |
| 387 | 20241111 | 123800 | 16412366900 | 33350 | 33300 | 33350 | 33300 | 191 |
| 388 | 20241111 | 123700 | 16406004850 | 33300 | 33250 | 33300 | 33250 | 192 |
| 389 | 20241111 | 123600 | 16399613200 | 33250 | 33250 | 33300 | 33250 | 423 |
| 390 | 20241111 | 123500 | 16385539600 | 33250 | 33400 | 33450 | 33250 | 2656 |
| 391 | 20241111 | 123400 | 16297064200 | 33450 | 33400 | 33450 | 33400 | 257 |
| 392 | 20241111 | 123300 | 16288478450 | 33450 | 33450 | 33500 | 33400 | 1310 |
| 393 | 20241111 | 123200 | 16244660550 | 33500 | 33450 | 33500 | 33450 | 313 |
| 394 | 20241111 | 123100 | 16234184200 | 33450 | 33500 | 33500 | 33450 | 313 |
| 395 | 20241111 | 123000 | 16223700900 | 33500 | 33500 | 33500 | 33450 | 552 |
| 396 | 20241111 | 122900 | 16205211300 | 33550 | 33550 | 33550 | 33500 | 1043 |
| 397 | 20241111 | 122800 | 16170222350 | 33550 | 33550 | 33650 | 33550 | 2540 |
| 398 | 20241111 | 122700 | 16084945150 | 33500 | 33450 | 33550 | 33450 | 947 |
| 399 | 20241111 | 122600 | 16053217200 | 33450 | 33500 | 33500 | 33450 | 1315 |
| 400 | 20241111 | 122500 | 16009181450 | 33500 | 33400 | 33500 | 33400 | 1917 |
| 401 | 20241111 | 122400 | 15944995550 | 33400 | 33400 | 33400 | 33350 | 1048 |
| 402 | 20241111 | 122300 | 15909996150 | 33400 | 33400 | 33400 | 33350 | 558 |
| 403 | 20241111 | 122200 | 15891370150 | 33400 | 33350 | 33400 | 33300 | 813 |
| 404 | 20241111 | 122100 | 15864250200 | 33400 | 33250 | 33400 | 33250 | 2111 |
| 405 | 20241111 | 122000 | 15793920700 | 33200 | 33200 | 33250 | 33200 | 362 |
| 406 | 20241111 | 121900 | 15781891900 | 33200 | 33250 | 33250 | 33200 | 2207 |
| 407 | 20241111 | 121800 | 15708599350 | 33250 | 33300 | 33300 | 33250 | 1021 |
| 408 | 20241111 | 121700 | 15674645400 | 33300 | 33250 | 33350 | 33250 | 1766 |
| 409 | 20241111 | 121600 | 15615850000 | 33250 | 33300 | 33300 | 33250 | 462 |
| 410 | 20241111 | 121500 | 15600470850 | 33300 | 33250 | 33300 | 33200 | 777 |
| 411 | 20241111 | 121400 | 15574616900 | 33250 | 33200 | 33300 | 33200 | 2660 |
| 412 | 20241111 | 121300 | 15486212550 | 33200 | 33200 | 33200 | 33150 | 883 |
| 413 | 20241111 | 121200 | 15456900400 | 33200 | 33150 | 33200 | 33150 | 464 |
| 414 | 20241111 | 121100 | 15441511000 | 33150 | 33150 | 33200 | 33150 | 597 |
| 415 | 20241111 | 121000 | 15421720400 | 33150 | 33100 | 33150 | 33050 | 421 |
| 416 | 20241111 | 120900 | 15407783100 | 33100 | 33100 | 33100 | 33100 | 544 |
| 417 | 20241111 | 120800 | 15389776700 | 33050 | 33050 | 33050 | 33050 | 333 |
| 418 | 20241111 | 120700 | 15378771050 | 33050 | 33050 | 33100 | 33000 | 1624 |
| 419 | 20241111 | 120600 | 15325112800 | 33050 | 33000 | 33050 | 33000 | 544 |
| 420 | 20241111 | 120500 | 15307143050 | 33050 | 33000 | 33050 | 33000 | 547 |
| 421 | 20241111 | 120400 | 15289073950 | 33050 | 33050 | 33050 | 33000 | 250 |
| 422 | 20241111 | 120300 | 15280822600 | 33050 | 33000 | 33050 | 33000 | 226 |
| 423 | 20241111 | 120200 | 15273362000 | 33000 | 33000 | 33000 | 33000 | 107 |
| 424 | 20241111 | 120100 | 15269831000 | 33050 | 33050 | 33050 | 33000 | 2874 |
| 425 | 20241111 | 120000 | 15174856950 | 33000 | 33050 | 33050 | 33000 | 713 |
| 426 | 20241111 | 115900 | 15151299050 | 33050 | 33100 | 33100 | 33050 | 341 |
| 427 | 20241111 | 115800 | 15140024750 | 33100 | 33150 | 33200 | 33100 | 1778 |
| 428 | 20241111 | 115700 | 15081097750 | 33200 | 33150 | 33200 | 33100 | 676 |
| 429 | 20241111 | 115600 | 15058696400 | 33150 | 33100 | 33150 | 33100 | 879 |
| 430 | 20241111 | 115500 | 15029567700 | 33100 | 33100 | 33100 | 33100 | 33 |
| 431 | 20241111 | 115400 | 15028475400 | 33100 | 33050 | 33150 | 33050 | 306 |
| 432 | 20241111 | 115300 | 15018342400 | 33050 | 33050 | 33100 | 33000 | 554 |
| 433 | 20241111 | 115200 | 15000035700 | 33050 | 33000 | 33050 | 33000 | 241 |
| 434 | 20241111 | 115100 | 14992077400 | 33000 | 33000 | 33000 | 33000 | 920 |
| 435 | 20241111 | 115000 | 14961717400 | 33000 | 33000 | 33000 | 33000 | 466 |
| 436 | 20241111 | 114900 | 14946339400 | 33000 | 32950 | 33000 | 32950 | 633 |
| 437 | 20241111 | 114800 | 14925451650 | 32950 | 32950 | 32950 | 32900 | 240 |
| 438 | 20241111 | 114700 | 14917547150 | 32950 | 32950 | 32950 | 32900 | 911 |
| 439 | 20241111 | 114600 | 14887529750 | 32950 | 32900 | 33000 | 32900 | 647 |
| 440 | 20241111 | 114500 | 14866214550 | 32950 | 32950 | 32950 | 32900 | 713 |
| 441 | 20241111 | 114400 | 14842743700 | 32900 | 32950 | 32950 | 32900 | 228 |
| 442 | 20241111 | 114300 | 14835239800 | 32950 | 32950 | 33000 | 32900 | 1636 |
| 443 | 20241111 | 114200 | 14781335000 | 32950 | 33050 | 33050 | 32950 | 1392 |
| 444 | 20241111 | 114100 | 14735411300 | 33050 | 33050 | 33100 | 33000 | 2045 |
| 445 | 20241111 | 114000 | 14667823750 | 33050 | 33050 | 33100 | 33050 | 421 |
| 446 | 20241111 | 113900 | 14653909600 | 33100 | 33100 | 33150 | 33050 | 469 |
| 447 | 20241111 | 113800 | 14638385500 | 33150 | 33150 | 33200 | 33150 | 555 |
| 448 | 20241111 | 113700 | 14619979200 | 33150 | 33150 | 33200 | 33150 | 529 |
| 449 | 20241111 | 113600 | 14602442550 | 33200 | 33150 | 33200 | 33100 | 2235 |
| 450 | 20241111 | 113500 | 14528423350 | 33150 | 33050 | 33150 | 33050 | 433 |
| 451 | 20241111 | 113400 | 14514090400 | 33050 | 33100 | 33100 | 33050 | 187 |
| 452 | 20241111 | 113300 | 14507905050 | 33100 | 33100 | 33150 | 33050 | 796 |
| 453 | 20241111 | 113200 | 14481562500 | 33150 | 33050 | 33150 | 33050 | 1670 |
| 454 | 20241111 | 113100 | 14426289850 | 33050 | 33050 | 33100 | 33050 | 1286 |
| 455 | 20241111 | 113000 | 14383756850 | 33050 | 33050 | 33050 | 33000 | 142 |
| 456 | 20241111 | 112900 | 14379065650 | 33000 | 33000 | 33000 | 33000 | 78 |
| 457 | 20241111 | 112800 | 14376491650 | 33000 | 33000 | 33050 | 33000 | 214 |
| 458 | 20241111 | 112700 | 14369427550 | 33000 | 33050 | 33100 | 33000 | 2194 |
| 459 | 20241111 | 112600 | 14296852750 | 33100 | 33100 | 33100 | 33050 | 583 |
| 460 | 20241111 | 112500 | 14277570450 | 33050 | 33100 | 33100 | 33050 | 156 |
| 461 | 20241111 | 112400 | 14272414550 | 33150 | 33150 | 33200 | 33050 | 4567 |
| 462 | 20241111 | 112300 | 14121080950 | 33100 | 33150 | 33150 | 33100 | 493 |
| 463 | 20241111 | 112200 | 14104749800 | 33100 | 32950 | 33100 | 32900 | 3732 |
| 464 | 20241111 | 112100 | 13981461250 | 32900 | 32900 | 32900 | 32850 | 629 |
| 465 | 20241111 | 112000 | 13960770150 | 32850 | 32850 | 32900 | 32850 | 197 |
| 466 | 20241111 | 111900 | 13954295750 | 32900 | 32850 | 32950 | 32850 | 282 |
| 467 | 20241111 | 111800 | 13945018650 | 32900 | 32900 | 32900 | 32850 | 436 |
| 468 | 20241111 | 111700 | 13930687950 | 32900 | 32900 | 32950 | 32900 | 320 |
| 469 | 20241111 | 111600 | 13920159150 | 32850 | 32900 | 32900 | 32850 | 184 |
| 470 | 20241111 | 111500 | 13914109300 | 32900 | 32850 | 32950 | 32800 | 944 |
| 471 | 20241111 | 111400 | 13883074450 | 32850 | 32850 | 32900 | 32800 | 1130 |
| 472 | 20241111 | 111300 | 13845947700 | 32850 | 32850 | 32900 | 32850 | 167 |
| 473 | 20241111 | 111200 | 13840461400 | 32850 | 32900 | 32900 | 32850 | 206 |
| 474 | 20241111 | 111100 | 13833692250 | 32900 | 32850 | 32900 | 32850 | 355 |
| 475 | 20241111 | 111000 | 13822021550 | 32900 | 32900 | 32900 | 32850 | 1150 |
| 476 | 20241111 | 110900 | 13784218200 | 32900 | 32850 | 32900 | 32850 | 657 |
| 477 | 20241111 | 110800 | 13762617250 | 32850 | 32900 | 32900 | 32850 | 773 |
| 478 | 20241111 | 110700 | 13737220800 | 32900 | 32850 | 32950 | 32850 | 417 |
| 479 | 20241111 | 110600 | 13723504450 | 32850 | 32850 | 32900 | 32800 | 480 |
| 480 | 20241111 | 110500 | 13707742550 | 32850 | 32900 | 32950 | 32800 | 971 |
| 481 | 20241111 | 110400 | 13675781500 | 32900 | 32800 | 32900 | 32800 | 590 |
| 482 | 20241111 | 110300 | 13656378500 | 32800 | 32800 | 32850 | 32800 | 395 |
| 483 | 20241111 | 110200 | 13643410350 | 32750 | 32850 | 32850 | 32700 | 3587 |
| 484 | 20241111 | 110100 | 13525857800 | 32850 | 32900 | 32950 | 32800 | 876 |
| 485 | 20241111 | 110000 | 13497077400 | 32900 | 33000 | 33000 | 32850 | 1578 |
| 486 | 20241111 | 105900 | 13445136650 | 32950 | 33050 | 33050 | 32950 | 388 |
| 487 | 20241111 | 105800 | 13432332900 | 33050 | 32950 | 33050 | 32950 | 300 |
| 488 | 20241111 | 105700 | 13422440400 | 32950 | 32950 | 33000 | 32900 | 1060 |
| 489 | 20241111 | 105600 | 13387513850 | 32950 | 32950 | 33000 | 32800 | 1875 |
| 490 | 20241111 | 105500 | 13325728550 | 33000 | 32850 | 33000 | 32800 | 1407 |
| 491 | 20241111 | 105400 | 13279412700 | 32850 | 32800 | 32850 | 32800 | 364 |
| 492 | 20241111 | 105300 | 13267466650 | 32850 | 32850 | 32850 | 32800 | 449 |
| 493 | 20241111 | 105200 | 13252735650 | 32800 | 32800 | 32850 | 32800 | 307 |
| 494 | 20241111 | 105100 | 13242660800 | 32850 | 32800 | 32850 | 32750 | 492 |
| 495 | 20241111 | 105000 | 13226534050 | 32800 | 32950 | 32950 | 32800 | 1005 |
| 496 | 20241111 | 104900 | 13193515350 | 32950 | 32950 | 33000 | 32950 | 2242 |
| 497 | 20241111 | 104800 | 13119637600 | 32950 | 32950 | 33000 | 32950 | 4241 |
| 498 | 20241111 | 104700 | 12979779600 | 32950 | 32850 | 33000 | 32850 | 539 |
| 499 | 20241111 | 104600 | 12962038500 | 32850 | 32800 | 32900 | 32800 | 217 |
| 500 | 20241111 | 104500 | 12954909700 | 32800 | 32800 | 32850 | 32750 | 312 |
| 501 | 20241111 | 104400 | 12944678300 | 32800 | 32800 | 32850 | 32750 | 1901 |
| 502 | 20241111 | 104300 | 12882286300 | 32750 | 32700 | 32750 | 32650 | 1366 |
| 503 | 20241111 | 104200 | 12837576650 | 32700 | 32650 | 32700 | 32650 | 478 |
| 504 | 20241111 | 104100 | 12821950200 | 32700 | 32650 | 32700 | 32650 | 963 |
| 505 | 20241111 | 104000 | 12790474300 | 32700 | 32700 | 32750 | 32650 | 1852 |
| 506 | 20241111 | 103900 | 12729936050 | 32700 | 32700 | 32700 | 32650 | 226 |
| 507 | 20241111 | 103800 | 12722550500 | 32700 | 32700 | 32750 | 32650 | 3202 |
| 508 | 20241111 | 103700 | 12617891550 | 32700 | 32800 | 32800 | 32700 | 3554 |
| 509 | 20241111 | 103600 | 12501513850 | 32850 | 32750 | 32850 | 32750 | 1210 |
| 510 | 20241111 | 103500 | 12461842950 | 32750 | 32850 | 32850 | 32750 | 1092 |
| 511 | 20241111 | 103400 | 12426025450 | 32800 | 33000 | 33000 | 32800 | 674 |
| 512 | 20241111 | 103300 | 12403895000 | 32950 | 32950 | 32950 | 32850 | 374 |
| 513 | 20241111 | 103200 | 12391577350 | 33000 | 32750 | 33000 | 32750 | 1804 |
| 514 | 20241111 | 103100 | 12332266500 | 32750 | 32750 | 32750 | 32700 | 1287 |
| 515 | 20241111 | 103000 | 12290145950 | 32700 | 32750 | 32750 | 32700 | 380 |
| 516 | 20241111 | 102900 | 12277718550 | 32700 | 32700 | 32700 | 32650 | 1673 |
| 517 | 20241111 | 102800 | 12223017200 | 32700 | 32850 | 32850 | 32700 | 7113 |
| 518 | 20241111 | 102700 | 11990317450 | 32750 | 32750 | 32750 | 32700 | 2180 |
| 519 | 20241111 | 102600 | 11918944000 | 32750 | 32800 | 32850 | 32750 | 6758 |
| 520 | 20241111 | 102500 | 11697438300 | 32800 | 32850 | 32850 | 32800 | 935 |
| 521 | 20241111 | 102400 | 11666760850 | 32800 | 32850 | 32900 | 32800 | 2844 |
| 522 | 20241111 | 102300 | 11573337900 | 32850 | 33000 | 33050 | 32850 | 5458 |
| 523 | 20241111 | 102200 | 11393531400 | 33000 | 33000 | 33050 | 33000 | 229 |
| 524 | 20241111 | 102100 | 11385967950 | 33000 | 33000 | 33050 | 33000 | 110 |
| 525 | 20241111 | 102000 | 11382337400 | 33050 | 33050 | 33050 | 33000 | 1140 |
| 526 | 20241111 | 101900 | 11344665500 | 33000 | 33050 | 33050 | 33000 | 1018 |
| 527 | 20241111 | 101800 | 11311061300 | 33050 | 33050 | 33050 | 33000 | 1654 |
| 528 | 20241111 | 101700 | 11256449950 | 33050 | 33100 | 33150 | 33000 | 1528 |
| 529 | 20241111 | 101600 | 11205942100 | 33100 | 33100 | 33150 | 33100 | 438 |
| 530 | 20241111 | 101500 | 11191443800 | 33100 | 33150 | 33200 | 33050 | 2469 |
| 531 | 20241111 | 101400 | 11109676600 | 33200 | 33150 | 33200 | 33150 | 232 |
| 532 | 20241111 | 101300 | 11101984700 | 33150 | 33200 | 33250 | 33150 | 1941 |
| 533 | 20241111 | 101200 | 11037545800 | 33200 | 33200 | 33250 | 33050 | 239 |
| 534 | 20241111 | 101100 | 11029622500 | 33150 | 32950 | 33150 | 32950 | 2311 |
| 535 | 20241111 | 101000 | 10953345950 | 32950 | 32950 | 33000 | 32900 | 407 |
| 536 | 20241111 | 100900 | 10939937300 | 32950 | 32850 | 32950 | 32850 | 861 |
| 537 | 20241111 | 100800 | 10911599050 | 32850 | 33000 | 33000 | 32850 | 5904 |
| 538 | 20241111 | 100700 | 10717120150 | 33000 | 33000 | 33000 | 32950 | 455 |
| 539 | 20241111 | 100600 | 10702126050 | 32950 | 33050 | 33100 | 32950 | 2701 |
| 540 | 20241111 | 100500 | 10612957700 | 33050 | 33050 | 33150 | 33000 | 1642 |
| 541 | 20241111 | 100400 | 10558688900 | 33150 | 33050 | 33150 | 33000 | 3915 |
| 542 | 20241111 | 100300 | 10429287700 | 33000 | 32950 | 33250 | 32950 | 233 |
| 543 | 20241111 | 100200 | 10421568650 | 32950 | 33050 | 33050 | 32950 | 4495 |
| 544 | 20241111 | 100100 | 10273173450 | 33100 | 33100 | 33150 | 33050 | 440 |
| 545 | 20241111 | 100000 | 10258614900 | 33100 | 33300 | 33300 | 33100 | 1112 |
| 546 | 20241111 | 095900 | 10221679550 | 33300 | 33250 | 33500 | 33250 | 968 |
| 547 | 20241111 | 095800 | 10189400950 | 33100 | 33400 | 33450 | 33100 | 7113 |
| 548 | 20241111 | 095700 | 9953107400 | 33400 | 33500 | 33550 | 33400 | 1120 |
| 549 | 20241111 | 095600 | 9915650000 | 33500 | 33500 | 33600 | 33450 | 1151 |
| 550 | 20241111 | 095500 | 9877073950 | 33550 | 33650 | 33650 | 33350 | 3638 |
| 551 | 20241111 | 095400 | 9755441500 | 33600 | 33650 | 33700 | 33600 | 2135 |
| 552 | 20241111 | 095300 | 9683652300 | 33700 | 33650 | 33850 | 33650 | 5861 |
| 553 | 20241111 | 095200 | 9485810650 | 33600 | 33450 | 33650 | 33450 | 2237 |
| 554 | 20241111 | 095100 | 9410661350 | 33450 | 33650 | 33650 | 33450 | 3048 |
| 555 | 20241111 | 095000 | 9308390450 | 33650 | 33500 | 33650 | 33450 | 4932 |
| 556 | 20241111 | 094900 | 9142817650 | 33450 | 33450 | 33450 | 33400 | 1180 |
| 557 | 20241111 | 094800 | 9103357650 | 33450 | 33400 | 33450 | 33350 | 661 |
| 558 | 20241111 | 094700 | 9081290300 | 33400 | 33350 | 33400 | 33350 | 776 |
| 559 | 20241111 | 094600 | 9055400800 | 33350 | 33400 | 33450 | 33300 | 844 |
| 560 | 20241111 | 094500 | 9027232450 | 33400 | 33400 | 33450 | 33400 | 1179 |
| 561 | 20241111 | 094400 | 8987812450 | 33400 | 33300 | 33450 | 33250 | 2145 |
| 562 | 20241111 | 094300 | 8916175750 | 33300 | 33350 | 33400 | 33300 | 556 |
| 563 | 20241111 | 094200 | 8897634900 | 33350 | 33400 | 33400 | 33250 | 1347 |
| 564 | 20241111 | 094100 | 8852745800 | 33450 | 33400 | 33450 | 33350 | 3055 |
| 565 | 20241111 | 094000 | 8750621450 | 33400 | 33250 | 33400 | 33000 | 3410 |
| 566 | 20241111 | 093900 | 8637099550 | 33200 | 33100 | 33250 | 32950 | 5339 |
| 567 | 20241111 | 093800 | 8460604800 | 33100 | 33100 | 33200 | 33000 | 1368 |
| 568 | 20241111 | 093700 | 8415306350 | 33100 | 33100 | 33150 | 32950 | 1353 |
| 569 | 20241111 | 093600 | 8370599800 | 33100 | 33100 | 33150 | 33100 | 684 |
| 570 | 20241111 | 093500 | 8347946850 | 33100 | 33100 | 33250 | 33000 | 3866 |
| 571 | 20241111 | 093400 | 8220213200 | 33050 | 33200 | 33250 | 33050 | 2803 |
| 572 | 20241111 | 093300 | 8127204850 | 33200 | 33300 | 33350 | 33200 | 563 |
| 573 | 20241111 | 093200 | 8108467850 | 33100 | 33250 | 33350 | 33100 | 5576 |
| 574 | 20241111 | 093100 | 7923395100 | 33250 | 33300 | 33300 | 33250 | 1196 |
| 575 | 20241111 | 093000 | 7883602550 | 33300 | 33150 | 33300 | 33150 | 5393 |
| 576 | 20241111 | 092900 | 7704287800 | 33150 | 33150 | 33200 | 33100 | 1687 |
| 577 | 20241111 | 092800 | 7648349900 | 33150 | 33100 | 33200 | 33050 | 2814 |
| 578 | 20241111 | 092700 | 7555133050 | 33100 | 33100 | 33200 | 33100 | 1341 |
| 579 | 20241111 | 092600 | 7510716000 | 33150 | 33250 | 33300 | 33050 | 1962 |
| 580 | 20241111 | 092500 | 7445515000 | 33250 | 32950 | 33250 | 32850 | 8368 |
| 581 | 20241111 | 092400 | 7169062700 | 32950 | 33000 | 33050 | 32950 | 1331 |
| 582 | 20241111 | 092300 | 7125156550 | 33000 | 32900 | 33000 | 32850 | 1653 |
| 583 | 20241111 | 092200 | 7070687850 | 32850 | 32900 | 33000 | 32850 | 1559 |
| 584 | 20241111 | 092100 | 7019333100 | 32850 | 33000 | 33050 | 32850 | 3279 |
| 585 | 20241111 | 092000 | 6911330850 | 33050 | 32950 | 33100 | 32900 | 3879 |
| 586 | 20241111 | 091900 | 6783421400 | 32950 | 32850 | 33000 | 32850 | 2642 |
| 587 | 20241111 | 091800 | 6696514750 | 32850 | 32850 | 33000 | 32800 | 2284 |
| 588 | 20241111 | 091700 | 6621389700 | 32900 | 32900 | 33000 | 32850 | 3725 |
| 589 | 20241111 | 091600 | 6498875100 | 32900 | 33050 | 33200 | 32800 | 26812 |
| 590 | 20241111 | 091500 | 5617968950 | 33050 | 33000 | 33100 | 32950 | 3521 |
| 591 | 20241111 | 091400 | 5501653950 | 33050 | 33150 | 33250 | 33000 | 7954 |
| 592 | 20241111 | 091300 | 5238547600 | 33150 | 33450 | 33450 | 33100 | 7182 |
| 593 | 20241111 | 091200 | 4999930450 | 33450 | 33300 | 33450 | 33250 | 5028 |
| 594 | 20241111 | 091100 | 4832124150 | 33250 | 33050 | 33300 | 32950 | 7496 |
| 595 | 20241111 | 091000 | 4583384750 | 33100 | 33200 | 33200 | 32900 | 9449 |
| 596 | 20241111 | 090900 | 4271421850 | 33200 | 33300 | 33450 | 33050 | 7697 |
| 597 | 20241111 | 090800 | 4016048900 | 33350 | 33100 | 33350 | 32950 | 9300 |
| 598 | 20241111 | 090700 | 3707997100 | 33100 | 32750 | 33150 | 32700 | 8644 |
| 599 | 20241111 | 090600 | 3423592400 | 32800 | 32850 | 32850 | 32700 | 11517 |
| 600 | 20241111 | 090500 | 3046339100 | 32850 | 32900 | 33000 | 32850 | 17534 |
| 601 | 20241111 | 090400 | 2469229750 | 32950 | 33100 | 33100 | 32850 | 6175 |
| 602 | 20241111 | 090300 | 2265599000 | 33200 | 33250 | 33250 | 32950 | 12269 |
| 603 | 20241111 | 090200 | 1859631150 | 33200 | 32950 | 33300 | 32950 | 7490 |
| 604 | 20241111 | 090100 | 1611542300 | 32950 | 33200 | 33300 | 32750 | 23497 |
| 605 | 20241111 | 090000 | 836516800 | 33200 | 34100 | 34150 | 32600 | 24760 |