34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 3 | 20241111 | 191000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20241111 | 190900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20241111 | 190800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20241111 | 190700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20241111 | 190600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20241111 | 190500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20241111 | 190400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20241111 | 190300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20241111 | 190200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20241111 | 190100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20241111 | 190000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20241111 | 185900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20241111 | 185800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20241111 | 185700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20241111 | 185600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20241111 | 185500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20241111 | 185400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20241111 | 185300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20241111 | 185200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20241111 | 185100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20241111 | 185000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20241111 | 184900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20241111 | 184800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20241111 | 184700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20241111 | 184600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20241111 | 184500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20241111 | 184400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20241111 | 184300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20241111 | 184200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20241111 | 184100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 33 | 20241111 | 184000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20241111 | 183900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20241111 | 183800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20241111 | 183700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20241111 | 183600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20241111 | 183500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20241111 | 183400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20241111 | 183300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20241111 | 183200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20241111 | 183100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20241111 | 183000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20241111 | 182900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20241111 | 182800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20241111 | 182700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20241111 | 182600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20241111 | 182500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20241111 | 182400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20241111 | 182300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20241111 | 182200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20241111 | 182100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20241111 | 182000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20241111 | 181900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20241111 | 181800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20241111 | 181700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20241111 | 181600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20241111 | 181500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20241111 | 181400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20241111 | 181300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20241111 | 181200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20241111 | 181100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 63 | 20241111 | 181000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20241111 | 180900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20241111 | 180800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20241111 | 180700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20241111 | 180600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20241111 | 180500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20241111 | 180400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20241111 | 180300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20241111 | 180200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20241111 | 180100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20241111 | 180000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20241111 | 175900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20241111 | 175800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20241111 | 175700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20241111 | 175600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20241111 | 175500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20241111 | 175400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20241111 | 175300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20241111 | 175200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20241111 | 175100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20241111 | 175000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20241111 | 174900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20241111 | 174800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20241111 | 174700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20241111 | 174600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20241111 | 174500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20241111 | 174400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20241111 | 174300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20241111 | 174200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20241111 | 174100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 93 | 20241111 | 174000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20241111 | 173900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20241111 | 173800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20241111 | 173700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20241111 | 173600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20241111 | 173500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20241111 | 173400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20241111 | 173300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20241111 | 173200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20241111 | 173100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20241111 | 173000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20241111 | 172900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20241111 | 172800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20241111 | 172700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20241111 | 172600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20241111 | 172500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20241111 | 172400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20241111 | 172300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20241111 | 172200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20241111 | 172100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20241111 | 172000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20241111 | 171900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20241111 | 171800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20241111 | 171700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20241111 | 171600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20241111 | 171500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20241111 | 171400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20241111 | 171300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20241111 | 171200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20241111 | 171100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 123 | 20241111 | 171000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20241111 | 170900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20241111 | 170800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20241111 | 170700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20241111 | 170600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20241111 | 170500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20241111 | 170400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20241111 | 170300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20241111 | 170200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20241111 | 170100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20241111 | 170000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20241111 | 165900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20241111 | 165800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20241111 | 165700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20241111 | 165600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20241111 | 165500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20241111 | 165400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20241111 | 165300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20241111 | 165200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20241111 | 165100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20241111 | 165000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20241111 | 164900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20241111 | 164800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20241111 | 164700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20241111 | 164600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20241111 | 164500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20241111 | 164400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20241111 | 164300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20241111 | 164200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20241111 | 164100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 153 | 20241111 | 164000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20241111 | 163900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20241111 | 163800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20241111 | 163700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20241111 | 163600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20241111 | 163500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20241111 | 163400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20241111 | 163300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20241111 | 163200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20241111 | 163100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20241111 | 163000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20241111 | 162900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20241111 | 162800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20241111 | 162700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20241111 | 162600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20241111 | 162500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20241111 | 162400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20241111 | 162300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20241111 | 162200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20241111 | 162100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20241111 | 162000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20241111 | 161900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20241111 | 161800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20241111 | 161700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20241111 | 161600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20241111 | 161500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20241111 | 161400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20241111 | 161300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20241111 | 161200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20241111 | 161100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 183 | 20241111 | 161000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20241111 | 160900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20241111 | 160800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20241111 | 160700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20241111 | 160600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20241111 | 160500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20241111 | 160400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20241111 | 160300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20241111 | 160200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20241111 | 160100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20241111 | 160000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20241111 | 155900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20241111 | 155800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20241111 | 155700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20241111 | 155600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20241111 | 155500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20241111 | 155400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20241111 | 155300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20241111 | 155200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20241111 | 155100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20241111 | 155000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20241111 | 154900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20241111 | 154800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20241111 | 154700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20241111 | 154600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20241111 | 154500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20241111 | 154400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20241111 | 154300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20241111 | 154200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20241111 | 154100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 213 | 20241111 | 154000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20241111 | 153900 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20241111 | 153800 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20241111 | 153700 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20241111 | 153600 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20241111 | 153500 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20241111 | 153400 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20241111 | 153300 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20241111 | 153200 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20241111 | 153100 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20241111 | 153000 | 116294661750 | 44400 | 44400 | 44400 | 44400 | 106801 |
| 224 | 20241111 | 152900 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20241111 | 152800 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20241111 | 152700 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20241111 | 152600 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20241111 | 152500 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20241111 | 152400 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20241111 | 152300 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20241111 | 152200 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20241111 | 152100 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20241111 | 152000 | 111552697350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20241111 | 151900 | 111552697350 | 44350 | 44350 | 44400 | 44350 | 5197 |
| 235 | 20241111 | 151800 | 111322082050 | 44350 | 44450 | 44500 | 44350 | 6080 |
| 236 | 20241111 | 151700 | 111051984250 | 44450 | 44350 | 44500 | 44350 | 13659 |
| 237 | 20241111 | 151600 | 110445199400 | 44350 | 44400 | 44400 | 44350 | 7398 |
| 238 | 20241111 | 151500 | 110116965850 | 44400 | 44500 | 44500 | 44350 | 6993 |
| 239 | 20241111 | 151400 | 109806362500 | 44450 | 44450 | 44500 | 44450 | 6550 |
| 240 | 20241111 | 151300 | 109515130250 | 44450 | 44400 | 44500 | 44400 | 10972 |
| 241 | 20241111 | 151200 | 109027157550 | 44400 | 44400 | 44450 | 44350 | 5372 |
| 242 | 20241111 | 151100 | 108788582800 | 44450 | 44300 | 44500 | 44300 | 28228 |
| 243 | 20241111 | 151000 | 107533865500 | 44350 | 44300 | 44350 | 44300 | 6965 |
| 244 | 20241111 | 150900 | 107225088600 | 44300 | 44250 | 44350 | 44250 | 10353 |
| 245 | 20241111 | 150800 | 106766554150 | 44300 | 44250 | 44300 | 44250 | 8183 |
| 246 | 20241111 | 150700 | 106404249600 | 44250 | 44300 | 44300 | 44200 | 8555 |
| 247 | 20241111 | 150600 | 106025738850 | 44300 | 44250 | 44300 | 44250 | 5705 |
| 248 | 20241111 | 150500 | 105773274600 | 44250 | 44250 | 44300 | 44250 | 7434 |
| 249 | 20241111 | 150400 | 105444117300 | 44250 | 44250 | 44300 | 44250 | 2805 |
| 250 | 20241111 | 150300 | 105319964400 | 44300 | 44250 | 44300 | 44250 | 5416 |
| 251 | 20241111 | 150200 | 105080118250 | 44250 | 44250 | 44300 | 44200 | 7984 |
| 252 | 20241111 | 150100 | 104726701750 | 44250 | 44200 | 44250 | 44200 | 15165 |
| 253 | 20241111 | 150000 | 104055859700 | 44200 | 44300 | 44300 | 44200 | 5840 |
| 254 | 20241111 | 145900 | 103797409600 | 44250 | 44250 | 44300 | 44250 | 2398 |
| 255 | 20241111 | 145800 | 103691248100 | 44250 | 44250 | 44300 | 44250 | 2486 |
| 256 | 20241111 | 145700 | 103581202550 | 44300 | 44350 | 44350 | 44250 | 11038 |
| 257 | 20241111 | 145600 | 103092221800 | 44350 | 44350 | 44350 | 44300 | 2703 |
| 258 | 20241111 | 145500 | 102972366950 | 44350 | 44350 | 44350 | 44300 | 1987 |
| 259 | 20241111 | 145400 | 102884283150 | 44350 | 44300 | 44350 | 44300 | 3229 |
| 260 | 20241111 | 145300 | 102741101400 | 44350 | 44300 | 44350 | 44300 | 3541 |
| 261 | 20241111 | 145200 | 102584085300 | 44300 | 44350 | 44350 | 44300 | 2018 |
| 262 | 20241111 | 145100 | 102494622200 | 44350 | 44300 | 44350 | 44300 | 2951 |
| 263 | 20241111 | 145000 | 102363776100 | 44350 | 44350 | 44350 | 44300 | 2059 |
| 264 | 20241111 | 144900 | 102272483400 | 44350 | 44300 | 44350 | 44300 | 2926 |
| 265 | 20241111 | 144800 | 102142749750 | 44350 | 44350 | 44350 | 44250 | 7292 |
| 266 | 20241111 | 144700 | 101819430550 | 44350 | 44300 | 44350 | 44300 | 3715 |
| 267 | 20241111 | 144600 | 101654802950 | 44300 | 44250 | 44350 | 44200 | 6856 |
| 268 | 20241111 | 144500 | 101351241350 | 44250 | 44250 | 44250 | 44200 | 3013 |
| 269 | 20241111 | 144400 | 101217973500 | 44250 | 44250 | 44250 | 44200 | 3884 |
| 270 | 20241111 | 144300 | 101046165650 | 44250 | 44250 | 44250 | 44200 | 1611 |
| 271 | 20241111 | 144200 | 100974906650 | 44250 | 44250 | 44250 | 44200 | 4407 |
| 272 | 20241111 | 144100 | 100779949750 | 44250 | 44250 | 44250 | 44200 | 4531 |
| 273 | 20241111 | 144000 | 100579486250 | 44250 | 44250 | 44250 | 44200 | 1599 |
| 274 | 20241111 | 143900 | 100508753450 | 44250 | 44200 | 44300 | 44150 | 8087 |
| 275 | 20241111 | 143800 | 100150971100 | 44200 | 44150 | 44250 | 44150 | 6111 |
| 276 | 20241111 | 143700 | 99880856900 | 44150 | 44200 | 44300 | 44150 | 15471 |
| 277 | 20241111 | 143600 | 99197326550 | 44200 | 44200 | 44250 | 44150 | 3399 |
| 278 | 20241111 | 143500 | 99047113250 | 44200 | 44200 | 44250 | 44150 | 8937 |
| 279 | 20241111 | 143400 | 98652076700 | 44200 | 44250 | 44250 | 44150 | 5883 |
| 280 | 20241111 | 143300 | 98392001000 | 44200 | 44200 | 44250 | 44200 | 2243 |
| 281 | 20241111 | 143200 | 98292801200 | 44200 | 44200 | 44250 | 44150 | 4990 |
| 282 | 20241111 | 143100 | 98072232300 | 44150 | 44150 | 44250 | 44150 | 4564 |
| 283 | 20241111 | 143000 | 97870525550 | 44150 | 44200 | 44250 | 44150 | 7198 |
| 284 | 20241111 | 142900 | 97552399300 | 44200 | 44250 | 44300 | 44200 | 4575 |
| 285 | 20241111 | 142800 | 97349982350 | 44250 | 44300 | 44300 | 44250 | 2200 |
| 286 | 20241111 | 142700 | 97252577150 | 44300 | 44250 | 44300 | 44250 | 1639 |
| 287 | 20241111 | 142600 | 97180017850 | 44250 | 44300 | 44300 | 44250 | 2815 |
| 288 | 20241111 | 142500 | 97055386250 | 44300 | 44250 | 44300 | 44250 | 2953 |
| 289 | 20241111 | 142400 | 96924630250 | 44250 | 44250 | 44300 | 44250 | 2618 |
| 290 | 20241111 | 142300 | 96808744700 | 44250 | 44350 | 44350 | 44250 | 4856 |
| 291 | 20241111 | 142200 | 96593651850 | 44350 | 44350 | 44350 | 44300 | 2850 |
| 292 | 20241111 | 142100 | 96467312700 | 44350 | 44300 | 44350 | 44300 | 1240 |
| 293 | 20241111 | 142000 | 96412355400 | 44350 | 44300 | 44400 | 44250 | 5279 |
| 294 | 20241111 | 141900 | 96178455150 | 44300 | 44200 | 44300 | 44200 | 3666 |
| 295 | 20241111 | 141800 | 96016254050 | 44200 | 44200 | 44250 | 44200 | 1417 |
| 296 | 20241111 | 141700 | 95953591900 | 44250 | 44250 | 44250 | 44200 | 4192 |
| 297 | 20241111 | 141600 | 95768117650 | 44250 | 44250 | 44250 | 44200 | 3409 |
| 298 | 20241111 | 141500 | 95617319800 | 44200 | 44300 | 44300 | 44200 | 3374 |
| 299 | 20241111 | 141400 | 95468004400 | 44300 | 44250 | 44300 | 44250 | 2483 |
| 300 | 20241111 | 141300 | 95358118700 | 44250 | 44400 | 44400 | 44250 | 8165 |
| 301 | 20241111 | 141200 | 94996099100 | 44400 | 44400 | 44450 | 44350 | 4028 |
| 302 | 20241111 | 141100 | 94817311900 | 44400 | 44350 | 44400 | 44250 | 4137 |
| 303 | 20241111 | 141000 | 94633942300 | 44350 | 44350 | 44500 | 44300 | 22850 |
| 304 | 20241111 | 140900 | 93618796600 | 44350 | 44300 | 44350 | 44300 | 1241 |
| 305 | 20241111 | 140800 | 93563786300 | 44350 | 44350 | 44350 | 44300 | 2467 |
| 306 | 20241111 | 140700 | 93454391500 | 44300 | 44300 | 44350 | 44300 | 2951 |
| 307 | 20241111 | 140600 | 93323545650 | 44300 | 44350 | 44350 | 44300 | 1147 |
| 308 | 20241111 | 140500 | 93272709200 | 44350 | 44350 | 44350 | 44300 | 1756 |
| 309 | 20241111 | 140400 | 93194868800 | 44350 | 44350 | 44350 | 44300 | 1104 |
| 310 | 20241111 | 140300 | 93145943900 | 44300 | 44300 | 44350 | 44250 | 5953 |
| 311 | 20241111 | 140200 | 92882245950 | 44300 | 44250 | 44300 | 44150 | 10832 |
| 312 | 20241111 | 140100 | 92402933150 | 44250 | 44250 | 44300 | 44250 | 1175 |
| 313 | 20241111 | 140000 | 92350911600 | 44250 | 44300 | 44300 | 44250 | 1459 |
| 314 | 20241111 | 135900 | 92286318000 | 44300 | 44300 | 44300 | 44250 | 2022 |
| 315 | 20241111 | 135800 | 92196766650 | 44300 | 44250 | 44300 | 44250 | 7392 |
| 316 | 20241111 | 135700 | 91869573400 | 44250 | 44250 | 44300 | 44250 | 1989 |
| 317 | 20241111 | 135600 | 91781532700 | 44300 | 44250 | 44300 | 44250 | 1752 |
| 318 | 20241111 | 135500 | 91703965150 | 44300 | 44300 | 44350 | 44250 | 1400 |
| 319 | 20241111 | 135400 | 91641974550 | 44350 | 44250 | 44350 | 44250 | 5679 |
| 320 | 20241111 | 135300 | 91390356800 | 44250 | 44300 | 44300 | 44250 | 1545 |
| 321 | 20241111 | 135200 | 91321936150 | 44250 | 44300 | 44300 | 44250 | 1657 |
| 322 | 20241111 | 135100 | 91248580600 | 44300 | 44300 | 44300 | 44250 | 2570 |
| 323 | 20241111 | 135000 | 91134780150 | 44250 | 44300 | 44300 | 44250 | 1525 |
| 324 | 20241111 | 134900 | 91067255400 | 44250 | 44200 | 44300 | 44200 | 2556 |
| 325 | 20241111 | 134800 | 90954151550 | 44200 | 44100 | 44250 | 44100 | 3947 |
| 326 | 20241111 | 134700 | 90779642500 | 44100 | 44250 | 44250 | 44100 | 3984 |
| 327 | 20241111 | 134600 | 90603573500 | 44250 | 44250 | 44300 | 44250 | 4305 |
| 328 | 20241111 | 134500 | 90413043150 | 44250 | 44300 | 44300 | 44250 | 2820 |
| 329 | 20241111 | 134400 | 90288172800 | 44300 | 44350 | 44350 | 44250 | 4003 |
| 330 | 20241111 | 134300 | 90110844050 | 44300 | 44400 | 44450 | 44300 | 9617 |
| 331 | 20241111 | 134200 | 89683856700 | 44450 | 44450 | 44450 | 44400 | 2421 |
| 332 | 20241111 | 134100 | 89576278400 | 44400 | 44400 | 44450 | 44400 | 2282 |
| 333 | 20241111 | 134000 | 89474873050 | 44450 | 44450 | 44450 | 44400 | 3616 |
| 334 | 20241111 | 133900 | 89314215800 | 44400 | 44450 | 44450 | 44400 | 2991 |
| 335 | 20241111 | 133800 | 89181288900 | 44400 | 44250 | 44450 | 44250 | 6963 |
| 336 | 20241111 | 133700 | 88872526800 | 44250 | 44250 | 44300 | 44200 | 3544 |
| 337 | 20241111 | 133600 | 88715666300 | 44250 | 44100 | 44250 | 44100 | 15159 |
| 338 | 20241111 | 133500 | 88046051350 | 44150 | 44150 | 44150 | 44100 | 1062 |
| 339 | 20241111 | 133400 | 87999180350 | 44150 | 44150 | 44150 | 44100 | 2592 |
| 340 | 20241111 | 133300 | 87884845100 | 44100 | 44100 | 44150 | 44100 | 2165 |
| 341 | 20241111 | 133200 | 87789317150 | 44150 | 44150 | 44150 | 44100 | 1117 |
| 342 | 20241111 | 133100 | 87740026850 | 44150 | 44150 | 44150 | 44100 | 6604 |
| 343 | 20241111 | 133000 | 87448668000 | 44100 | 44150 | 44150 | 44100 | 5808 |
| 344 | 20241111 | 132900 | 87192502000 | 44100 | 44150 | 44200 | 44100 | 7130 |
| 345 | 20241111 | 132800 | 86877728000 | 44150 | 44200 | 44200 | 44150 | 2857 |
| 346 | 20241111 | 132700 | 86751569700 | 44150 | 44200 | 44250 | 44150 | 3871 |
| 347 | 20241111 | 132600 | 86580482500 | 44200 | 44200 | 44250 | 44200 | 1867 |
| 348 | 20241111 | 132500 | 86497932950 | 44200 | 44200 | 44250 | 44200 | 3876 |
| 349 | 20241111 | 132400 | 86326580950 | 44200 | 44250 | 44250 | 44200 | 968 |
| 350 | 20241111 | 132300 | 86283770050 | 44200 | 44250 | 44250 | 44200 | 1533 |
| 351 | 20241111 | 132200 | 86215986650 | 44200 | 44250 | 44250 | 44150 | 4179 |
| 352 | 20241111 | 132100 | 86031267300 | 44250 | 44250 | 44250 | 44200 | 4323 |
| 353 | 20241111 | 132000 | 85840163500 | 44250 | 44300 | 44300 | 44200 | 3238 |
| 354 | 20241111 | 131900 | 85696885500 | 44300 | 44300 | 44300 | 44250 | 2931 |
| 355 | 20241111 | 131800 | 85567171750 | 44300 | 44250 | 44300 | 44250 | 1716 |
| 356 | 20241111 | 131700 | 85491214900 | 44250 | 44350 | 44350 | 44250 | 7737 |
| 357 | 20241111 | 131600 | 85148470400 | 44350 | 44400 | 44450 | 44300 | 6131 |
| 358 | 20241111 | 131500 | 84876381750 | 44450 | 44450 | 44450 | 44400 | 2537 |
| 359 | 20241111 | 131400 | 84763684400 | 44400 | 44450 | 44450 | 44400 | 2385 |
| 360 | 20241111 | 131300 | 84657743300 | 44450 | 44450 | 44450 | 44400 | 1455 |
| 361 | 20241111 | 131200 | 84593122000 | 44450 | 44400 | 44450 | 44400 | 2873 |
| 362 | 20241111 | 131100 | 84465465600 | 44400 | 44450 | 44450 | 44400 | 2602 |
| 363 | 20241111 | 131000 | 84349850300 | 44450 | 44400 | 44450 | 44400 | 1749 |
| 364 | 20241111 | 130900 | 84272153400 | 44400 | 44350 | 44450 | 44350 | 5308 |
| 365 | 20241111 | 130800 | 84036505200 | 44400 | 44350 | 44400 | 44300 | 2864 |
| 366 | 20241111 | 130700 | 83909458650 | 44350 | 44300 | 44350 | 44300 | 3748 |
| 367 | 20241111 | 130600 | 83743274700 | 44300 | 44350 | 44350 | 44300 | 2771 |
| 368 | 20241111 | 130500 | 83620415600 | 44350 | 44300 | 44350 | 44300 | 1094 |
| 369 | 20241111 | 130400 | 83571928000 | 44300 | 44350 | 44350 | 44300 | 7446 |
| 370 | 20241111 | 130300 | 83242010800 | 44350 | 44300 | 44350 | 44300 | 3677 |
| 371 | 20241111 | 130200 | 83079018700 | 44300 | 44350 | 44350 | 44300 | 1273 |
| 372 | 20241111 | 130100 | 83022579350 | 44350 | 44300 | 44350 | 44300 | 4247 |
| 373 | 20241111 | 130000 | 82834398700 | 44300 | 44300 | 44350 | 44300 | 1300 |
| 374 | 20241111 | 125900 | 82776781650 | 44350 | 44350 | 44350 | 44300 | 2747 |
| 375 | 20241111 | 125800 | 82654972700 | 44300 | 44300 | 44350 | 44250 | 2007 |
| 376 | 20241111 | 125700 | 82566044250 | 44250 | 44250 | 44300 | 44250 | 2265 |
| 377 | 20241111 | 125600 | 82465757600 | 44300 | 44250 | 44300 | 44200 | 10585 |
| 378 | 20241111 | 125500 | 81997168800 | 44250 | 44300 | 44300 | 44250 | 2375 |
| 379 | 20241111 | 125400 | 81892065750 | 44300 | 44250 | 44300 | 44200 | 2455 |
| 380 | 20241111 | 125300 | 81783429200 | 44300 | 44300 | 44350 | 44300 | 5712 |
| 381 | 20241111 | 125200 | 81530375600 | 44350 | 44350 | 44350 | 44300 | 1389 |
| 382 | 20241111 | 125100 | 81468829500 | 44350 | 44450 | 44450 | 44300 | 14541 |
| 383 | 20241111 | 125000 | 80823803950 | 44450 | 44400 | 44450 | 44400 | 2329 |
| 384 | 20241111 | 124900 | 80720325100 | 44450 | 44400 | 44450 | 44400 | 996 |
| 385 | 20241111 | 124800 | 80676087150 | 44400 | 44450 | 44450 | 44400 | 1972 |
| 386 | 20241111 | 124700 | 80588456750 | 44450 | 44400 | 44450 | 44400 | 1991 |
| 387 | 20241111 | 124600 | 80499966500 | 44450 | 44450 | 44450 | 44400 | 821 |
| 388 | 20241111 | 124500 | 80463502350 | 44450 | 44400 | 44450 | 44400 | 2125 |
| 389 | 20241111 | 124400 | 80369068300 | 44400 | 44400 | 44450 | 44350 | 4788 |
| 390 | 20241111 | 124300 | 80156507500 | 44400 | 44350 | 44400 | 44350 | 2720 |
| 391 | 20241111 | 124200 | 80035863350 | 44350 | 44350 | 44400 | 44350 | 2525 |
| 392 | 20241111 | 124100 | 79923819950 | 44350 | 44400 | 44400 | 44350 | 4102 |
| 393 | 20241111 | 124000 | 79741735500 | 44400 | 44400 | 44400 | 44350 | 3378 |
| 394 | 20241111 | 123900 | 79591782500 | 44400 | 44400 | 44450 | 44350 | 3650 |
| 395 | 20241111 | 123800 | 79429756700 | 44450 | 44400 | 44450 | 44400 | 1887 |
| 396 | 20241111 | 123700 | 79345955050 | 44400 | 44450 | 44450 | 44400 | 4306 |
| 397 | 20241111 | 123600 | 79154735650 | 44400 | 44450 | 44450 | 44400 | 1666 |
| 398 | 20241111 | 123500 | 79080698300 | 44450 | 44450 | 44450 | 44400 | 3310 |
| 399 | 20241111 | 123400 | 78933632050 | 44450 | 44400 | 44450 | 44400 | 1805 |
| 400 | 20241111 | 123300 | 78853457300 | 44400 | 44350 | 44450 | 44350 | 2206 |
| 401 | 20241111 | 123200 | 78755537600 | 44400 | 44400 | 44450 | 44350 | 1774 |
| 402 | 20241111 | 123100 | 78676796900 | 44400 | 44400 | 44450 | 44400 | 2678 |
| 403 | 20241111 | 123000 | 78557811300 | 44450 | 44400 | 44450 | 44400 | 2338 |
| 404 | 20241111 | 122900 | 78453984350 | 44450 | 44450 | 44450 | 44400 | 4482 |
| 405 | 20241111 | 122800 | 78254845700 | 44400 | 44450 | 44450 | 44400 | 957 |
| 406 | 20241111 | 122700 | 78212333550 | 44450 | 44500 | 44500 | 44350 | 7339 |
| 407 | 20241111 | 122600 | 77886227150 | 44450 | 44500 | 44500 | 44450 | 2581 |
| 408 | 20241111 | 122500 | 77771397500 | 44500 | 44450 | 44550 | 44400 | 7439 |
| 409 | 20241111 | 122400 | 77440544050 | 44450 | 44450 | 44450 | 44400 | 2069 |
| 410 | 20241111 | 122300 | 77348600850 | 44450 | 44350 | 44450 | 44350 | 5569 |
| 411 | 20241111 | 122200 | 77101340600 | 44350 | 44350 | 44400 | 44350 | 897 |
| 412 | 20241111 | 122100 | 77061542250 | 44350 | 44350 | 44400 | 44350 | 1676 |
| 413 | 20241111 | 122000 | 76987184450 | 44350 | 44350 | 44400 | 44350 | 2264 |
| 414 | 20241111 | 121900 | 76886693400 | 44350 | 44400 | 44400 | 44350 | 954 |
| 415 | 20241111 | 121800 | 76844344200 | 44350 | 44400 | 44400 | 44350 | 1172 |
| 416 | 20241111 | 121700 | 76792350450 | 44400 | 44300 | 44400 | 44250 | 6557 |
| 417 | 20241111 | 121600 | 76501760700 | 44350 | 44300 | 44400 | 44300 | 2138 |
| 418 | 20241111 | 121500 | 76406970650 | 44350 | 44400 | 44450 | 44350 | 3808 |
| 419 | 20241111 | 121400 | 76237956850 | 44400 | 44450 | 44450 | 44400 | 1264 |
| 420 | 20241111 | 121300 | 76181817100 | 44450 | 44500 | 44500 | 44400 | 6117 |
| 421 | 20241111 | 121200 | 75909973250 | 44500 | 44600 | 44600 | 44450 | 9115 |
| 422 | 20241111 | 121100 | 75504031400 | 44600 | 44600 | 44600 | 44550 | 3959 |
| 423 | 20241111 | 121000 | 75327523700 | 44600 | 44500 | 44600 | 44450 | 9561 |
| 424 | 20241111 | 120900 | 74901660000 | 44450 | 44450 | 44500 | 44450 | 2066 |
| 425 | 20241111 | 120800 | 74809746000 | 44500 | 44450 | 44500 | 44450 | 2471 |
| 426 | 20241111 | 120700 | 74699820650 | 44500 | 44500 | 44500 | 44450 | 2657 |
| 427 | 20241111 | 120600 | 74581624100 | 44500 | 44400 | 44500 | 44400 | 6374 |
| 428 | 20241111 | 120500 | 74298297550 | 44400 | 44400 | 44450 | 44400 | 2394 |
| 429 | 20241111 | 120400 | 74191953950 | 44450 | 44450 | 44450 | 44400 | 3263 |
| 430 | 20241111 | 120300 | 74046931650 | 44450 | 44450 | 44500 | 44400 | 6758 |
| 431 | 20241111 | 120200 | 73746543100 | 44450 | 44450 | 44500 | 44450 | 2020 |
| 432 | 20241111 | 120100 | 73656698950 | 44500 | 44450 | 44500 | 44450 | 3733 |
| 433 | 20241111 | 120000 | 73490673100 | 44600 | 44600 | 44600 | 44350 | 5548 |
| 434 | 20241111 | 115900 | 73243648050 | 44600 | 44550 | 44600 | 44550 | 5822 |
| 435 | 20241111 | 115800 | 72984188750 | 44600 | 44600 | 44600 | 44550 | 4566 |
| 436 | 20241111 | 115700 | 72780555100 | 44600 | 44600 | 44600 | 44550 | 2871 |
| 437 | 20241111 | 115600 | 72652624150 | 44550 | 44600 | 44650 | 44550 | 3912 |
| 438 | 20241111 | 115500 | 72478144600 | 44600 | 44700 | 44750 | 44600 | 9535 |
| 439 | 20241111 | 115400 | 72052057850 | 44750 | 44800 | 44800 | 44700 | 5182 |
| 440 | 20241111 | 115300 | 71820148550 | 44800 | 44700 | 44800 | 44650 | 6906 |
| 441 | 20241111 | 115200 | 71511158500 | 44750 | 44800 | 44800 | 44700 | 4404 |
| 442 | 20241111 | 115100 | 71314099750 | 44800 | 44800 | 44800 | 44700 | 6731 |
| 443 | 20241111 | 115000 | 71012819700 | 44800 | 44800 | 44800 | 44750 | 3549 |
| 444 | 20241111 | 114900 | 70853848450 | 44800 | 44700 | 44800 | 44700 | 4103 |
| 445 | 20241111 | 114800 | 70670235100 | 44750 | 44700 | 44750 | 44650 | 4304 |
| 446 | 20241111 | 114700 | 70477789650 | 44700 | 44650 | 44700 | 44600 | 4706 |
| 447 | 20241111 | 114600 | 70267616800 | 44650 | 44650 | 44650 | 44600 | 3890 |
| 448 | 20241111 | 114500 | 70093994650 | 44650 | 44650 | 44650 | 44600 | 2476 |
| 449 | 20241111 | 114400 | 69983519600 | 44600 | 44600 | 44650 | 44550 | 3329 |
| 450 | 20241111 | 114300 | 69835012550 | 44600 | 44550 | 44600 | 44550 | 4822 |
| 451 | 20241111 | 114200 | 69620040750 | 44600 | 44500 | 44600 | 44500 | 7962 |
| 452 | 20241111 | 114100 | 69265468550 | 44500 | 44450 | 44500 | 44450 | 2242 |
| 453 | 20241111 | 114000 | 69165716500 | 44500 | 44450 | 44500 | 44400 | 8672 |
| 454 | 20241111 | 113900 | 68780361700 | 44450 | 44450 | 44450 | 44400 | 2712 |
| 455 | 20241111 | 113800 | 68659911650 | 44450 | 44450 | 44450 | 44400 | 2669 |
| 456 | 20241111 | 113700 | 68541373850 | 44450 | 44450 | 44450 | 44350 | 6119 |
| 457 | 20241111 | 113600 | 68269700150 | 44450 | 44400 | 44450 | 44400 | 7863 |
| 458 | 20241111 | 113500 | 67920431800 | 44450 | 44400 | 44450 | 44400 | 6009 |
| 459 | 20241111 | 113400 | 67653459200 | 44450 | 44450 | 44450 | 44400 | 2929 |
| 460 | 20241111 | 113300 | 67523349200 | 44400 | 44600 | 44600 | 44400 | 13980 |
| 461 | 20241111 | 113200 | 66901686450 | 44600 | 44550 | 44600 | 44550 | 5109 |
| 462 | 20241111 | 113100 | 66673973250 | 44550 | 44600 | 44600 | 44550 | 3212 |
| 463 | 20241111 | 113000 | 66530767800 | 44550 | 44650 | 44650 | 44550 | 8795 |
| 464 | 20241111 | 112900 | 66138516350 | 44650 | 44650 | 44650 | 44600 | 3769 |
| 465 | 20241111 | 112800 | 65970339150 | 44600 | 44700 | 44700 | 44600 | 4462 |
| 466 | 20241111 | 112700 | 65771075550 | 44700 | 44700 | 44750 | 44650 | 4657 |
| 467 | 20241111 | 112600 | 65562905300 | 44700 | 44700 | 44750 | 44700 | 6241 |
| 468 | 20241111 | 112500 | 65283882200 | 44700 | 44750 | 44800 | 44700 | 4296 |
| 469 | 20241111 | 112400 | 65091767750 | 44750 | 44650 | 44850 | 44650 | 10656 |
| 470 | 20241111 | 112300 | 64614994700 | 44650 | 44800 | 44900 | 44650 | 12646 |
| 471 | 20241111 | 112200 | 64048781150 | 44900 | 44950 | 44950 | 44800 | 20851 |
| 472 | 20241111 | 112100 | 63112327000 | 44950 | 44850 | 44950 | 44850 | 13829 |
| 473 | 20241111 | 112000 | 62491227700 | 44850 | 44850 | 44900 | 44800 | 6657 |
| 474 | 20241111 | 111900 | 62192651250 | 44850 | 44750 | 44850 | 44750 | 4619 |
| 475 | 20241111 | 111800 | 61985587900 | 44800 | 44850 | 44850 | 44750 | 5517 |
| 476 | 20241111 | 111700 | 61738404600 | 44850 | 44900 | 44900 | 44750 | 16811 |
| 477 | 20241111 | 111600 | 60984684650 | 44850 | 44900 | 44900 | 44850 | 4185 |
| 478 | 20241111 | 111500 | 60796786350 | 44850 | 44800 | 44900 | 44750 | 14890 |
| 479 | 20241111 | 111400 | 60129385050 | 44750 | 44750 | 44800 | 44750 | 3955 |
| 480 | 20241111 | 111300 | 59952268300 | 44800 | 44800 | 44800 | 44750 | 2229 |
| 481 | 20241111 | 111200 | 59852467250 | 44800 | 44750 | 44800 | 44700 | 5365 |
| 482 | 20241111 | 111100 | 59612418450 | 44750 | 44800 | 44800 | 44700 | 20109 |
| 483 | 20241111 | 111000 | 58712185050 | 44800 | 44800 | 44800 | 44750 | 6004 |
| 484 | 20241111 | 110900 | 58443382900 | 44750 | 44750 | 44800 | 44700 | 6506 |
| 485 | 20241111 | 110800 | 58152288900 | 44750 | 44650 | 44750 | 44650 | 7698 |
| 486 | 20241111 | 110700 | 57808192950 | 44700 | 44700 | 44750 | 44650 | 10453 |
| 487 | 20241111 | 110600 | 57341217000 | 44650 | 44550 | 44700 | 44500 | 16944 |
| 488 | 20241111 | 110500 | 56585619600 | 44500 | 44450 | 44550 | 44400 | 4831 |
| 489 | 20241111 | 110400 | 56370794150 | 44450 | 44500 | 44600 | 44400 | 23245 |
| 490 | 20241111 | 110300 | 55336378200 | 44450 | 44400 | 44500 | 44350 | 19275 |
| 491 | 20241111 | 110200 | 54479914500 | 44400 | 44200 | 44400 | 44200 | 28929 |
| 492 | 20241111 | 110100 | 53198871550 | 44250 | 44250 | 44250 | 44200 | 2304 |
| 493 | 20241111 | 110000 | 53096974950 | 44250 | 44250 | 44250 | 44200 | 9685 |
| 494 | 20241111 | 105900 | 52668632400 | 44200 | 44250 | 44250 | 44200 | 2808 |
| 495 | 20241111 | 105800 | 52544473250 | 44200 | 44200 | 44250 | 44200 | 4943 |
| 496 | 20241111 | 105700 | 52325888500 | 44150 | 44200 | 44200 | 44150 | 4229 |
| 497 | 20241111 | 105600 | 52138982700 | 44150 | 44150 | 44200 | 44150 | 1964 |
| 498 | 20241111 | 105500 | 52052200000 | 44200 | 44050 | 44200 | 44050 | 5466 |
| 499 | 20241111 | 105400 | 51811010300 | 44100 | 44200 | 44200 | 44050 | 5710 |
| 500 | 20241111 | 105300 | 51558971950 | 44250 | 44200 | 44250 | 44200 | 3972 |
| 501 | 20241111 | 105200 | 51383370450 | 44250 | 44250 | 44250 | 44200 | 1912 |
| 502 | 20241111 | 105100 | 51298793150 | 44250 | 44300 | 44300 | 44250 | 29973 |
| 503 | 20241111 | 105000 | 49972362400 | 44300 | 44250 | 44300 | 44200 | 11103 |
| 504 | 20241111 | 104900 | 49480778600 | 44250 | 44100 | 44250 | 44050 | 21160 |
| 505 | 20241111 | 104800 | 48546075100 | 44100 | 43950 | 44100 | 43950 | 27000 |
| 506 | 20241111 | 104700 | 47357681250 | 44000 | 44000 | 44000 | 43950 | 5341 |
| 507 | 20241111 | 104600 | 47122723800 | 44000 | 43900 | 44000 | 43900 | 10173 |
| 508 | 20241111 | 104500 | 46675550950 | 43950 | 43950 | 43950 | 43900 | 1409 |
| 509 | 20241111 | 104400 | 46613631950 | 43950 | 43950 | 43950 | 43900 | 3599 |
| 510 | 20241111 | 104300 | 46455603850 | 43950 | 43800 | 43950 | 43800 | 11302 |
| 511 | 20241111 | 104200 | 45959634950 | 43850 | 43850 | 43850 | 43800 | 2093 |
| 512 | 20241111 | 104100 | 45867866250 | 43850 | 43850 | 43850 | 43800 | 1420 |
| 513 | 20241111 | 104000 | 45805611850 | 43850 | 43800 | 43850 | 43800 | 4767 |
| 514 | 20241111 | 103900 | 45596744950 | 43850 | 43900 | 43900 | 43750 | 6269 |
| 515 | 20241111 | 103800 | 45321889200 | 43900 | 43800 | 43900 | 43750 | 7160 |
| 516 | 20241111 | 103700 | 45008102300 | 43800 | 43700 | 43850 | 43700 | 12606 |
| 517 | 20241111 | 103600 | 44455917600 | 43700 | 43850 | 43850 | 43650 | 22056 |
| 518 | 20241111 | 103500 | 43490142300 | 43800 | 43850 | 43850 | 43800 | 3758 |
| 519 | 20241111 | 103400 | 43325375450 | 43850 | 43800 | 43850 | 43800 | 1919 |
| 520 | 20241111 | 103300 | 43241271650 | 43850 | 43800 | 43850 | 43800 | 5119 |
| 521 | 20241111 | 103200 | 43016925400 | 43850 | 43850 | 43850 | 43800 | 6063 |
| 522 | 20241111 | 103100 | 42751248800 | 43850 | 43650 | 43850 | 43650 | 26277 |
| 523 | 20241111 | 103000 | 41601438550 | 43700 | 43600 | 43700 | 43600 | 4816 |
| 524 | 20241111 | 102900 | 41391171950 | 43650 | 43600 | 43650 | 43600 | 2421 |
| 525 | 20241111 | 102800 | 41285536800 | 43600 | 43600 | 43600 | 43550 | 8203 |
| 526 | 20241111 | 102700 | 40927889600 | 43550 | 43600 | 43600 | 43550 | 1881 |
| 527 | 20241111 | 102600 | 40845924600 | 43600 | 43500 | 43600 | 43500 | 6493 |
| 528 | 20241111 | 102500 | 40563100750 | 43550 | 43500 | 43550 | 43450 | 16497 |
| 529 | 20241111 | 102400 | 39845252850 | 43450 | 43500 | 43500 | 43450 | 1333 |
| 530 | 20241111 | 102300 | 39787283850 | 43450 | 43500 | 43500 | 43450 | 2038 |
| 531 | 20241111 | 102200 | 39698666450 | 43500 | 43500 | 43500 | 43450 | 3047 |
| 532 | 20241111 | 102100 | 39566245700 | 43500 | 43450 | 43500 | 43450 | 3416 |
| 533 | 20241111 | 102000 | 39417763450 | 43500 | 43500 | 43550 | 43450 | 9019 |
| 534 | 20241111 | 101900 | 39025439350 | 43500 | 43500 | 43550 | 43450 | 16168 |
| 535 | 20241111 | 101800 | 38322218050 | 43450 | 43450 | 43500 | 43400 | 3459 |
| 536 | 20241111 | 101700 | 38171779100 | 43450 | 43450 | 43500 | 43400 | 4742 |
| 537 | 20241111 | 101600 | 37965735700 | 43450 | 43450 | 43450 | 43400 | 3011 |
| 538 | 20241111 | 101500 | 37834964700 | 43450 | 43250 | 43450 | 43250 | 10403 |
| 539 | 20241111 | 101400 | 37383890600 | 43250 | 43300 | 43300 | 43250 | 3284 |
| 540 | 20241111 | 101300 | 37241702050 | 43300 | 43200 | 43300 | 43200 | 7698 |
| 541 | 20241111 | 101200 | 36908876350 | 43150 | 43150 | 43200 | 43150 | 3707 |
| 542 | 20241111 | 101100 | 36748888950 | 43200 | 43200 | 43200 | 43150 | 3846 |
| 543 | 20241111 | 101000 | 36582901200 | 43200 | 43200 | 43200 | 43150 | 3126 |
| 544 | 20241111 | 100900 | 36447971350 | 43200 | 43100 | 43200 | 43100 | 2817 |
| 545 | 20241111 | 100800 | 36326466300 | 43100 | 43050 | 43100 | 43050 | 6931 |
| 546 | 20241111 | 100700 | 36027863500 | 43000 | 43050 | 43050 | 43000 | 1714 |
| 547 | 20241111 | 100600 | 35954088500 | 43050 | 43050 | 43050 | 43000 | 1911 |
| 548 | 20241111 | 100500 | 35871837650 | 43050 | 43000 | 43100 | 42950 | 6879 |
| 549 | 20241111 | 100400 | 35575911600 | 43000 | 42950 | 43000 | 42900 | 5997 |
| 550 | 20241111 | 100300 | 35318417800 | 42950 | 42900 | 42950 | 42900 | 11200 |
| 551 | 20241111 | 100200 | 34837721650 | 42900 | 42900 | 42900 | 42850 | 3698 |
| 552 | 20241111 | 100100 | 34679083300 | 42850 | 42900 | 42900 | 42850 | 5365 |
| 553 | 20241111 | 100000 | 34448940100 | 42850 | 42850 | 42900 | 42850 | 2335 |
| 554 | 20241111 | 095900 | 34348852500 | 42850 | 42900 | 42900 | 42850 | 5761 |
| 555 | 20241111 | 095800 | 34101798850 | 42900 | 42850 | 42900 | 42850 | 2416 |
| 556 | 20241111 | 095700 | 33998204100 | 42850 | 42850 | 42900 | 42800 | 3661 |
| 557 | 20241111 | 095600 | 33841325750 | 42850 | 42800 | 42850 | 42800 | 2880 |
| 558 | 20241111 | 095500 | 33718048750 | 42800 | 42800 | 42850 | 42800 | 4573 |
| 559 | 20241111 | 095400 | 33522266150 | 42850 | 42800 | 42850 | 42800 | 6193 |
| 560 | 20241111 | 095300 | 33257085150 | 42800 | 42750 | 42850 | 42700 | 23168 |
| 561 | 20241111 | 095200 | 32266062300 | 42750 | 42700 | 42750 | 42700 | 7388 |
| 562 | 20241111 | 095100 | 31950570550 | 42750 | 42700 | 42800 | 42700 | 15254 |
| 563 | 20241111 | 095000 | 31298659900 | 42750 | 42750 | 42800 | 42700 | 9961 |
| 564 | 20241111 | 094900 | 30872913600 | 42750 | 42750 | 42800 | 42750 | 1020 |
| 565 | 20241111 | 094800 | 30829296900 | 42800 | 42950 | 42950 | 42700 | 10370 |
| 566 | 20241111 | 094700 | 30384995900 | 42950 | 42900 | 42950 | 42900 | 5246 |
| 567 | 20241111 | 094600 | 30159885100 | 42950 | 43000 | 43100 | 42900 | 7088 |
| 568 | 20241111 | 094500 | 29855154600 | 43000 | 43100 | 43150 | 42900 | 11143 |
| 569 | 20241111 | 094400 | 29375866100 | 43000 | 43000 | 43100 | 42950 | 22396 |
| 570 | 20241111 | 094300 | 28412027950 | 43000 | 42900 | 43000 | 42900 | 8839 |
| 571 | 20241111 | 094200 | 28032606950 | 42950 | 42950 | 42950 | 42900 | 4517 |
| 572 | 20241111 | 094100 | 27838811850 | 42950 | 42900 | 42950 | 42850 | 4702 |
| 573 | 20241111 | 094000 | 27637144700 | 42950 | 42900 | 42950 | 42850 | 9003 |
| 574 | 20241111 | 093900 | 27250906700 | 42900 | 43000 | 43050 | 42900 | 12424 |
| 575 | 20241111 | 093800 | 26717361900 | 43000 | 42950 | 43050 | 42950 | 6806 |
| 576 | 20241111 | 093700 | 26424676800 | 43000 | 43000 | 43000 | 42950 | 5461 |
| 577 | 20241111 | 093600 | 26190052750 | 42950 | 42950 | 43050 | 42900 | 4633 |
| 578 | 20241111 | 093500 | 25990913500 | 42950 | 43000 | 43050 | 42950 | 11381 |
| 579 | 20241111 | 093400 | 25501672050 | 43000 | 43000 | 43050 | 42950 | 3633 |
| 580 | 20241111 | 093300 | 25345467750 | 43000 | 43000 | 43050 | 42900 | 4443 |
| 581 | 20241111 | 093200 | 25154526650 | 43000 | 43050 | 43100 | 43000 | 4135 |
| 582 | 20241111 | 093100 | 24976553850 | 43050 | 43100 | 43150 | 43000 | 9784 |
| 583 | 20241111 | 093000 | 24555371000 | 43100 | 43150 | 43300 | 43100 | 13219 |
| 584 | 20241111 | 092900 | 23985195400 | 43100 | 43300 | 43300 | 43100 | 4411 |
| 585 | 20241111 | 092800 | 23794643650 | 43300 | 43500 | 43550 | 43300 | 7698 |
| 586 | 20241111 | 092700 | 23460649350 | 43500 | 43200 | 43550 | 43200 | 40730 |
| 587 | 20241111 | 092600 | 21693671050 | 43250 | 43050 | 43250 | 43050 | 8881 |
| 588 | 20241111 | 092500 | 21310251100 | 43050 | 42950 | 43250 | 42900 | 18159 |
| 589 | 20241111 | 092400 | 20528177300 | 42900 | 42950 | 42950 | 42900 | 4178 |
| 590 | 20241111 | 092300 | 20348801350 | 42900 | 42650 | 43050 | 42650 | 32075 |
| 591 | 20241111 | 092200 | 18971651700 | 42700 | 42850 | 42900 | 42650 | 5562 |
| 592 | 20241111 | 092100 | 18733638350 | 42850 | 42600 | 42900 | 42600 | 31035 |
| 593 | 20241111 | 092000 | 17406136150 | 42600 | 42600 | 42600 | 42550 | 3983 |
| 594 | 20241111 | 091900 | 17236560000 | 42600 | 42550 | 42600 | 42500 | 28955 |
| 595 | 20241111 | 091800 | 16003612950 | 42550 | 42500 | 42550 | 42450 | 8912 |
| 596 | 20241111 | 091700 | 15624908750 | 42500 | 42450 | 42500 | 42450 | 3365 |
| 597 | 20241111 | 091600 | 15481913800 | 42500 | 42400 | 42500 | 42400 | 4609 |
| 598 | 20241111 | 091500 | 15286243650 | 42400 | 42450 | 42500 | 42400 | 8534 |
| 599 | 20241111 | 091400 | 14924254950 | 42500 | 42350 | 42500 | 42300 | 36109 |
| 600 | 20241111 | 091300 | 13391953250 | 42300 | 42350 | 42400 | 42300 | 7616 |
| 601 | 20241111 | 091200 | 13069398700 | 42350 | 42250 | 42350 | 42250 | 21937 |
| 602 | 20241111 | 091100 | 12141158650 | 42250 | 42300 | 42300 | 42250 | 9133 |
| 603 | 20241111 | 091000 | 11755156400 | 42250 | 42250 | 42350 | 42200 | 10487 |
| 604 | 20241111 | 090900 | 11311764950 | 42250 | 42400 | 42400 | 42150 | 13476 |
| 605 | 20241111 | 090800 | 10741816150 | 42350 | 42350 | 42500 | 42350 | 17862 |
| 606 | 20241111 | 090700 | 9984587450 | 42400 | 42350 | 42400 | 42300 | 14558 |
| 607 | 20241111 | 090600 | 9368102100 | 42350 | 42350 | 42450 | 42250 | 15856 |
| 608 | 20241111 | 090500 | 8696246000 | 42300 | 42250 | 42400 | 42200 | 27633 |
| 609 | 20241111 | 090400 | 7526841350 | 42200 | 42150 | 42250 | 42100 | 15827 |
| 610 | 20241111 | 090300 | 6859142500 | 42200 | 42250 | 42250 | 42050 | 15243 |
| 611 | 20241111 | 090200 | 6216684900 | 42200 | 42100 | 42250 | 42000 | 22989 |
| 612 | 20241111 | 090100 | 5247340950 | 42100 | 42200 | 42200 | 42100 | 15771 |
| 613 | 20241111 | 090000 | 4582600300 | 42100 | 41500 | 42250 | 41500 | 109877 |