34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 3 | 20241111 | 191600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20241111 | 191500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20241111 | 191400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20241111 | 191300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20241111 | 191200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20241111 | 191100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20241111 | 191000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20241111 | 190900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20241111 | 190800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20241111 | 190700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20241111 | 190600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20241111 | 190500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20241111 | 190400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20241111 | 190300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20241111 | 190200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20241111 | 190100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20241111 | 190000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20241111 | 185900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20241111 | 185800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20241111 | 185700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20241111 | 185600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20241111 | 185500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20241111 | 185400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20241111 | 185300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20241111 | 185200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20241111 | 185100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20241111 | 185000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20241111 | 184900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20241111 | 184800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20241111 | 184700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 33 | 20241111 | 184600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20241111 | 184500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20241111 | 184400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20241111 | 184300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20241111 | 184200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20241111 | 184100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20241111 | 184000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20241111 | 183900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20241111 | 183800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20241111 | 183700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20241111 | 183600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20241111 | 183500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20241111 | 183400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20241111 | 183300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20241111 | 183200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20241111 | 183100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20241111 | 183000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20241111 | 182900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20241111 | 182800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20241111 | 182700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20241111 | 182600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20241111 | 182500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20241111 | 182400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20241111 | 182300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20241111 | 182200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20241111 | 182100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20241111 | 182000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20241111 | 181900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20241111 | 181800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20241111 | 181700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 63 | 20241111 | 181600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20241111 | 181500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20241111 | 181400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20241111 | 181300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20241111 | 181200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20241111 | 181100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20241111 | 181000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20241111 | 180900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20241111 | 180800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20241111 | 180700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20241111 | 180600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20241111 | 180500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20241111 | 180400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20241111 | 180300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20241111 | 180200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20241111 | 180100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20241111 | 180000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20241111 | 175900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20241111 | 175800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20241111 | 175700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20241111 | 175600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20241111 | 175500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20241111 | 175400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20241111 | 175300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20241111 | 175200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20241111 | 175100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20241111 | 175000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20241111 | 174900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20241111 | 174800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20241111 | 174700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 93 | 20241111 | 174600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20241111 | 174500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20241111 | 174400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20241111 | 174300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20241111 | 174200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20241111 | 174100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20241111 | 174000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20241111 | 173900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20241111 | 173800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20241111 | 173700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20241111 | 173600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20241111 | 173500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20241111 | 173400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20241111 | 173300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20241111 | 173200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20241111 | 173100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20241111 | 173000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20241111 | 172900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20241111 | 172800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20241111 | 172700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20241111 | 172600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20241111 | 172500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20241111 | 172400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20241111 | 172300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20241111 | 172200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20241111 | 172100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20241111 | 172000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20241111 | 171900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20241111 | 171800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20241111 | 171700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 123 | 20241111 | 171600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20241111 | 171500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20241111 | 171400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20241111 | 171300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20241111 | 171200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20241111 | 171100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20241111 | 171000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20241111 | 170900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20241111 | 170800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20241111 | 170700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20241111 | 170600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20241111 | 170500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20241111 | 170400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20241111 | 170300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20241111 | 170200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20241111 | 170100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20241111 | 170000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20241111 | 165900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20241111 | 165800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20241111 | 165700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20241111 | 165600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20241111 | 165500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20241111 | 165400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20241111 | 165300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20241111 | 165200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20241111 | 165100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20241111 | 165000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20241111 | 164900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20241111 | 164800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20241111 | 164700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 153 | 20241111 | 164600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20241111 | 164500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20241111 | 164400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20241111 | 164300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20241111 | 164200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20241111 | 164100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20241111 | 164000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20241111 | 163900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20241111 | 163800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20241111 | 163700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20241111 | 163600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20241111 | 163500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20241111 | 163400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20241111 | 163300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20241111 | 163200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20241111 | 163100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20241111 | 163000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20241111 | 162900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20241111 | 162800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20241111 | 162700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20241111 | 162600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20241111 | 162500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20241111 | 162400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20241111 | 162300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20241111 | 162200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20241111 | 162100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20241111 | 162000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20241111 | 161900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20241111 | 161800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20241111 | 161700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 183 | 20241111 | 161600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20241111 | 161500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20241111 | 161400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241111 | 161300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241111 | 161200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241111 | 161100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241111 | 161000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241111 | 160900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241111 | 160800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241111 | 160700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241111 | 160600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241111 | 160500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241111 | 160400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20241111 | 160300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20241111 | 160200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20241111 | 160100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20241111 | 160000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20241111 | 155900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20241111 | 155800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20241111 | 155700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20241111 | 155600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20241111 | 155500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20241111 | 155400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20241111 | 155300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20241111 | 155200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20241111 | 155100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20241111 | 155000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20241111 | 154900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20241111 | 154800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20241111 | 154700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 213 | 20241111 | 154600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20241111 | 154500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20241111 | 154400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20241111 | 154300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20241111 | 154200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20241111 | 154100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20241111 | 154000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20241111 | 153900 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20241111 | 153800 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20241111 | 153700 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20241111 | 153600 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20241111 | 153500 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20241111 | 153400 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20241111 | 153300 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20241111 | 153200 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20241111 | 153100 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20241111 | 153000 | 50724182600 | 33700 | 33700 | 33700 | 33700 | 43957 |
| 230 | 20241111 | 152900 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20241111 | 152800 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20241111 | 152700 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20241111 | 152600 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20241111 | 152500 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20241111 | 152400 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20241111 | 152300 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20241111 | 152200 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20241111 | 152100 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20241111 | 152000 | 49242831700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20241111 | 151900 | 49242831700 | 33800 | 33750 | 33800 | 33750 | 3697 |
| 241 | 20241111 | 151800 | 49118017750 | 33800 | 33800 | 33800 | 33750 | 1784 |
| 242 | 20241111 | 151700 | 49057749050 | 33800 | 33750 | 33800 | 33750 | 3068 |
| 243 | 20241111 | 151600 | 48954067200 | 33800 | 33750 | 33800 | 33700 | 6378 |
| 244 | 20241111 | 151500 | 48738702100 | 33750 | 33750 | 33800 | 33700 | 2254 |
| 245 | 20241111 | 151400 | 48662635100 | 33800 | 33700 | 33800 | 33700 | 7039 |
| 246 | 20241111 | 151300 | 48425062200 | 33750 | 33750 | 33750 | 33700 | 2243 |
| 247 | 20241111 | 151200 | 48349450750 | 33700 | 33750 | 33750 | 33700 | 5516 |
| 248 | 20241111 | 151100 | 48163531500 | 33700 | 33700 | 33750 | 33700 | 15752 |
| 249 | 20241111 | 151000 | 47632655350 | 33750 | 33750 | 33750 | 33700 | 5118 |
| 250 | 20241111 | 150900 | 47460166950 | 33700 | 33850 | 33850 | 33700 | 52014 |
| 251 | 20241111 | 150800 | 45705835000 | 33800 | 33800 | 33850 | 33800 | 7385 |
| 252 | 20241111 | 150700 | 45456217200 | 33800 | 33850 | 33850 | 33800 | 1469 |
| 253 | 20241111 | 150600 | 45406559750 | 33800 | 33800 | 33850 | 33800 | 5273 |
| 254 | 20241111 | 150500 | 45228303800 | 33850 | 33800 | 33850 | 33800 | 847 |
| 255 | 20241111 | 150400 | 45199667200 | 33800 | 33800 | 33850 | 33800 | 1717 |
| 256 | 20241111 | 150300 | 45141623950 | 33800 | 33850 | 33850 | 33800 | 1322 |
| 257 | 20241111 | 150200 | 45096923050 | 33800 | 33850 | 33850 | 33800 | 1018 |
| 258 | 20241111 | 150100 | 45062503100 | 33850 | 33850 | 33850 | 33800 | 781 |
| 259 | 20241111 | 150000 | 45036091900 | 33800 | 33850 | 33850 | 33800 | 636 |
| 260 | 20241111 | 145900 | 45014583350 | 33800 | 33800 | 33850 | 33800 | 2673 |
| 261 | 20241111 | 145800 | 44924227450 | 33800 | 33800 | 33850 | 33800 | 2029 |
| 262 | 20241111 | 145700 | 44855625600 | 33850 | 33850 | 33850 | 33800 | 2227 |
| 263 | 20241111 | 145600 | 44780314450 | 33800 | 33850 | 33850 | 33800 | 1263 |
| 264 | 20241111 | 145500 | 44737603200 | 33850 | 33800 | 33850 | 33800 | 8146 |
| 265 | 20241111 | 145400 | 44462254650 | 33850 | 33800 | 33850 | 33800 | 4032 |
| 266 | 20241111 | 145300 | 44325944100 | 33800 | 33800 | 33850 | 33800 | 1238 |
| 267 | 20241111 | 145200 | 44284070200 | 33850 | 33850 | 33850 | 33800 | 958 |
| 268 | 20241111 | 145100 | 44251669650 | 33850 | 33800 | 33850 | 33800 | 1351 |
| 269 | 20241111 | 145000 | 44205969650 | 33800 | 33850 | 33850 | 33800 | 852 |
| 270 | 20241111 | 144900 | 44177155150 | 33850 | 33850 | 33850 | 33800 | 2506 |
| 271 | 20241111 | 144800 | 44092439400 | 33800 | 33800 | 33850 | 33800 | 1553 |
| 272 | 20241111 | 144700 | 44039919050 | 33850 | 33850 | 33850 | 33800 | 2830 |
| 273 | 20241111 | 144600 | 43944246500 | 33850 | 33800 | 33850 | 33800 | 1337 |
| 274 | 20241111 | 144500 | 43899025750 | 33800 | 33850 | 33850 | 33800 | 1319 |
| 275 | 20241111 | 144400 | 43854402200 | 33850 | 33850 | 33850 | 33800 | 1397 |
| 276 | 20241111 | 144300 | 43807134950 | 33850 | 33800 | 33850 | 33800 | 1388 |
| 277 | 20241111 | 144200 | 43760198300 | 33800 | 33800 | 33850 | 33800 | 446 |
| 278 | 20241111 | 144100 | 43745112150 | 33850 | 33850 | 33850 | 33800 | 1197 |
| 279 | 20241111 | 144000 | 43704617200 | 33850 | 33800 | 33850 | 33800 | 5485 |
| 280 | 20241111 | 143900 | 43518953000 | 33850 | 33850 | 33850 | 33800 | 470 |
| 281 | 20241111 | 143800 | 43503052650 | 33800 | 33850 | 33850 | 33800 | 880 |
| 282 | 20241111 | 143700 | 43473287700 | 33850 | 33850 | 33850 | 33800 | 493 |
| 283 | 20241111 | 143600 | 43456610100 | 33850 | 33800 | 33850 | 33800 | 1388 |
| 284 | 20241111 | 143500 | 43409674400 | 33800 | 33850 | 33900 | 33800 | 2433 |
| 285 | 20241111 | 143400 | 43327320500 | 33850 | 33800 | 33850 | 33800 | 605 |
| 286 | 20241111 | 143300 | 43306847050 | 33850 | 33850 | 33850 | 33800 | 3835 |
| 287 | 20241111 | 143200 | 43177117550 | 33800 | 33850 | 33850 | 33800 | 576 |
| 288 | 20241111 | 143100 | 43157632050 | 33800 | 33900 | 33900 | 33800 | 1966 |
| 289 | 20241111 | 143000 | 43091079400 | 33850 | 33800 | 33900 | 33800 | 5884 |
| 290 | 20241111 | 142900 | 42891908250 | 33850 | 33850 | 33850 | 33800 | 1026 |
| 291 | 20241111 | 142800 | 42857200900 | 33800 | 33850 | 33850 | 33800 | 654 |
| 292 | 20241111 | 142700 | 42835081200 | 33800 | 33800 | 33900 | 33800 | 11932 |
| 293 | 20241111 | 142600 | 42431189350 | 33850 | 33800 | 33850 | 33800 | 1817 |
| 294 | 20241111 | 142500 | 42369756950 | 33850 | 33800 | 33850 | 33800 | 890 |
| 295 | 20241111 | 142400 | 42339657750 | 33800 | 33850 | 33850 | 33800 | 1931 |
| 296 | 20241111 | 142300 | 42274348600 | 33850 | 33800 | 33850 | 33800 | 674 |
| 297 | 20241111 | 142200 | 42251545100 | 33800 | 33800 | 33850 | 33800 | 2000 |
| 298 | 20241111 | 142100 | 42183924700 | 33850 | 33800 | 33850 | 33800 | 2930 |
| 299 | 20241111 | 142000 | 42084872000 | 33850 | 33800 | 33850 | 33800 | 505 |
| 300 | 20241111 | 141900 | 42067788200 | 33800 | 33800 | 33850 | 33800 | 650 |
| 301 | 20241111 | 141800 | 42045788450 | 33850 | 33850 | 33900 | 33800 | 583 |
| 302 | 20241111 | 141700 | 42026059700 | 33800 | 33850 | 33900 | 33800 | 7796 |
| 303 | 20241111 | 141600 | 41762167850 | 33800 | 33800 | 33850 | 33800 | 1195 |
| 304 | 20241111 | 141500 | 41721730400 | 33800 | 33800 | 33850 | 33800 | 829 |
| 305 | 20241111 | 141400 | 41693691500 | 33800 | 33850 | 33850 | 33800 | 263 |
| 306 | 20241111 | 141300 | 41684797450 | 33850 | 33900 | 33900 | 33800 | 12309 |
| 307 | 20241111 | 141200 | 41268104400 | 33850 | 33850 | 33900 | 33850 | 266 |
| 308 | 20241111 | 141100 | 41259094400 | 33850 | 33900 | 33900 | 33850 | 784 |
| 309 | 20241111 | 141000 | 41232537950 | 33900 | 33850 | 33900 | 33850 | 1343 |
| 310 | 20241111 | 140900 | 41187071850 | 33900 | 33850 | 33900 | 33850 | 648 |
| 311 | 20241111 | 140800 | 41165126000 | 33900 | 33850 | 33900 | 33850 | 472 |
| 312 | 20241111 | 140700 | 41149135900 | 33900 | 33850 | 33900 | 33850 | 638 |
| 313 | 20241111 | 140600 | 41127517650 | 33850 | 33850 | 33900 | 33850 | 413 |
| 314 | 20241111 | 140500 | 41113528600 | 33850 | 33900 | 33900 | 33850 | 641 |
| 315 | 20241111 | 140400 | 41091822600 | 33850 | 33850 | 33900 | 33850 | 376 |
| 316 | 20241111 | 140300 | 41079088000 | 33850 | 33850 | 33900 | 33850 | 405 |
| 317 | 20241111 | 140200 | 41065370800 | 33850 | 33900 | 33900 | 33850 | 216 |
| 318 | 20241111 | 140100 | 41058052000 | 33900 | 33850 | 33900 | 33850 | 737 |
| 319 | 20241111 | 140000 | 41033081050 | 33850 | 33850 | 33900 | 33850 | 680 |
| 320 | 20241111 | 135900 | 41010055500 | 33900 | 33900 | 33900 | 33850 | 281 |
| 321 | 20241111 | 135800 | 41000538100 | 33850 | 33850 | 33900 | 33850 | 1586 |
| 322 | 20241111 | 135700 | 40946828900 | 33850 | 33850 | 33900 | 33850 | 645 |
| 323 | 20241111 | 135600 | 40924984950 | 33850 | 33850 | 33900 | 33850 | 3076 |
| 324 | 20241111 | 135500 | 40820847900 | 33900 | 33900 | 33900 | 33850 | 4905 |
| 325 | 20241111 | 135400 | 40654579700 | 33850 | 33950 | 33950 | 33850 | 3297 |
| 326 | 20241111 | 135300 | 40542805600 | 33950 | 33900 | 33950 | 33900 | 2443 |
| 327 | 20241111 | 135200 | 40459978450 | 33900 | 33900 | 33950 | 33900 | 4288 |
| 328 | 20241111 | 135100 | 40314610150 | 33900 | 33950 | 33950 | 33900 | 7471 |
| 329 | 20241111 | 135000 | 40061310100 | 33900 | 33900 | 33950 | 33900 | 565 |
| 330 | 20241111 | 134900 | 40042154950 | 33900 | 33950 | 33950 | 33900 | 994 |
| 331 | 20241111 | 134800 | 40008445650 | 33950 | 33900 | 33950 | 33900 | 576 |
| 332 | 20241111 | 134700 | 39988905600 | 33950 | 33900 | 33950 | 33900 | 432 |
| 333 | 20241111 | 134600 | 39974248800 | 33900 | 33950 | 33950 | 33900 | 457 |
| 334 | 20241111 | 134500 | 39958745900 | 33950 | 33950 | 33950 | 33900 | 998 |
| 335 | 20241111 | 134400 | 39924891150 | 33950 | 33900 | 33950 | 33900 | 1442 |
| 336 | 20241111 | 134300 | 39875944800 | 33900 | 33900 | 33950 | 33900 | 483 |
| 337 | 20241111 | 134200 | 39859562450 | 33900 | 33950 | 34000 | 33900 | 1358 |
| 338 | 20241111 | 134100 | 39813452850 | 33950 | 33950 | 34000 | 33950 | 860 |
| 339 | 20241111 | 134000 | 39784232450 | 33950 | 33950 | 34000 | 33900 | 2051 |
| 340 | 20241111 | 133900 | 39714610800 | 33950 | 33950 | 33950 | 33900 | 942 |
| 341 | 20241111 | 133800 | 39682669400 | 33900 | 33900 | 33950 | 33900 | 1679 |
| 342 | 20241111 | 133700 | 39625710250 | 33900 | 33900 | 33950 | 33900 | 391 |
| 343 | 20241111 | 133600 | 39612446600 | 33900 | 33900 | 33950 | 33900 | 1654 |
| 344 | 20241111 | 133500 | 39556374450 | 33900 | 33900 | 33950 | 33900 | 319 |
| 345 | 20241111 | 133400 | 39545552000 | 33900 | 33900 | 33950 | 33900 | 259 |
| 346 | 20241111 | 133300 | 39536768450 | 33950 | 33950 | 33950 | 33900 | 235 |
| 347 | 20241111 | 133200 | 39528793450 | 33950 | 33900 | 33950 | 33900 | 4508 |
| 348 | 20241111 | 133100 | 39375775750 | 33950 | 33950 | 33950 | 33900 | 435 |
| 349 | 20241111 | 133000 | 39361024250 | 33950 | 33900 | 33950 | 33900 | 716 |
| 350 | 20241111 | 132900 | 39336747500 | 33900 | 33900 | 33950 | 33900 | 1216 |
| 351 | 20241111 | 132800 | 39295523600 | 33900 | 33950 | 33950 | 33900 | 1091 |
| 352 | 20241111 | 132700 | 39258535000 | 33900 | 33950 | 34000 | 33900 | 2198 |
| 353 | 20241111 | 132600 | 39183921450 | 34000 | 33950 | 34000 | 33950 | 1437 |
| 354 | 20241111 | 132500 | 39135114450 | 33950 | 34000 | 34000 | 33950 | 349 |
| 355 | 20241111 | 132400 | 39123260050 | 33950 | 33950 | 34000 | 33950 | 1007 |
| 356 | 20241111 | 132300 | 39089068150 | 33950 | 33950 | 34000 | 33950 | 568 |
| 357 | 20241111 | 132200 | 39069773000 | 33950 | 33950 | 34000 | 33900 | 2889 |
| 358 | 20241111 | 132100 | 38971746900 | 33950 | 33950 | 34000 | 33950 | 531 |
| 359 | 20241111 | 132000 | 38953715050 | 33950 | 34000 | 34000 | 33900 | 1732 |
| 360 | 20241111 | 131900 | 38894928850 | 34000 | 33950 | 34000 | 33950 | 3633 |
| 361 | 20241111 | 131800 | 38771573650 | 34000 | 33850 | 34000 | 33850 | 11252 |
| 362 | 20241111 | 131700 | 38389898500 | 33900 | 33800 | 33900 | 33750 | 11612 |
| 363 | 20241111 | 131600 | 37997125900 | 33800 | 33800 | 33800 | 33750 | 1148 |
| 364 | 20241111 | 131500 | 37958348150 | 33800 | 33800 | 33800 | 33750 | 3515 |
| 365 | 20241111 | 131400 | 37839571600 | 33750 | 33750 | 33800 | 33750 | 1324 |
| 366 | 20241111 | 131300 | 37794865050 | 33750 | 33800 | 33800 | 33750 | 898 |
| 367 | 20241111 | 131200 | 37764553700 | 33800 | 33750 | 33800 | 33750 | 10183 |
| 368 | 20241111 | 131100 | 37420836400 | 33750 | 33800 | 33850 | 33750 | 15831 |
| 369 | 20241111 | 131000 | 36885918450 | 33850 | 33850 | 33850 | 33800 | 450 |
| 370 | 20241111 | 130900 | 36870696850 | 33850 | 33850 | 33850 | 33800 | 4646 |
| 371 | 20241111 | 130800 | 36713631050 | 33850 | 33850 | 33850 | 33800 | 405 |
| 372 | 20241111 | 130700 | 36699933950 | 33850 | 33800 | 33850 | 33800 | 1266 |
| 373 | 20241111 | 130600 | 36657125000 | 33800 | 33800 | 33850 | 33800 | 795 |
| 374 | 20241111 | 130500 | 36630241600 | 33850 | 33850 | 33850 | 33800 | 880 |
| 375 | 20241111 | 130400 | 36600470550 | 33800 | 33850 | 33850 | 33800 | 461 |
| 376 | 20241111 | 130300 | 36584870750 | 33850 | 33800 | 33850 | 33800 | 575 |
| 377 | 20241111 | 130200 | 36565424750 | 33800 | 33850 | 33850 | 33800 | 550 |
| 378 | 20241111 | 130100 | 36546817750 | 33800 | 33850 | 33850 | 33800 | 774 |
| 379 | 20241111 | 130000 | 36520635200 | 33800 | 33800 | 33850 | 33800 | 1500 |
| 380 | 20241111 | 125900 | 36469919250 | 33850 | 33800 | 33850 | 33800 | 808 |
| 381 | 20241111 | 125800 | 36442575000 | 33850 | 33800 | 33850 | 33800 | 5008 |
| 382 | 20241111 | 125700 | 36273067300 | 33800 | 33800 | 33850 | 33800 | 830 |
| 383 | 20241111 | 125600 | 36245005950 | 33800 | 33850 | 33900 | 33800 | 2086 |
| 384 | 20241111 | 125500 | 36174424050 | 33850 | 33800 | 33900 | 33800 | 2030 |
| 385 | 20241111 | 125400 | 36105705850 | 33800 | 33800 | 33850 | 33800 | 1240 |
| 386 | 20241111 | 125300 | 36063746800 | 33800 | 33750 | 33850 | 33750 | 2669 |
| 387 | 20241111 | 125200 | 35973538300 | 33800 | 33750 | 33850 | 33750 | 2067 |
| 388 | 20241111 | 125100 | 35903679150 | 33750 | 33800 | 33800 | 33750 | 1922 |
| 389 | 20241111 | 125000 | 35838729750 | 33750 | 33800 | 33800 | 33750 | 2383 |
| 390 | 20241111 | 124900 | 35758243950 | 33800 | 33750 | 33800 | 33750 | 961 |
| 391 | 20241111 | 124800 | 35725784000 | 33800 | 33800 | 33800 | 33750 | 2200 |
| 392 | 20241111 | 124700 | 35651445500 | 33800 | 33800 | 33850 | 33750 | 3333 |
| 393 | 20241111 | 124600 | 35538791750 | 33800 | 33750 | 33800 | 33750 | 731 |
| 394 | 20241111 | 124500 | 35514102900 | 33800 | 33750 | 33800 | 33750 | 468 |
| 395 | 20241111 | 124400 | 35498295100 | 33800 | 33800 | 33800 | 33750 | 290 |
| 396 | 20241111 | 124300 | 35488496000 | 33800 | 33750 | 33850 | 33750 | 1428 |
| 397 | 20241111 | 124200 | 35440235850 | 33850 | 33800 | 33850 | 33750 | 2067 |
| 398 | 20241111 | 124100 | 35370375900 | 33800 | 33800 | 33850 | 33750 | 1983 |
| 399 | 20241111 | 124000 | 35303392500 | 33800 | 33750 | 33850 | 33750 | 1403 |
| 400 | 20241111 | 123900 | 35255976150 | 33800 | 33750 | 33800 | 33750 | 2151 |
| 401 | 20241111 | 123800 | 35183282450 | 33800 | 33800 | 33800 | 33750 | 1150 |
| 402 | 20241111 | 123700 | 35144450750 | 33800 | 33800 | 33800 | 33750 | 1132 |
| 403 | 20241111 | 123600 | 35106235600 | 33750 | 33750 | 33800 | 33750 | 1774 |
| 404 | 20241111 | 123500 | 35046327150 | 33750 | 33750 | 33800 | 33700 | 7245 |
| 405 | 20241111 | 123400 | 34801863500 | 33750 | 33750 | 33750 | 33700 | 1583 |
| 406 | 20241111 | 123300 | 34748454400 | 33750 | 33750 | 33800 | 33700 | 2375 |
| 407 | 20241111 | 123200 | 34668313650 | 33750 | 33800 | 33800 | 33750 | 5798 |
| 408 | 20241111 | 123100 | 34472589350 | 33750 | 33750 | 33800 | 33750 | 5316 |
| 409 | 20241111 | 123000 | 34293152550 | 33800 | 33800 | 33800 | 33750 | 838 |
| 410 | 20241111 | 122900 | 34264857300 | 33800 | 33800 | 33850 | 33750 | 1882 |
| 411 | 20241111 | 122800 | 34201299150 | 33750 | 33800 | 33800 | 33750 | 6343 |
| 412 | 20241111 | 122700 | 33986921100 | 33800 | 33800 | 33800 | 33750 | 1337 |
| 413 | 20241111 | 122600 | 33941748900 | 33750 | 33800 | 33900 | 33750 | 7870 |
| 414 | 20241111 | 122500 | 33675784400 | 33850 | 33850 | 33900 | 33800 | 1005 |
| 415 | 20241111 | 122400 | 33641782050 | 33850 | 33850 | 33900 | 33800 | 699 |
| 416 | 20241111 | 122300 | 33618126150 | 33850 | 33850 | 33900 | 33850 | 1722 |
| 417 | 20241111 | 122200 | 33559832150 | 33900 | 33800 | 33900 | 33800 | 2894 |
| 418 | 20241111 | 122100 | 33461887750 | 33850 | 33850 | 33850 | 33800 | 1822 |
| 419 | 20241111 | 122000 | 33400242250 | 33850 | 33750 | 33850 | 33750 | 2729 |
| 420 | 20241111 | 121900 | 33308042900 | 33750 | 33800 | 33800 | 33750 | 2869 |
| 421 | 20241111 | 121800 | 33211083300 | 33800 | 33750 | 33800 | 33750 | 1177 |
| 422 | 20241111 | 121700 | 33171308200 | 33750 | 33800 | 33850 | 33750 | 6911 |
| 423 | 20241111 | 121600 | 32937731450 | 33750 | 33800 | 33800 | 33750 | 1952 |
| 424 | 20241111 | 121500 | 32871779550 | 33750 | 33800 | 33800 | 33750 | 1523 |
| 425 | 20241111 | 121400 | 32820365600 | 33750 | 33750 | 33800 | 33750 | 1265 |
| 426 | 20241111 | 121300 | 32777665150 | 33750 | 33750 | 33800 | 33750 | 2196 |
| 427 | 20241111 | 121200 | 32703524000 | 33750 | 33750 | 33800 | 33750 | 2729 |
| 428 | 20241111 | 121100 | 32611296500 | 33800 | 33850 | 33850 | 33750 | 14299 |
| 429 | 20241111 | 121000 | 32128085400 | 33850 | 33850 | 33850 | 33800 | 3051 |
| 430 | 20241111 | 120900 | 32024940500 | 33850 | 33800 | 33850 | 33800 | 1285 |
| 431 | 20241111 | 120800 | 31981487700 | 33800 | 33800 | 33850 | 33800 | 2931 |
| 432 | 20241111 | 120700 | 31882413350 | 33800 | 33800 | 33850 | 33800 | 2585 |
| 433 | 20241111 | 120600 | 31795025150 | 33800 | 33800 | 33850 | 33800 | 2837 |
| 434 | 20241111 | 120500 | 31699109600 | 33850 | 33850 | 33850 | 33800 | 2391 |
| 435 | 20241111 | 120400 | 31618201850 | 33850 | 33850 | 33850 | 33800 | 1578 |
| 436 | 20241111 | 120300 | 31564844400 | 33800 | 33800 | 33850 | 33800 | 5725 |
| 437 | 20241111 | 120200 | 31371326000 | 33850 | 33850 | 33900 | 33800 | 12614 |
| 438 | 20241111 | 120100 | 30944384900 | 33850 | 33900 | 33900 | 33850 | 769 |
| 439 | 20241111 | 120000 | 30918319000 | 33850 | 33900 | 33900 | 33850 | 5519 |
| 440 | 20241111 | 115900 | 30731267700 | 33900 | 33900 | 33950 | 33900 | 3299 |
| 441 | 20241111 | 115800 | 30619427650 | 33900 | 33900 | 33950 | 33900 | 1125 |
| 442 | 20241111 | 115700 | 30581275900 | 33950 | 33900 | 33950 | 33900 | 646 |
| 443 | 20241111 | 115600 | 30559356200 | 33900 | 33950 | 33950 | 33900 | 4217 |
| 444 | 20241111 | 115500 | 30416310950 | 33900 | 33900 | 33950 | 33850 | 2436 |
| 445 | 20241111 | 115400 | 30333733600 | 33900 | 33900 | 33900 | 33850 | 4888 |
| 446 | 20241111 | 115300 | 30168084700 | 33900 | 33900 | 33950 | 33850 | 5314 |
| 447 | 20241111 | 115200 | 29987945500 | 33950 | 33900 | 33950 | 33900 | 1108 |
| 448 | 20241111 | 115100 | 29950366400 | 33900 | 34000 | 34000 | 33900 | 4490 |
| 449 | 20241111 | 115000 | 29797949750 | 33950 | 33950 | 34000 | 33950 | 806 |
| 450 | 20241111 | 114900 | 29770579200 | 33950 | 34000 | 34000 | 33950 | 367 |
| 451 | 20241111 | 114800 | 29758114050 | 34000 | 34000 | 34000 | 33950 | 727 |
| 452 | 20241111 | 114700 | 29733406500 | 34000 | 34000 | 34050 | 33950 | 438 |
| 453 | 20241111 | 114600 | 29718515550 | 34000 | 34000 | 34000 | 33950 | 705 |
| 454 | 20241111 | 114500 | 29694547900 | 34000 | 33950 | 34050 | 33950 | 1401 |
| 455 | 20241111 | 114400 | 29646938850 | 33950 | 34000 | 34050 | 33950 | 1106 |
| 456 | 20241111 | 114300 | 29609340650 | 34000 | 33950 | 34000 | 33950 | 8584 |
| 457 | 20241111 | 114200 | 29317501100 | 34000 | 33900 | 34000 | 33900 | 686 |
| 458 | 20241111 | 114100 | 29294206050 | 33900 | 33950 | 34000 | 33900 | 2747 |
| 459 | 20241111 | 114000 | 29200949300 | 33950 | 33950 | 34000 | 33950 | 552 |
| 460 | 20241111 | 113900 | 29182202100 | 33950 | 33950 | 34000 | 33950 | 1091 |
| 461 | 20241111 | 113800 | 29145144600 | 33950 | 33950 | 34000 | 33900 | 1250 |
| 462 | 20241111 | 113700 | 29102702450 | 33950 | 34000 | 34000 | 33900 | 1898 |
| 463 | 20241111 | 113600 | 29038266750 | 33950 | 33900 | 33950 | 33900 | 2927 |
| 464 | 20241111 | 113500 | 28938906200 | 33950 | 33900 | 33950 | 33850 | 2372 |
| 465 | 20241111 | 113400 | 28858491400 | 33850 | 33850 | 33950 | 33850 | 3549 |
| 466 | 20241111 | 113300 | 28738200750 | 33900 | 33900 | 33900 | 33850 | 1677 |
| 467 | 20241111 | 113200 | 28681428350 | 33850 | 33850 | 33850 | 33800 | 2863 |
| 468 | 20241111 | 113100 | 28584574800 | 33800 | 33850 | 33900 | 33800 | 1150 |
| 469 | 20241111 | 113000 | 28545659250 | 33850 | 33800 | 33900 | 33800 | 2657 |
| 470 | 20241111 | 112900 | 28455730600 | 33850 | 33800 | 33850 | 33800 | 5955 |
| 471 | 20241111 | 112800 | 28254178600 | 33850 | 33850 | 33850 | 33800 | 1471 |
| 472 | 20241111 | 112700 | 28204400850 | 33850 | 33850 | 33900 | 33850 | 4056 |
| 473 | 20241111 | 112600 | 28067099600 | 33900 | 33850 | 33900 | 33850 | 1043 |
| 474 | 20241111 | 112500 | 28031762450 | 33850 | 33900 | 33900 | 33850 | 1456 |
| 475 | 20241111 | 112400 | 27982415250 | 33900 | 33850 | 33900 | 33800 | 4138 |
| 476 | 20241111 | 112300 | 27842361050 | 33850 | 33800 | 33950 | 33800 | 5925 |
| 477 | 20241111 | 112200 | 27641780750 | 33850 | 33850 | 33850 | 33800 | 2235 |
| 478 | 20241111 | 112100 | 27566180750 | 33800 | 33850 | 33850 | 33800 | 2802 |
| 479 | 20241111 | 112000 | 27471387700 | 33850 | 33900 | 33900 | 33800 | 7001 |
| 480 | 20241111 | 111900 | 27234395400 | 33900 | 33950 | 33950 | 33900 | 2119 |
| 481 | 20241111 | 111800 | 27162559800 | 33900 | 33900 | 33950 | 33850 | 4459 |
| 482 | 20241111 | 111700 | 27011398400 | 33900 | 33900 | 33900 | 33850 | 8360 |
| 483 | 20241111 | 111600 | 26728135300 | 33850 | 33850 | 33900 | 33850 | 7909 |
| 484 | 20241111 | 111500 | 26460396400 | 33850 | 33900 | 33900 | 33850 | 6021 |
| 485 | 20241111 | 111400 | 26256569900 | 33850 | 33900 | 33950 | 33850 | 16110 |
| 486 | 20241111 | 111300 | 25710474850 | 33900 | 33900 | 33950 | 33900 | 3764 |
| 487 | 20241111 | 111200 | 25582814900 | 33950 | 33950 | 33950 | 33900 | 1976 |
| 488 | 20241111 | 111100 | 25515803600 | 33900 | 33950 | 33950 | 33900 | 965 |
| 489 | 20241111 | 111000 | 25483080150 | 33950 | 34000 | 34000 | 33900 | 11595 |
| 490 | 20241111 | 110900 | 25089450000 | 34000 | 33950 | 34000 | 33950 | 1832 |
| 491 | 20241111 | 110800 | 25027220350 | 33950 | 33950 | 34000 | 33950 | 489 |
| 492 | 20241111 | 110700 | 25010613750 | 34000 | 34000 | 34000 | 33950 | 1571 |
| 493 | 20241111 | 110600 | 24957273950 | 34000 | 34000 | 34000 | 33950 | 2029 |
| 494 | 20241111 | 110500 | 24888384500 | 34000 | 33950 | 34000 | 33950 | 312 |
| 495 | 20241111 | 110400 | 24877788200 | 34000 | 34050 | 34050 | 33950 | 7222 |
| 496 | 20241111 | 110300 | 24632228050 | 34000 | 34000 | 34050 | 34000 | 1658 |
| 497 | 20241111 | 110200 | 24575833750 | 34000 | 34050 | 34050 | 34000 | 730 |
| 498 | 20241111 | 110100 | 24550998700 | 34050 | 34100 | 34100 | 34000 | 7232 |
| 499 | 20241111 | 110000 | 24304764450 | 34100 | 34100 | 34100 | 34050 | 1213 |
| 500 | 20241111 | 105900 | 24263431100 | 34100 | 34100 | 34100 | 34050 | 1022 |
| 501 | 20241111 | 105800 | 24228585950 | 34050 | 34100 | 34150 | 34050 | 2608 |
| 502 | 20241111 | 105700 | 24139667050 | 34100 | 34100 | 34100 | 34050 | 1878 |
| 503 | 20241111 | 105600 | 24075640200 | 34150 | 34050 | 34150 | 34050 | 2668 |
| 504 | 20241111 | 105500 | 23984707350 | 34050 | 34100 | 34150 | 34050 | 1700 |
| 505 | 20241111 | 105400 | 23926759250 | 34100 | 34100 | 34150 | 34050 | 4520 |
| 506 | 20241111 | 105300 | 23772635200 | 34050 | 34100 | 34100 | 34050 | 627 |
| 507 | 20241111 | 105200 | 23751283550 | 34050 | 34050 | 34100 | 34050 | 1439 |
| 508 | 20241111 | 105100 | 23702266000 | 34050 | 34100 | 34100 | 34050 | 810 |
| 509 | 20241111 | 105000 | 23674683300 | 34050 | 34100 | 34100 | 34050 | 2017 |
| 510 | 20241111 | 104900 | 23605936550 | 34100 | 34100 | 34100 | 34050 | 764 |
| 511 | 20241111 | 104800 | 23579914150 | 34050 | 34050 | 34100 | 34050 | 509 |
| 512 | 20241111 | 104700 | 23562567600 | 34100 | 34100 | 34150 | 34050 | 999 |
| 513 | 20241111 | 104600 | 23528497050 | 34100 | 34150 | 34200 | 34100 | 2521 |
| 514 | 20241111 | 104500 | 23442381000 | 34100 | 34200 | 34250 | 34100 | 2166 |
| 515 | 20241111 | 104400 | 23368339400 | 34200 | 34050 | 34200 | 34000 | 8072 |
| 516 | 20241111 | 104300 | 23093196550 | 34000 | 34050 | 34050 | 34000 | 1747 |
| 517 | 20241111 | 104200 | 23033717200 | 34000 | 33950 | 34050 | 33950 | 1816 |
| 518 | 20241111 | 104100 | 22971957150 | 34000 | 34000 | 34050 | 33950 | 1097 |
| 519 | 20241111 | 104000 | 22934655350 | 33950 | 34000 | 34000 | 33950 | 2571 |
| 520 | 20241111 | 103900 | 22847301200 | 34000 | 33950 | 34000 | 33950 | 1670 |
| 521 | 20241111 | 103800 | 22790580900 | 33950 | 34000 | 34050 | 33950 | 2062 |
| 522 | 20241111 | 103700 | 22720474050 | 34000 | 34000 | 34050 | 33950 | 2823 |
| 523 | 20241111 | 103600 | 22624489300 | 34000 | 33950 | 34000 | 33950 | 837 |
| 524 | 20241111 | 103500 | 22596068100 | 33950 | 33950 | 34000 | 33950 | 2053 |
| 525 | 20241111 | 103400 | 22526321300 | 33950 | 33950 | 34000 | 33900 | 3704 |
| 526 | 20241111 | 103300 | 22400563050 | 33950 | 33900 | 34000 | 33900 | 2645 |
| 527 | 20241111 | 103200 | 22310759500 | 33900 | 33950 | 33950 | 33900 | 926 |
| 528 | 20241111 | 103100 | 22279339850 | 33900 | 33950 | 33950 | 33900 | 3492 |
| 529 | 20241111 | 103000 | 22160898150 | 33900 | 33900 | 33950 | 33900 | 10304 |
| 530 | 20241111 | 102900 | 21811556000 | 33900 | 33950 | 33950 | 33900 | 2573 |
| 531 | 20241111 | 102800 | 21724229700 | 33950 | 33950 | 33950 | 33900 | 3075 |
| 532 | 20241111 | 102700 | 21619898800 | 33950 | 33900 | 34000 | 33900 | 4853 |
| 533 | 20241111 | 102600 | 21455187450 | 33950 | 33950 | 33950 | 33900 | 1963 |
| 534 | 20241111 | 102500 | 21388616500 | 33900 | 33950 | 34000 | 33900 | 3122 |
| 535 | 20241111 | 102400 | 21282659350 | 33950 | 33900 | 33950 | 33900 | 1832 |
| 536 | 20241111 | 102300 | 21220466450 | 33950 | 33950 | 34000 | 33900 | 6399 |
| 537 | 20241111 | 102200 | 21003242500 | 33950 | 34000 | 34000 | 33950 | 1572 |
| 538 | 20241111 | 102100 | 20949820800 | 34000 | 34000 | 34000 | 33950 | 2232 |
| 539 | 20241111 | 102000 | 20873993100 | 34000 | 34000 | 34000 | 33950 | 17536 |
| 540 | 20241111 | 101900 | 20277821950 | 34000 | 34050 | 34050 | 34000 | 1302 |
| 541 | 20241111 | 101800 | 20233515100 | 34050 | 34050 | 34050 | 34000 | 3793 |
| 542 | 20241111 | 101700 | 20104431600 | 34050 | 34050 | 34050 | 34000 | 5130 |
| 543 | 20241111 | 101600 | 19929915000 | 34050 | 34100 | 34100 | 34000 | 3757 |
| 544 | 20241111 | 101500 | 19802035700 | 34100 | 34050 | 34100 | 34050 | 1948 |
| 545 | 20241111 | 101400 | 19735668800 | 34100 | 34250 | 34250 | 34050 | 11205 |
| 546 | 20241111 | 101300 | 19352911000 | 34200 | 34200 | 34250 | 34150 | 4721 |
| 547 | 20241111 | 101200 | 19191272200 | 34200 | 34200 | 34250 | 34150 | 2133 |
| 548 | 20241111 | 101100 | 19118372600 | 34200 | 34150 | 34250 | 34150 | 2715 |
| 549 | 20241111 | 101000 | 19025521350 | 34150 | 34100 | 34200 | 34100 | 5081 |
| 550 | 20241111 | 100900 | 18851958900 | 34150 | 34150 | 34150 | 34100 | 7301 |
| 551 | 20241111 | 100800 | 18602838900 | 34150 | 34150 | 34150 | 34000 | 7369 |
| 552 | 20241111 | 100700 | 18351972900 | 34100 | 34150 | 34150 | 34050 | 2786 |
| 553 | 20241111 | 100600 | 18256953950 | 34150 | 34150 | 34200 | 34100 | 5791 |
| 554 | 20241111 | 100500 | 18059200700 | 34150 | 34150 | 34150 | 34050 | 1094 |
| 555 | 20241111 | 100400 | 18021873450 | 34150 | 34100 | 34150 | 34050 | 12521 |
| 556 | 20241111 | 100300 | 17595135200 | 34100 | 34100 | 34100 | 34050 | 2080 |
| 557 | 20241111 | 100200 | 17524238850 | 34100 | 34100 | 34100 | 34050 | 2973 |
| 558 | 20241111 | 100100 | 17422956350 | 34100 | 34000 | 34100 | 33950 | 24779 |
| 559 | 20241111 | 100000 | 16580337450 | 34000 | 34000 | 34000 | 33950 | 1542 |
| 560 | 20241111 | 095900 | 16527946450 | 34000 | 34000 | 34000 | 33950 | 2477 |
| 561 | 20241111 | 095800 | 16443843250 | 33950 | 34000 | 34050 | 33950 | 3226 |
| 562 | 20241111 | 095700 | 16334183800 | 34000 | 34000 | 34050 | 33950 | 4895 |
| 563 | 20241111 | 095600 | 16167779700 | 34000 | 33900 | 34050 | 33900 | 10138 |
| 564 | 20241111 | 095500 | 15823278650 | 33950 | 33950 | 34000 | 33900 | 9501 |
| 565 | 20241111 | 095400 | 15500930700 | 33950 | 34000 | 34050 | 33900 | 19033 |
| 566 | 20241111 | 095300 | 14854046150 | 34050 | 34050 | 34050 | 34000 | 10695 |
| 567 | 20241111 | 095200 | 14490394900 | 34050 | 34100 | 34100 | 34000 | 14314 |
| 568 | 20241111 | 095100 | 14003013600 | 34100 | 34100 | 34150 | 34050 | 5534 |
| 569 | 20241111 | 095000 | 13814319450 | 34150 | 34100 | 34150 | 34050 | 2754 |
| 570 | 20241111 | 094900 | 13720360400 | 34100 | 34100 | 34150 | 34050 | 8912 |
| 571 | 20241111 | 094800 | 13416463850 | 34100 | 34100 | 34150 | 34050 | 12900 |
| 572 | 20241111 | 094700 | 12976630650 | 34100 | 34150 | 34150 | 34050 | 4626 |
| 573 | 20241111 | 094600 | 12818855000 | 34150 | 34150 | 34200 | 34100 | 20854 |
| 574 | 20241111 | 094500 | 12107209650 | 34200 | 34200 | 34250 | 34150 | 8446 |
| 575 | 20241111 | 094400 | 11818363150 | 34250 | 34300 | 34300 | 34200 | 6413 |
| 576 | 20241111 | 094300 | 11598759500 | 34250 | 34350 | 34350 | 34250 | 14252 |
| 577 | 20241111 | 094200 | 11110122450 | 34350 | 34400 | 34400 | 34300 | 1389 |
| 578 | 20241111 | 094100 | 11062428450 | 34400 | 34350 | 34400 | 34300 | 2701 |
| 579 | 20241111 | 094000 | 10969673700 | 34350 | 34350 | 34400 | 34300 | 3366 |
| 580 | 20241111 | 093900 | 10854058350 | 34300 | 34350 | 34350 | 34300 | 1915 |
| 581 | 20241111 | 093800 | 10788283750 | 34350 | 34300 | 34350 | 34300 | 3242 |
| 582 | 20241111 | 093700 | 10676931150 | 34350 | 34400 | 34400 | 34300 | 5212 |
| 583 | 20241111 | 093600 | 10497927350 | 34400 | 34400 | 34400 | 34350 | 4750 |
| 584 | 20241111 | 093500 | 10334569400 | 34350 | 34400 | 34400 | 34350 | 818 |
| 585 | 20241111 | 093400 | 10306444700 | 34400 | 34400 | 34400 | 34350 | 2075 |
| 586 | 20241111 | 093300 | 10235148700 | 34400 | 34350 | 34400 | 34300 | 2202 |
| 587 | 20241111 | 093200 | 10159505150 | 34400 | 34350 | 34400 | 34300 | 7092 |
| 588 | 20241111 | 093100 | 9915982850 | 34300 | 34350 | 34350 | 34300 | 1689 |
| 589 | 20241111 | 093000 | 9858012350 | 34350 | 34350 | 34400 | 34300 | 4759 |
| 590 | 20241111 | 092900 | 9694593050 | 34300 | 34350 | 34350 | 34300 | 1260 |
| 591 | 20241111 | 092800 | 9651320450 | 34350 | 34350 | 34400 | 34300 | 1830 |
| 592 | 20241111 | 092700 | 9588460750 | 34350 | 34350 | 34400 | 34300 | 2508 |
| 593 | 20241111 | 092600 | 9502314800 | 34350 | 34350 | 34350 | 34300 | 3217 |
| 594 | 20241111 | 092500 | 9391831850 | 34350 | 34450 | 34450 | 34350 | 4407 |
| 595 | 20241111 | 092400 | 9240417050 | 34450 | 34400 | 34450 | 34350 | 5817 |
| 596 | 20241111 | 092300 | 9040320900 | 34350 | 34350 | 34400 | 34350 | 1525 |
| 597 | 20241111 | 092200 | 8987935500 | 34400 | 34400 | 34400 | 34300 | 6885 |
| 598 | 20241111 | 092100 | 8751419650 | 34350 | 34400 | 34400 | 34300 | 3259 |
| 599 | 20241111 | 092000 | 8639474250 | 34400 | 34350 | 34400 | 34350 | 7974 |
| 600 | 20241111 | 091900 | 8365358150 | 34400 | 34400 | 34400 | 34350 | 4482 |
| 601 | 20241111 | 091800 | 8211201800 | 34400 | 34400 | 34500 | 34350 | 3189 |
| 602 | 20241111 | 091700 | 8101449100 | 34400 | 34350 | 34400 | 34300 | 5689 |
| 603 | 20241111 | 091600 | 7905809550 | 34300 | 34300 | 34400 | 34250 | 14500 |
| 604 | 20241111 | 091500 | 7408185150 | 34300 | 34300 | 34350 | 34250 | 9790 |
| 605 | 20241111 | 091400 | 7072534900 | 34350 | 34500 | 34500 | 34300 | 17469 |
| 606 | 20241111 | 091300 | 6472048800 | 34450 | 34500 | 34500 | 34450 | 3208 |
| 607 | 20241111 | 091200 | 6361488200 | 34500 | 34550 | 34550 | 34450 | 7931 |
| 608 | 20241111 | 091100 | 6087847500 | 34500 | 34600 | 34600 | 34500 | 1566 |
| 609 | 20241111 | 091000 | 6033790950 | 34500 | 34550 | 34700 | 34450 | 23407 |
| 610 | 20241111 | 090900 | 5223698150 | 34550 | 34550 | 34600 | 34550 | 5166 |
| 611 | 20241111 | 090800 | 5045167000 | 34550 | 34550 | 34600 | 34450 | 8149 |
| 612 | 20241111 | 090700 | 4763669400 | 34600 | 34400 | 34600 | 34350 | 22386 |
| 613 | 20241111 | 090600 | 3991958300 | 34400 | 34500 | 34500 | 34350 | 16108 |
| 614 | 20241111 | 090500 | 3437167400 | 34500 | 34550 | 34600 | 34500 | 8489 |
| 615 | 20241111 | 090400 | 3144158350 | 34550 | 34650 | 34650 | 34500 | 9191 |
| 616 | 20241111 | 090300 | 2826273700 | 34600 | 34600 | 34650 | 34450 | 27799 |
| 617 | 20241111 | 090200 | 1866458600 | 34650 | 34850 | 34900 | 34600 | 10358 |
| 618 | 20241111 | 090100 | 1506408400 | 34850 | 34950 | 35000 | 34800 | 6477 |
| 619 | 20241111 | 090000 | 1280359200 | 35000 | 35050 | 35100 | 34900 | 35795 |