32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 3 | 20241111 | 183300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20241111 | 183200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20241111 | 183100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20241111 | 183000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20241111 | 182900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20241111 | 182800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20241111 | 182700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20241111 | 182600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20241111 | 182500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20241111 | 182400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20241111 | 182300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20241111 | 182200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20241111 | 182100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20241111 | 182000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20241111 | 181900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20241111 | 181800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20241111 | 181700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20241111 | 181600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20241111 | 181500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20241111 | 181400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20241111 | 181300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20241111 | 181200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20241111 | 181100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20241111 | 181000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20241111 | 180900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20241111 | 180800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20241111 | 180700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20241111 | 180600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20241111 | 180500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20241111 | 180400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 33 | 20241111 | 180300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20241111 | 180200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20241111 | 180100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20241111 | 180000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20241111 | 175900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20241111 | 175800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20241111 | 175700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20241111 | 175600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20241111 | 175500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20241111 | 175400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20241111 | 175300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20241111 | 175200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20241111 | 175100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20241111 | 175000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20241111 | 174900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20241111 | 174800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20241111 | 174700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20241111 | 174600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20241111 | 174500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20241111 | 174400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20241111 | 174300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20241111 | 174200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20241111 | 174100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20241111 | 174000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20241111 | 173900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20241111 | 173800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20241111 | 173700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20241111 | 173600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20241111 | 173500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20241111 | 173400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 63 | 20241111 | 173300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20241111 | 173200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20241111 | 173100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20241111 | 173000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20241111 | 172900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20241111 | 172800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20241111 | 172700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20241111 | 172600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20241111 | 172500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20241111 | 172400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20241111 | 172300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20241111 | 172200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20241111 | 172100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20241111 | 172000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20241111 | 171900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20241111 | 171800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20241111 | 171700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20241111 | 171600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20241111 | 171500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20241111 | 171400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20241111 | 171300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20241111 | 171200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20241111 | 171100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20241111 | 171000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20241111 | 170900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20241111 | 170800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20241111 | 170700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20241111 | 170600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20241111 | 170500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20241111 | 170400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 93 | 20241111 | 170300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20241111 | 170200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20241111 | 170100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20241111 | 170000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20241111 | 165900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20241111 | 165800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20241111 | 165700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20241111 | 165600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20241111 | 165500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20241111 | 165400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20241111 | 165300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20241111 | 165200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20241111 | 165100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20241111 | 165000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20241111 | 164900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20241111 | 164800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20241111 | 164700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20241111 | 164600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20241111 | 164500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20241111 | 164400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20241111 | 164300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20241111 | 164200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20241111 | 164100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20241111 | 164000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20241111 | 163900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20241111 | 163800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20241111 | 163700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20241111 | 163600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20241111 | 163500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20241111 | 163400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 123 | 20241111 | 163300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20241111 | 163200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20241111 | 163100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20241111 | 163000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20241111 | 162900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20241111 | 162800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20241111 | 162700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20241111 | 162600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20241111 | 162500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20241111 | 162400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20241111 | 162300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20241111 | 162200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20241111 | 162100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20241111 | 162000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20241111 | 161900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20241111 | 161800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20241111 | 161700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20241111 | 161600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20241111 | 161500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20241111 | 161400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20241111 | 161300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20241111 | 161200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20241111 | 161100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20241111 | 161000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20241111 | 160900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20241111 | 160800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20241111 | 160700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20241111 | 160600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20241111 | 160500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20241111 | 160400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 153 | 20241111 | 160300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20241111 | 160200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20241111 | 160100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20241111 | 160000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20241111 | 155900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20241111 | 155800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20241111 | 155700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20241111 | 155600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20241111 | 155500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20241111 | 155400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20241111 | 155300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20241111 | 155200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20241111 | 155100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20241111 | 155000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20241111 | 154900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20241111 | 154800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20241111 | 154700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20241111 | 154600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20241111 | 154500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20241111 | 154400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20241111 | 154300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20241111 | 154200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20241111 | 154100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20241111 | 154000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20241111 | 153900 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20241111 | 153800 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20241111 | 153700 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20241111 | 153600 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20241111 | 153500 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20241111 | 153400 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 183 | 20241111 | 153300 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20241111 | 153200 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20241111 | 153100 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20241111 | 153000 | 35571877150 | 38100 | 38100 | 38100 | 38100 | 11712 |
| 187 | 20241111 | 152900 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20241111 | 152800 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20241111 | 152700 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20241111 | 152600 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20241111 | 152500 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20241111 | 152400 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20241111 | 152300 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20241111 | 152200 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20241111 | 152100 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20241111 | 152000 | 35125649950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20241111 | 151900 | 35125649950 | 38100 | 38100 | 38200 | 38050 | 2722 |
| 198 | 20241111 | 151800 | 35021899650 | 38100 | 38150 | 38150 | 38050 | 491 |
| 199 | 20241111 | 151700 | 35003195200 | 38150 | 38150 | 38150 | 38050 | 1789 |
| 200 | 20241111 | 151600 | 34935018350 | 38150 | 38150 | 38150 | 38100 | 2292 |
| 201 | 20241111 | 151500 | 34847619900 | 38150 | 38050 | 38150 | 38050 | 1000 |
| 202 | 20241111 | 151400 | 34809521600 | 38050 | 38000 | 38050 | 37950 | 1756 |
| 203 | 20241111 | 151300 | 34742781850 | 38000 | 37950 | 38000 | 37950 | 792 |
| 204 | 20241111 | 151200 | 34712693000 | 37950 | 37950 | 38000 | 37900 | 1528 |
| 205 | 20241111 | 151100 | 34654697850 | 37950 | 38000 | 38000 | 37950 | 1618 |
| 206 | 20241111 | 151000 | 34593275750 | 38000 | 38000 | 38000 | 37900 | 3489 |
| 207 | 20241111 | 150900 | 34460795850 | 38000 | 38100 | 38100 | 37950 | 3154 |
| 208 | 20241111 | 150800 | 34340845000 | 38100 | 38050 | 38100 | 38050 | 557 |
| 209 | 20241111 | 150700 | 34319641200 | 38100 | 38150 | 38200 | 38100 | 629 |
| 210 | 20241111 | 150600 | 34295671000 | 38100 | 38150 | 38200 | 38100 | 1664 |
| 211 | 20241111 | 150500 | 34232183050 | 38150 | 38100 | 38200 | 38050 | 1711 |
| 212 | 20241111 | 150400 | 34166880350 | 38100 | 38000 | 38150 | 37950 | 3283 |
| 213 | 20241111 | 150300 | 34042135550 | 38000 | 38150 | 38150 | 38000 | 2345 |
| 214 | 20241111 | 150200 | 33952821100 | 38100 | 38250 | 38250 | 38100 | 1471 |
| 215 | 20241111 | 150100 | 33896690800 | 38250 | 38300 | 38350 | 38100 | 3537 |
| 216 | 20241111 | 150000 | 33761342000 | 38350 | 38300 | 38350 | 38300 | 1203 |
| 217 | 20241111 | 145900 | 33715250550 | 38300 | 38300 | 38350 | 38250 | 1912 |
| 218 | 20241111 | 145800 | 33642003750 | 38300 | 38300 | 38300 | 38250 | 2403 |
| 219 | 20241111 | 145700 | 33549986050 | 38300 | 38150 | 38350 | 38100 | 2964 |
| 220 | 20241111 | 145600 | 33436698750 | 38100 | 37950 | 38150 | 37850 | 3612 |
| 221 | 20241111 | 145500 | 33299503100 | 37950 | 37950 | 38000 | 37900 | 1388 |
| 222 | 20241111 | 145400 | 33246838550 | 37950 | 37900 | 38000 | 37900 | 3034 |
| 223 | 20241111 | 145300 | 33131766500 | 37900 | 37900 | 38000 | 37900 | 2290 |
| 224 | 20241111 | 145200 | 33044848600 | 37900 | 37900 | 37950 | 37850 | 1034 |
| 225 | 20241111 | 145100 | 33005659650 | 37900 | 37850 | 37900 | 37850 | 867 |
| 226 | 20241111 | 145000 | 32972805700 | 37900 | 37800 | 37900 | 37800 | 1537 |
| 227 | 20241111 | 144900 | 32914655600 | 37800 | 37850 | 37900 | 37800 | 4895 |
| 228 | 20241111 | 144800 | 32729514900 | 37850 | 37800 | 37900 | 37800 | 3337 |
| 229 | 20241111 | 144700 | 32603202000 | 37800 | 37700 | 37800 | 37650 | 2553 |
| 230 | 20241111 | 144600 | 32506857300 | 37650 | 37600 | 37650 | 37550 | 3433 |
| 231 | 20241111 | 144500 | 32377668650 | 37550 | 37550 | 37600 | 37500 | 875 |
| 232 | 20241111 | 144400 | 32344820500 | 37500 | 37500 | 37550 | 37450 | 1079 |
| 233 | 20241111 | 144300 | 32304360500 | 37500 | 37500 | 37550 | 37500 | 2145 |
| 234 | 20241111 | 144200 | 32223922000 | 37500 | 37500 | 37500 | 37450 | 1373 |
| 235 | 20241111 | 144100 | 32172460450 | 37500 | 37450 | 37500 | 37450 | 1061 |
| 236 | 20241111 | 144000 | 32132707500 | 37450 | 37400 | 37450 | 37350 | 1142 |
| 237 | 20241111 | 143900 | 32089979450 | 37350 | 37350 | 37350 | 37300 | 1084 |
| 238 | 20241111 | 143800 | 32049524100 | 37350 | 37300 | 37350 | 37250 | 1586 |
| 239 | 20241111 | 143700 | 31990365850 | 37300 | 37250 | 37300 | 37250 | 58 |
| 240 | 20241111 | 143600 | 31988204250 | 37250 | 37200 | 37300 | 37200 | 452 |
| 241 | 20241111 | 143500 | 31971382900 | 37200 | 37250 | 37250 | 37200 | 803 |
| 242 | 20241111 | 143400 | 31941508950 | 37250 | 37200 | 37250 | 37200 | 1056 |
| 243 | 20241111 | 143300 | 31902183150 | 37200 | 37250 | 37250 | 37200 | 1295 |
| 244 | 20241111 | 143200 | 31853998150 | 37250 | 37250 | 37300 | 37200 | 326 |
| 245 | 20241111 | 143100 | 31841859800 | 37250 | 37250 | 37250 | 37200 | 817 |
| 246 | 20241111 | 143000 | 31811426650 | 37250 | 37250 | 37250 | 37200 | 413 |
| 247 | 20241111 | 142900 | 31796044950 | 37250 | 37200 | 37250 | 37200 | 1869 |
| 248 | 20241111 | 142800 | 31726486500 | 37100 | 37100 | 37150 | 37100 | 849 |
| 249 | 20241111 | 142700 | 31694959550 | 37050 | 37150 | 37150 | 37050 | 530 |
| 250 | 20241111 | 142600 | 31675319600 | 37150 | 37050 | 37150 | 37000 | 4043 |
| 251 | 20241111 | 142500 | 31525376450 | 37000 | 37100 | 37100 | 37000 | 6228 |
| 252 | 20241111 | 142400 | 31294644450 | 37100 | 37100 | 37150 | 37100 | 692 |
| 253 | 20241111 | 142300 | 31268969350 | 37100 | 37100 | 37100 | 37050 | 883 |
| 254 | 20241111 | 142200 | 31236210800 | 37100 | 37150 | 37150 | 37050 | 5036 |
| 255 | 20241111 | 142100 | 31049374900 | 37150 | 37150 | 37150 | 37100 | 416 |
| 256 | 20241111 | 142000 | 31033932350 | 37100 | 37150 | 37150 | 37100 | 1467 |
| 257 | 20241111 | 141900 | 30979442200 | 37150 | 37150 | 37150 | 37100 | 2061 |
| 258 | 20241111 | 141800 | 30902942150 | 37150 | 37200 | 37200 | 37150 | 1637 |
| 259 | 20241111 | 141700 | 30842119250 | 37200 | 37200 | 37250 | 37150 | 1780 |
| 260 | 20241111 | 141600 | 30775946600 | 37200 | 37200 | 37250 | 37200 | 947 |
| 261 | 20241111 | 141500 | 30740711850 | 37200 | 37250 | 37250 | 37200 | 1833 |
| 262 | 20241111 | 141400 | 30672478550 | 37250 | 37250 | 37300 | 37200 | 1639 |
| 263 | 20241111 | 141300 | 30611438900 | 37250 | 37200 | 37250 | 37200 | 994 |
| 264 | 20241111 | 141200 | 30574419850 | 37200 | 37250 | 37300 | 37200 | 2277 |
| 265 | 20241111 | 141100 | 30489627700 | 37300 | 37300 | 37300 | 37250 | 1093 |
| 266 | 20241111 | 141000 | 30448898650 | 37350 | 37300 | 37350 | 37300 | 288 |
| 267 | 20241111 | 140900 | 30438146750 | 37350 | 37300 | 37350 | 37250 | 699 |
| 268 | 20241111 | 140800 | 30412077200 | 37300 | 37300 | 37300 | 37250 | 247 |
| 269 | 20241111 | 140700 | 30402866150 | 37300 | 37350 | 37350 | 37250 | 1152 |
| 270 | 20241111 | 140600 | 30359883100 | 37350 | 37300 | 37400 | 37300 | 595 |
| 271 | 20241111 | 140500 | 30337653400 | 37300 | 37350 | 37400 | 37250 | 1589 |
| 272 | 20241111 | 140400 | 30278342300 | 37350 | 37300 | 37350 | 37250 | 888 |
| 273 | 20241111 | 140300 | 30245208000 | 37300 | 37300 | 37350 | 37250 | 584 |
| 274 | 20241111 | 140200 | 30223431000 | 37300 | 37250 | 37300 | 37250 | 1476 |
| 275 | 20241111 | 140100 | 30168382400 | 37250 | 37250 | 37300 | 37200 | 944 |
| 276 | 20241111 | 140000 | 30133224550 | 37250 | 37250 | 37300 | 37250 | 545 |
| 277 | 20241111 | 135900 | 30112918300 | 37250 | 37200 | 37250 | 37200 | 838 |
| 278 | 20241111 | 135800 | 30081721400 | 37250 | 37250 | 37250 | 37200 | 419 |
| 279 | 20241111 | 135700 | 30066129600 | 37250 | 37200 | 37250 | 37200 | 1291 |
| 280 | 20241111 | 135600 | 30018068100 | 37200 | 37200 | 37250 | 37200 | 363 |
| 281 | 20241111 | 135500 | 30004558500 | 37200 | 37250 | 37250 | 37200 | 74 |
| 282 | 20241111 | 135400 | 30001804650 | 37200 | 37250 | 37250 | 37200 | 652 |
| 283 | 20241111 | 135300 | 29977527700 | 37250 | 37200 | 37250 | 37200 | 371 |
| 284 | 20241111 | 135200 | 29963721250 | 37200 | 37200 | 37250 | 37200 | 218 |
| 285 | 20241111 | 135100 | 29955606950 | 37200 | 37300 | 37300 | 37200 | 2037 |
| 286 | 20241111 | 135000 | 29879788900 | 37300 | 37250 | 37400 | 37250 | 996 |
| 287 | 20241111 | 134900 | 29842574300 | 37250 | 37300 | 37300 | 37250 | 797 |
| 288 | 20241111 | 134800 | 29812867050 | 37300 | 37250 | 37300 | 37250 | 474 |
| 289 | 20241111 | 134700 | 29795194150 | 37250 | 37250 | 37300 | 37200 | 466 |
| 290 | 20241111 | 134600 | 29777839900 | 37250 | 37300 | 37300 | 37250 | 812 |
| 291 | 20241111 | 134500 | 29747553200 | 37300 | 37300 | 37300 | 37250 | 1086 |
| 292 | 20241111 | 134400 | 29707067800 | 37300 | 37350 | 37350 | 37250 | 1619 |
| 293 | 20241111 | 134300 | 29646688650 | 37350 | 37350 | 37400 | 37350 | 415 |
| 294 | 20241111 | 134200 | 29631185500 | 37350 | 37400 | 37400 | 37350 | 216 |
| 295 | 20241111 | 134100 | 29623107350 | 37400 | 37400 | 37450 | 37400 | 1313 |
| 296 | 20241111 | 134000 | 29573948950 | 37350 | 37400 | 37450 | 37350 | 651 |
| 297 | 20241111 | 133900 | 29549607850 | 37450 | 37400 | 37500 | 37400 | 296 |
| 298 | 20241111 | 133800 | 29538527600 | 37400 | 37400 | 37450 | 37350 | 1693 |
| 299 | 20241111 | 133700 | 29475208100 | 37400 | 37400 | 37450 | 37400 | 282 |
| 300 | 20241111 | 133600 | 29464658150 | 37350 | 37400 | 37400 | 37350 | 735 |
| 301 | 20241111 | 133500 | 29437179250 | 37400 | 37350 | 37400 | 37300 | 548 |
| 302 | 20241111 | 133400 | 29416722800 | 37350 | 37450 | 37450 | 37350 | 1283 |
| 303 | 20241111 | 133300 | 29368773200 | 37400 | 37500 | 37500 | 37400 | 736 |
| 304 | 20241111 | 133200 | 29341199550 | 37500 | 37450 | 37500 | 37400 | 286 |
| 305 | 20241111 | 133100 | 29330484800 | 37450 | 37350 | 37450 | 37300 | 1332 |
| 306 | 20241111 | 133000 | 29280702550 | 37300 | 37300 | 37350 | 37250 | 330 |
| 307 | 20241111 | 132900 | 29268391900 | 37300 | 37350 | 37350 | 37300 | 1000 |
| 308 | 20241111 | 132800 | 29231087550 | 37350 | 37350 | 37350 | 37300 | 541 |
| 309 | 20241111 | 132700 | 29210886750 | 37350 | 37550 | 37550 | 37350 | 1513 |
| 310 | 20241111 | 132600 | 29154214250 | 37550 | 37550 | 37550 | 37500 | 429 |
| 311 | 20241111 | 132500 | 29138108550 | 37550 | 37500 | 37550 | 37450 | 1300 |
| 312 | 20241111 | 132400 | 29089316450 | 37500 | 37350 | 37500 | 37350 | 2755 |
| 313 | 20241111 | 132300 | 28986178300 | 37350 | 37350 | 37350 | 37350 | 644 |
| 314 | 20241111 | 132200 | 28962124900 | 37350 | 37200 | 37350 | 37200 | 1323 |
| 315 | 20241111 | 132100 | 28912844050 | 37200 | 37100 | 37250 | 37050 | 3663 |
| 316 | 20241111 | 132000 | 28776786150 | 37100 | 37100 | 37150 | 37050 | 727 |
| 317 | 20241111 | 131900 | 28749833500 | 37050 | 37150 | 37150 | 37050 | 3103 |
| 318 | 20241111 | 131800 | 28634702750 | 37150 | 37200 | 37200 | 37100 | 822 |
| 319 | 20241111 | 131700 | 28604162300 | 37200 | 37200 | 37250 | 37150 | 718 |
| 320 | 20241111 | 131600 | 28577462700 | 37200 | 37200 | 37250 | 37150 | 1132 |
| 321 | 20241111 | 131500 | 28535351900 | 37250 | 37200 | 37300 | 37200 | 224 |
| 322 | 20241111 | 131400 | 28527007300 | 37250 | 37250 | 37300 | 37200 | 474 |
| 323 | 20241111 | 131300 | 28509352900 | 37250 | 37200 | 37250 | 37200 | 595 |
| 324 | 20241111 | 131200 | 28487207650 | 37150 | 37200 | 37200 | 37150 | 493 |
| 325 | 20241111 | 131100 | 28468873100 | 37200 | 37150 | 37200 | 37150 | 632 |
| 326 | 20241111 | 131000 | 28445375200 | 37200 | 37100 | 37200 | 37100 | 1943 |
| 327 | 20241111 | 130900 | 28373260000 | 37100 | 37150 | 37200 | 37100 | 1136 |
| 328 | 20241111 | 130800 | 28331053300 | 37200 | 37250 | 37250 | 37150 | 600 |
| 329 | 20241111 | 130700 | 28308734800 | 37250 | 37250 | 37250 | 37200 | 566 |
| 330 | 20241111 | 130600 | 28287671800 | 37250 | 37150 | 37250 | 37150 | 599 |
| 331 | 20241111 | 130500 | 28265392700 | 37200 | 37150 | 37200 | 37150 | 3197 |
| 332 | 20241111 | 130400 | 28146482800 | 37150 | 37150 | 37200 | 37150 | 557 |
| 333 | 20241111 | 130300 | 28125784800 | 37200 | 37150 | 37200 | 37150 | 1052 |
| 334 | 20241111 | 130200 | 28086693750 | 37200 | 37250 | 37250 | 37150 | 1507 |
| 335 | 20241111 | 130100 | 28030631450 | 37250 | 37250 | 37250 | 37200 | 381 |
| 336 | 20241111 | 130000 | 28016450100 | 37300 | 37300 | 37300 | 37200 | 2153 |
| 337 | 20241111 | 125900 | 27936201700 | 37350 | 37400 | 37400 | 37300 | 4496 |
| 338 | 20241111 | 125800 | 27768118550 | 37400 | 37350 | 37400 | 37350 | 1276 |
| 339 | 20241111 | 125700 | 27720459350 | 37350 | 37350 | 37400 | 37300 | 694 |
| 340 | 20241111 | 125600 | 27694539950 | 37350 | 37300 | 37350 | 37250 | 1191 |
| 341 | 20241111 | 125500 | 27650095700 | 37300 | 37250 | 37300 | 37200 | 1115 |
| 342 | 20241111 | 125400 | 27608524100 | 37250 | 37250 | 37250 | 37200 | 581 |
| 343 | 20241111 | 125300 | 27586883000 | 37250 | 37250 | 37250 | 37200 | 753 |
| 344 | 20241111 | 125200 | 27558840150 | 37250 | 37300 | 37300 | 37200 | 484 |
| 345 | 20241111 | 125100 | 27540810700 | 37250 | 37300 | 37300 | 37250 | 1194 |
| 346 | 20241111 | 125000 | 27496326500 | 37300 | 37300 | 37350 | 37250 | 896 |
| 347 | 20241111 | 124900 | 27462909700 | 37300 | 37300 | 37350 | 37250 | 1149 |
| 348 | 20241111 | 124800 | 27420052450 | 37300 | 37250 | 37300 | 37200 | 931 |
| 349 | 20241111 | 124700 | 27385343450 | 37250 | 37250 | 37250 | 37200 | 506 |
| 350 | 20241111 | 124600 | 27366514550 | 37250 | 37100 | 37250 | 37000 | 4801 |
| 351 | 20241111 | 124500 | 27187992600 | 37100 | 37100 | 37100 | 37000 | 1808 |
| 352 | 20241111 | 124400 | 27121042750 | 37050 | 37050 | 37100 | 37000 | 1079 |
| 353 | 20241111 | 124300 | 27081060900 | 37050 | 37100 | 37100 | 37000 | 950 |
| 354 | 20241111 | 124200 | 27045843400 | 37100 | 37050 | 37100 | 37000 | 864 |
| 355 | 20241111 | 124100 | 27013834900 | 37050 | 37050 | 37100 | 37000 | 3591 |
| 356 | 20241111 | 124000 | 26880802350 | 37050 | 37000 | 37050 | 37000 | 823 |
| 357 | 20241111 | 123900 | 26850312900 | 37000 | 37000 | 37050 | 37000 | 1580 |
| 358 | 20241111 | 123800 | 26791841000 | 37050 | 37000 | 37050 | 37000 | 1930 |
| 359 | 20241111 | 123700 | 26720410650 | 37000 | 37050 | 37050 | 37000 | 1855 |
| 360 | 20241111 | 123600 | 26651743900 | 37050 | 37050 | 37100 | 37000 | 2617 |
| 361 | 20241111 | 123500 | 26554863350 | 37100 | 37050 | 37100 | 37000 | 4095 |
| 362 | 20241111 | 123400 | 26403145850 | 37100 | 37100 | 37150 | 37050 | 1339 |
| 363 | 20241111 | 123300 | 26353481900 | 37100 | 37100 | 37150 | 37100 | 408 |
| 364 | 20241111 | 123200 | 26338340900 | 37100 | 37100 | 37150 | 37100 | 424 |
| 365 | 20241111 | 123100 | 26322604400 | 37100 | 37150 | 37150 | 37100 | 2278 |
| 366 | 20241111 | 123000 | 26238029950 | 37150 | 37150 | 37150 | 37100 | 904 |
| 367 | 20241111 | 122900 | 26204447350 | 37150 | 37150 | 37150 | 37100 | 436 |
| 368 | 20241111 | 122800 | 26188252100 | 37150 | 37100 | 37150 | 37050 | 887 |
| 369 | 20241111 | 122700 | 26155347800 | 37100 | 37100 | 37100 | 37050 | 895 |
| 370 | 20241111 | 122600 | 26122163550 | 37100 | 37100 | 37100 | 37050 | 868 |
| 371 | 20241111 | 122500 | 26089962750 | 37100 | 37100 | 37150 | 37100 | 2119 |
| 372 | 20241111 | 122400 | 26011327250 | 37150 | 37200 | 37200 | 37150 | 1078 |
| 373 | 20241111 | 122300 | 25971277800 | 37200 | 37150 | 37200 | 37100 | 2117 |
| 374 | 20241111 | 122200 | 25892627000 | 37150 | 37100 | 37150 | 37100 | 870 |
| 375 | 20241111 | 122100 | 25860329650 | 37100 | 37150 | 37150 | 37100 | 968 |
| 376 | 20241111 | 122000 | 25824388750 | 37150 | 37150 | 37200 | 37100 | 593 |
| 377 | 20241111 | 121900 | 25802355650 | 37150 | 37150 | 37200 | 37100 | 1098 |
| 378 | 20241111 | 121800 | 25761576550 | 37150 | 37150 | 37200 | 37100 | 1123 |
| 379 | 20241111 | 121700 | 25719843550 | 37200 | 37150 | 37200 | 37150 | 607 |
| 380 | 20241111 | 121600 | 25697280200 | 37150 | 37050 | 37200 | 37050 | 847 |
| 381 | 20241111 | 121500 | 25665838000 | 37050 | 37050 | 37150 | 37050 | 2962 |
| 382 | 20241111 | 121400 | 25556002950 | 37050 | 37000 | 37050 | 37000 | 4737 |
| 383 | 20241111 | 121300 | 25380675200 | 37050 | 37100 | 37100 | 37000 | 1814 |
| 384 | 20241111 | 121200 | 25313492600 | 37100 | 37100 | 37100 | 37050 | 3689 |
| 385 | 20241111 | 121100 | 25176806750 | 37100 | 37100 | 37150 | 37050 | 3275 |
| 386 | 20241111 | 121000 | 25055299500 | 37100 | 37150 | 37150 | 37100 | 781 |
| 387 | 20241111 | 120900 | 25026304050 | 37150 | 37150 | 37200 | 37100 | 573 |
| 388 | 20241111 | 120800 | 25005021550 | 37150 | 37200 | 37200 | 37150 | 2005 |
| 389 | 20241111 | 120700 | 24930534050 | 37150 | 37200 | 37250 | 37150 | 577 |
| 390 | 20241111 | 120600 | 24909090750 | 37200 | 37150 | 37250 | 37100 | 1242 |
| 391 | 20241111 | 120500 | 24862934700 | 37200 | 37050 | 37200 | 37050 | 865 |
| 392 | 20241111 | 120400 | 24830829750 | 37100 | 37050 | 37100 | 37050 | 956 |
| 393 | 20241111 | 120300 | 24795371700 | 37100 | 37150 | 37150 | 37050 | 1591 |
| 394 | 20241111 | 120200 | 24736327600 | 37150 | 37200 | 37200 | 37100 | 960 |
| 395 | 20241111 | 120100 | 24700683650 | 37200 | 37150 | 37200 | 37100 | 2591 |
| 396 | 20241111 | 120000 | 24604544600 | 37150 | 37250 | 37250 | 37150 | 1681 |
| 397 | 20241111 | 115900 | 24542057150 | 37250 | 37300 | 37300 | 37200 | 1935 |
| 398 | 20241111 | 115800 | 24469997000 | 37300 | 37200 | 37300 | 37200 | 884 |
| 399 | 20241111 | 115700 | 24437060850 | 37250 | 37250 | 37250 | 37200 | 1091 |
| 400 | 20241111 | 115600 | 24396453850 | 37250 | 37200 | 37250 | 37150 | 3004 |
| 401 | 20241111 | 115500 | 24284588600 | 37200 | 37200 | 37250 | 37150 | 1743 |
| 402 | 20241111 | 115400 | 24219746700 | 37200 | 37250 | 37250 | 37200 | 2002 |
| 403 | 20241111 | 115300 | 24145251700 | 37250 | 37200 | 37250 | 37150 | 1149 |
| 404 | 20241111 | 115200 | 24102506200 | 37200 | 37150 | 37200 | 37050 | 4317 |
| 405 | 20241111 | 115100 | 23942279400 | 37150 | 37250 | 37250 | 37100 | 3683 |
| 406 | 20241111 | 115000 | 23805402950 | 37200 | 37300 | 37300 | 37150 | 7157 |
| 407 | 20241111 | 114900 | 23538891800 | 37300 | 37400 | 37400 | 37250 | 5794 |
| 408 | 20241111 | 114800 | 23322582000 | 37400 | 37400 | 37450 | 37400 | 848 |
| 409 | 20241111 | 114700 | 23290861800 | 37400 | 37400 | 37400 | 37350 | 889 |
| 410 | 20241111 | 114600 | 23257617650 | 37400 | 37400 | 37400 | 37350 | 1886 |
| 411 | 20241111 | 114500 | 23187152650 | 37450 | 37450 | 37450 | 37350 | 359 |
| 412 | 20241111 | 114400 | 23173721150 | 37450 | 37400 | 37450 | 37350 | 3288 |
| 413 | 20241111 | 114300 | 23050739300 | 37450 | 37550 | 37550 | 37450 | 1976 |
| 414 | 20241111 | 114200 | 22976676300 | 37550 | 37550 | 37550 | 37500 | 910 |
| 415 | 20241111 | 114100 | 22942509800 | 37550 | 37500 | 37550 | 37500 | 2731 |
| 416 | 20241111 | 114000 | 22839978200 | 37550 | 37550 | 37550 | 37500 | 119 |
| 417 | 20241111 | 113900 | 22835512250 | 37550 | 37500 | 37550 | 37400 | 2917 |
| 418 | 20241111 | 113800 | 22726169150 | 37450 | 37500 | 37500 | 37450 | 372 |
| 419 | 20241111 | 113700 | 22712221250 | 37500 | 37450 | 37500 | 37400 | 2050 |
| 420 | 20241111 | 113600 | 22635472450 | 37450 | 37450 | 37500 | 37400 | 948 |
| 421 | 20241111 | 113500 | 22599971250 | 37400 | 37500 | 37500 | 37400 | 893 |
| 422 | 20241111 | 113400 | 22566556850 | 37500 | 37400 | 37500 | 37350 | 2942 |
| 423 | 20241111 | 113300 | 22456445700 | 37400 | 37350 | 37450 | 37350 | 1087 |
| 424 | 20241111 | 113200 | 22415784250 | 37450 | 37500 | 37500 | 37300 | 5126 |
| 425 | 20241111 | 113100 | 22224114300 | 37400 | 37500 | 37500 | 37400 | 2561 |
| 426 | 20241111 | 113000 | 22128246950 | 37500 | 37500 | 37500 | 37400 | 1345 |
| 427 | 20241111 | 112900 | 22077866000 | 37500 | 37500 | 37550 | 37400 | 3117 |
| 428 | 20241111 | 112800 | 21961019300 | 37450 | 37550 | 37550 | 37450 | 9844 |
| 429 | 20241111 | 112700 | 21591926100 | 37500 | 37600 | 37600 | 37500 | 1602 |
| 430 | 20241111 | 112600 | 21531788750 | 37600 | 37550 | 37600 | 37500 | 1337 |
| 431 | 20241111 | 112500 | 21481562400 | 37550 | 37550 | 37550 | 37500 | 4463 |
| 432 | 20241111 | 112400 | 21314178750 | 37500 | 37650 | 37700 | 37500 | 8618 |
| 433 | 20241111 | 112300 | 20990201100 | 37700 | 37700 | 37700 | 37650 | 1601 |
| 434 | 20241111 | 112200 | 20929848100 | 37700 | 37700 | 37700 | 37650 | 1076 |
| 435 | 20241111 | 112100 | 20889324200 | 37700 | 37650 | 37700 | 37650 | 678 |
| 436 | 20241111 | 112000 | 20863784100 | 37650 | 37700 | 37700 | 37650 | 668 |
| 437 | 20241111 | 111900 | 20838628150 | 37600 | 37650 | 37700 | 37600 | 2746 |
| 438 | 20241111 | 111800 | 20735277900 | 37650 | 37650 | 37700 | 37650 | 2073 |
| 439 | 20241111 | 111700 | 20657210450 | 37700 | 37700 | 37750 | 37700 | 1935 |
| 440 | 20241111 | 111600 | 20584258600 | 37750 | 37750 | 37750 | 37750 | 508 |
| 441 | 20241111 | 111500 | 20565081600 | 37750 | 37750 | 37750 | 37700 | 1143 |
| 442 | 20241111 | 111400 | 20521938350 | 37800 | 37750 | 37800 | 37700 | 783 |
| 443 | 20241111 | 111300 | 20492385050 | 37700 | 37750 | 37750 | 37700 | 1098 |
| 444 | 20241111 | 111200 | 20450972250 | 37750 | 37700 | 37750 | 37700 | 1158 |
| 445 | 20241111 | 111100 | 20407303800 | 37700 | 37700 | 37700 | 37650 | 1728 |
| 446 | 20241111 | 111000 | 20342196900 | 37750 | 37750 | 37750 | 37650 | 1749 |
| 447 | 20241111 | 110900 | 20276272900 | 37700 | 37750 | 37750 | 37650 | 3242 |
| 448 | 20241111 | 110800 | 20154035850 | 37750 | 37750 | 37800 | 37750 | 870 |
| 449 | 20241111 | 110700 | 20121187700 | 37750 | 37750 | 37750 | 37700 | 471 |
| 450 | 20241111 | 110600 | 20103413800 | 37700 | 37750 | 37800 | 37650 | 2789 |
| 451 | 20241111 | 110500 | 19998247850 | 37750 | 37850 | 37850 | 37700 | 2934 |
| 452 | 20241111 | 110400 | 19887471350 | 37850 | 37800 | 37950 | 37750 | 1145 |
| 453 | 20241111 | 110300 | 19844162450 | 37800 | 37800 | 37800 | 37750 | 2451 |
| 454 | 20241111 | 110200 | 19751598400 | 37800 | 37750 | 37950 | 37700 | 1012 |
| 455 | 20241111 | 110100 | 19713347550 | 37750 | 37750 | 37850 | 37700 | 3526 |
| 456 | 20241111 | 110000 | 19580290700 | 37800 | 38000 | 38000 | 37800 | 19394 |
| 457 | 20241111 | 105900 | 18844711100 | 38000 | 38050 | 38050 | 38000 | 1281 |
| 458 | 20241111 | 105800 | 18795984200 | 38050 | 38050 | 38100 | 38000 | 4095 |
| 459 | 20241111 | 105700 | 18640178150 | 38100 | 38100 | 38100 | 38050 | 2608 |
| 460 | 20241111 | 105600 | 18540838800 | 38100 | 38100 | 38100 | 38100 | 793 |
| 461 | 20241111 | 105500 | 18510625500 | 38100 | 38150 | 38200 | 38050 | 6731 |
| 462 | 20241111 | 105400 | 18254145850 | 38150 | 38200 | 38200 | 38150 | 1716 |
| 463 | 20241111 | 105300 | 18188659200 | 38200 | 38200 | 38200 | 38200 | 234 |
| 464 | 20241111 | 105200 | 18179720400 | 38200 | 38250 | 38250 | 38200 | 1078 |
| 465 | 20241111 | 105100 | 18138534200 | 38250 | 38250 | 38250 | 38200 | 762 |
| 466 | 20241111 | 105000 | 18109421300 | 38250 | 38350 | 38350 | 38200 | 3480 |
| 467 | 20241111 | 104900 | 17976240650 | 38300 | 38300 | 38350 | 38300 | 539 |
| 468 | 20241111 | 104800 | 17955596750 | 38300 | 38300 | 38300 | 38250 | 2399 |
| 469 | 20241111 | 104700 | 17863760700 | 38300 | 38300 | 38300 | 38250 | 1248 |
| 470 | 20241111 | 104600 | 17815988000 | 38300 | 38400 | 38400 | 38300 | 1147 |
| 471 | 20241111 | 104500 | 17771980950 | 38400 | 38350 | 38400 | 38350 | 1435 |
| 472 | 20241111 | 104400 | 17716945500 | 38300 | 38300 | 38350 | 38200 | 2542 |
| 473 | 20241111 | 104300 | 17619617900 | 38300 | 38300 | 38300 | 38250 | 885 |
| 474 | 20241111 | 104200 | 17585740250 | 38300 | 38300 | 38350 | 38250 | 803 |
| 475 | 20241111 | 104100 | 17555005600 | 38300 | 38300 | 38300 | 38250 | 1732 |
| 476 | 20241111 | 104000 | 17488689850 | 38300 | 38250 | 38300 | 38250 | 960 |
| 477 | 20241111 | 103900 | 17451946700 | 38250 | 38200 | 38300 | 38200 | 570 |
| 478 | 20241111 | 103800 | 17430165300 | 38250 | 38300 | 38300 | 38200 | 437 |
| 479 | 20241111 | 103700 | 17413446300 | 38300 | 38250 | 38300 | 38250 | 255 |
| 480 | 20241111 | 103600 | 17403682400 | 38200 | 38350 | 38350 | 38200 | 1531 |
| 481 | 20241111 | 103500 | 17345170400 | 38350 | 38350 | 38350 | 38300 | 1473 |
| 482 | 20241111 | 103400 | 17288709050 | 38350 | 38350 | 38400 | 38300 | 809 |
| 483 | 20241111 | 103300 | 17257678050 | 38300 | 38350 | 38350 | 38300 | 501 |
| 484 | 20241111 | 103200 | 17238472600 | 38350 | 38350 | 38350 | 38300 | 325 |
| 485 | 20241111 | 103100 | 17226009000 | 38350 | 38250 | 38350 | 38250 | 257 |
| 486 | 20241111 | 103000 | 17216167400 | 38200 | 38150 | 38250 | 38150 | 1019 |
| 487 | 20241111 | 102900 | 17177245250 | 38150 | 38150 | 38200 | 38100 | 844 |
| 488 | 20241111 | 102800 | 17145058500 | 38150 | 38100 | 38150 | 38100 | 607 |
| 489 | 20241111 | 102700 | 17121910750 | 38150 | 38300 | 38300 | 38100 | 2098 |
| 490 | 20241111 | 102600 | 17041838700 | 38300 | 38450 | 38500 | 38300 | 3198 |
| 491 | 20241111 | 102500 | 16919206550 | 38450 | 38450 | 38500 | 38350 | 1506 |
| 492 | 20241111 | 102400 | 16861332750 | 38500 | 38450 | 38500 | 38400 | 953 |
| 493 | 20241111 | 102300 | 16824705550 | 38450 | 38400 | 38450 | 38400 | 218 |
| 494 | 20241111 | 102200 | 16816323900 | 38450 | 38450 | 38450 | 38400 | 1285 |
| 495 | 20241111 | 102100 | 16766923650 | 38450 | 38500 | 38500 | 38400 | 686 |
| 496 | 20241111 | 102000 | 16740533900 | 38450 | 38600 | 38600 | 38450 | 2710 |
| 497 | 20241111 | 101900 | 16636101300 | 38600 | 38550 | 38600 | 38500 | 1011 |
| 498 | 20241111 | 101800 | 16597097450 | 38550 | 38550 | 38600 | 38500 | 1243 |
| 499 | 20241111 | 101700 | 16549173400 | 38550 | 38400 | 38550 | 38400 | 2281 |
| 500 | 20241111 | 101600 | 16461413500 | 38450 | 38300 | 38450 | 38300 | 873 |
| 501 | 20241111 | 101500 | 16427914950 | 38300 | 38300 | 38350 | 38250 | 770 |
| 502 | 20241111 | 101400 | 16398445200 | 38300 | 38300 | 38350 | 38250 | 666 |
| 503 | 20241111 | 101300 | 16372937250 | 38300 | 38300 | 38350 | 38250 | 1455 |
| 504 | 20241111 | 101200 | 16317225550 | 38300 | 38250 | 38300 | 38250 | 799 |
| 505 | 20241111 | 101100 | 16286653750 | 38200 | 38250 | 38250 | 38200 | 2427 |
| 506 | 20241111 | 101000 | 16193856100 | 38200 | 38050 | 38250 | 38050 | 3272 |
| 507 | 20241111 | 100900 | 16069013900 | 38100 | 38100 | 38100 | 38050 | 1079 |
| 508 | 20241111 | 100800 | 16027926400 | 38100 | 38150 | 38150 | 38050 | 1760 |
| 509 | 20241111 | 100700 | 15960876850 | 38150 | 38150 | 38150 | 38100 | 1069 |
| 510 | 20241111 | 100600 | 15920143800 | 38100 | 38100 | 38150 | 38050 | 1065 |
| 511 | 20241111 | 100500 | 15879568000 | 38050 | 38050 | 38200 | 38050 | 1786 |
| 512 | 20241111 | 100400 | 15811527350 | 38100 | 38100 | 38150 | 38050 | 1845 |
| 513 | 20241111 | 100300 | 15741231050 | 38100 | 38200 | 38250 | 38100 | 4940 |
| 514 | 20241111 | 100200 | 15552728900 | 38250 | 38250 | 38250 | 38200 | 619 |
| 515 | 20241111 | 100100 | 15529068600 | 38250 | 38250 | 38300 | 38250 | 705 |
| 516 | 20241111 | 100000 | 15502098300 | 38300 | 38250 | 38300 | 38200 | 1980 |
| 517 | 20241111 | 095900 | 15426329500 | 38250 | 38250 | 38250 | 38200 | 1294 |
| 518 | 20241111 | 095800 | 15376880500 | 38250 | 38250 | 38300 | 38200 | 1285 |
| 519 | 20241111 | 095700 | 15327729750 | 38250 | 38400 | 38400 | 38250 | 2063 |
| 520 | 20241111 | 095600 | 15248673900 | 38400 | 38300 | 38400 | 38250 | 1570 |
| 521 | 20241111 | 095500 | 15188453600 | 38300 | 38200 | 38400 | 38200 | 4521 |
| 522 | 20241111 | 095400 | 15015388250 | 38200 | 38250 | 38250 | 38150 | 2798 |
| 523 | 20241111 | 095300 | 14908406650 | 38250 | 38250 | 38300 | 38250 | 512 |
| 524 | 20241111 | 095200 | 14888813850 | 38250 | 38250 | 38300 | 38250 | 1150 |
| 525 | 20241111 | 095100 | 14844793900 | 38250 | 38250 | 38300 | 38200 | 2100 |
| 526 | 20241111 | 095000 | 14764503500 | 38250 | 38300 | 38300 | 38200 | 2342 |
| 527 | 20241111 | 094900 | 14674888400 | 38300 | 38250 | 38300 | 38250 | 1580 |
| 528 | 20241111 | 094800 | 14614413450 | 38250 | 38150 | 38250 | 38100 | 2744 |
| 529 | 20241111 | 094700 | 14509610800 | 38150 | 38050 | 38150 | 38000 | 2674 |
| 530 | 20241111 | 094600 | 14407801150 | 38050 | 38000 | 38050 | 38000 | 1164 |
| 531 | 20241111 | 094500 | 14363552500 | 38000 | 37950 | 38050 | 37950 | 1514 |
| 532 | 20241111 | 094400 | 14306049350 | 38000 | 38100 | 38100 | 37950 | 4741 |
| 533 | 20241111 | 094300 | 14125705550 | 38050 | 38100 | 38100 | 38000 | 3714 |
| 534 | 20241111 | 094200 | 13984469800 | 38100 | 38050 | 38100 | 38000 | 2638 |
| 535 | 20241111 | 094100 | 13884116850 | 38050 | 38050 | 38100 | 38050 | 2960 |
| 536 | 20241111 | 094000 | 13771470700 | 38050 | 37950 | 38100 | 37900 | 6769 |
| 537 | 20241111 | 093900 | 13514353700 | 37950 | 37950 | 38000 | 37900 | 5838 |
| 538 | 20241111 | 093800 | 13292733200 | 37900 | 37950 | 37950 | 37900 | 1379 |
| 539 | 20241111 | 093700 | 13240431300 | 37950 | 37950 | 38000 | 37850 | 2768 |
| 540 | 20241111 | 093600 | 13135477600 | 37950 | 38000 | 38000 | 37850 | 2806 |
| 541 | 20241111 | 093500 | 13029113700 | 38000 | 37950 | 38000 | 37900 | 1461 |
| 542 | 20241111 | 093400 | 12973678500 | 37950 | 37800 | 37950 | 37750 | 1818 |
| 543 | 20241111 | 093300 | 12904855950 | 37800 | 37700 | 37800 | 37700 | 3278 |
| 544 | 20241111 | 093200 | 12781205050 | 37700 | 37800 | 37800 | 37700 | 7675 |
| 545 | 20241111 | 093100 | 12491692750 | 37800 | 37900 | 37950 | 37800 | 5086 |
| 546 | 20241111 | 093000 | 12299203950 | 37900 | 37950 | 38000 | 37850 | 2769 |
| 547 | 20241111 | 092900 | 12194185700 | 37900 | 37900 | 37950 | 37900 | 2114 |
| 548 | 20241111 | 092800 | 12113979900 | 37900 | 37800 | 37900 | 37750 | 3492 |
| 549 | 20241111 | 092700 | 11981881450 | 37750 | 37800 | 37850 | 37700 | 5524 |
| 550 | 20241111 | 092600 | 11773296750 | 37850 | 37900 | 37900 | 37750 | 6137 |
| 551 | 20241111 | 092500 | 11541119750 | 37900 | 38000 | 38000 | 37850 | 6921 |
| 552 | 20241111 | 092400 | 11278629850 | 37950 | 37950 | 38000 | 37900 | 4906 |
| 553 | 20241111 | 092300 | 11092281150 | 37950 | 37750 | 37950 | 37650 | 4484 |
| 554 | 20241111 | 092200 | 10922852850 | 37750 | 37600 | 37750 | 37500 | 10842 |
| 555 | 20241111 | 092100 | 10515019700 | 37600 | 37800 | 37800 | 37500 | 10364 |
| 556 | 20241111 | 092000 | 10125015400 | 37800 | 38100 | 38100 | 37750 | 10491 |
| 557 | 20241111 | 091900 | 9726918400 | 38100 | 38250 | 38300 | 38000 | 21873 |
| 558 | 20241111 | 091800 | 8894134350 | 38250 | 38500 | 38500 | 38200 | 8823 |
| 559 | 20241111 | 091700 | 8556075100 | 38500 | 38600 | 38600 | 38400 | 9010 |
| 560 | 20241111 | 091600 | 8209678050 | 38600 | 38550 | 38650 | 38450 | 5902 |
| 561 | 20241111 | 091500 | 7982286000 | 38550 | 38600 | 38700 | 38550 | 2855 |
| 562 | 20241111 | 091400 | 7872060300 | 38600 | 38550 | 38650 | 38500 | 10360 |
| 563 | 20241111 | 091300 | 7472959900 | 38650 | 38700 | 38700 | 38550 | 5103 |
| 564 | 20241111 | 091200 | 7275879650 | 38700 | 38650 | 38700 | 38550 | 3329 |
| 565 | 20241111 | 091100 | 7147236250 | 38650 | 38600 | 38650 | 38500 | 6544 |
| 566 | 20241111 | 091000 | 6895003150 | 38500 | 38700 | 38700 | 38500 | 8747 |
| 567 | 20241111 | 090900 | 6557529850 | 38700 | 38650 | 38700 | 38500 | 4754 |
| 568 | 20241111 | 090800 | 6373967300 | 38650 | 38550 | 38650 | 38450 | 14793 |
| 569 | 20241111 | 090700 | 5803847550 | 38550 | 38600 | 38650 | 38500 | 8579 |
| 570 | 20241111 | 090600 | 5473121350 | 38650 | 38500 | 38650 | 38500 | 11726 |
| 571 | 20241111 | 090500 | 5021154950 | 38550 | 38800 | 38800 | 38500 | 24947 |
| 572 | 20241111 | 090400 | 4057735800 | 38750 | 38900 | 38950 | 38750 | 8068 |
| 573 | 20241111 | 090300 | 3744278250 | 38900 | 38750 | 38950 | 38650 | 18740 |
| 574 | 20241111 | 090200 | 3017514700 | 38750 | 39100 | 39150 | 38650 | 10767 |
| 575 | 20241111 | 090100 | 2598860700 | 39050 | 39400 | 39400 | 38700 | 18570 |
| 576 | 20241111 | 090000 | 1873346450 | 39300 | 38700 | 39500 | 38650 | 47975 |