35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 3 | 20241111 | 192300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20241111 | 192200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20241111 | 192100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20241111 | 192000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20241111 | 191900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20241111 | 191800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20241111 | 191700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20241111 | 191600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20241111 | 191500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20241111 | 191400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20241111 | 191300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20241111 | 191200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20241111 | 191100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20241111 | 191000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20241111 | 190900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20241111 | 190800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20241111 | 190700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20241111 | 190600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20241111 | 190500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20241111 | 190400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20241111 | 190300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20241111 | 190200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20241111 | 190100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20241111 | 190000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20241111 | 185900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20241111 | 185800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20241111 | 185700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20241111 | 185600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20241111 | 185500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20241111 | 185400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 33 | 20241111 | 185300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20241111 | 185200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20241111 | 185100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20241111 | 185000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20241111 | 184900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20241111 | 184800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20241111 | 184700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20241111 | 184600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20241111 | 184500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20241111 | 184400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20241111 | 184300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20241111 | 184200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20241111 | 184100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20241111 | 184000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20241111 | 183900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20241111 | 183800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20241111 | 183700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20241111 | 183600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20241111 | 183500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20241111 | 183400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20241111 | 183300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20241111 | 183200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20241111 | 183100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20241111 | 183000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20241111 | 182900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20241111 | 182800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20241111 | 182700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20241111 | 182600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20241111 | 182500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20241111 | 182400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 63 | 20241111 | 182300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20241111 | 182200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20241111 | 182100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20241111 | 182000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20241111 | 181900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20241111 | 181800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20241111 | 181700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20241111 | 181600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20241111 | 181500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20241111 | 181400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20241111 | 181300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20241111 | 181200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20241111 | 181100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20241111 | 181000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20241111 | 180900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20241111 | 180800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20241111 | 180700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20241111 | 180600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20241111 | 180500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20241111 | 180400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20241111 | 180300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20241111 | 180200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20241111 | 180100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20241111 | 180000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20241111 | 175900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20241111 | 175800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20241111 | 175700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20241111 | 175600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20241111 | 175500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20241111 | 175400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 93 | 20241111 | 175300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20241111 | 175200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20241111 | 175100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20241111 | 175000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20241111 | 174900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20241111 | 174800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20241111 | 174700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20241111 | 174600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20241111 | 174500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20241111 | 174400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20241111 | 174300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20241111 | 174200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20241111 | 174100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20241111 | 174000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20241111 | 173900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20241111 | 173800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20241111 | 173700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20241111 | 173600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20241111 | 173500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20241111 | 173400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20241111 | 173300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20241111 | 173200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20241111 | 173100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20241111 | 173000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20241111 | 172900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20241111 | 172800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20241111 | 172700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20241111 | 172600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20241111 | 172500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20241111 | 172400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 123 | 20241111 | 172300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20241111 | 172200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20241111 | 172100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20241111 | 172000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20241111 | 171900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20241111 | 171800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20241111 | 171700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20241111 | 171600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20241111 | 171500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20241111 | 171400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20241111 | 171300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20241111 | 171200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20241111 | 171100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20241111 | 171000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20241111 | 170900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20241111 | 170800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20241111 | 170700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20241111 | 170600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20241111 | 170500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20241111 | 170400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20241111 | 170300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20241111 | 170200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20241111 | 170100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20241111 | 170000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20241111 | 165900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20241111 | 165800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20241111 | 165700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20241111 | 165600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20241111 | 165500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20241111 | 165400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 153 | 20241111 | 165300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20241111 | 165200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20241111 | 165100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20241111 | 165000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20241111 | 164900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20241111 | 164800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20241111 | 164700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20241111 | 164600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20241111 | 164500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20241111 | 164400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20241111 | 164300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20241111 | 164200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20241111 | 164100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20241111 | 164000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20241111 | 163900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20241111 | 163800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20241111 | 163700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20241111 | 163600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20241111 | 163500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20241111 | 163400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20241111 | 163300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20241111 | 163200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20241111 | 163100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20241111 | 163000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20241111 | 162900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20241111 | 162800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20241111 | 162700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20241111 | 162600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20241111 | 162500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20241111 | 162400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 183 | 20241111 | 162300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20241111 | 162200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20241111 | 162100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20241111 | 162000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20241111 | 161900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20241111 | 161800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20241111 | 161700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20241111 | 161600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20241111 | 161500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20241111 | 161400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20241111 | 161300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20241111 | 161200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20241111 | 161100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20241111 | 161000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20241111 | 160900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20241111 | 160800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20241111 | 160700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20241111 | 160600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20241111 | 160500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20241111 | 160400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20241111 | 160300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20241111 | 160200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20241111 | 160100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20241111 | 160000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20241111 | 155900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20241111 | 155800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20241111 | 155700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20241111 | 155600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20241111 | 155500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20241111 | 155400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 213 | 20241111 | 155300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20241111 | 155200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20241111 | 155100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20241111 | 155000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20241111 | 154900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20241111 | 154800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20241111 | 154700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20241111 | 154600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20241111 | 154500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20241111 | 154400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20241111 | 154300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20241111 | 154200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20241111 | 154100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20241111 | 154000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20241111 | 153900 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20241111 | 153800 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20241111 | 153700 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20241111 | 153600 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20241111 | 153500 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20241111 | 153400 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20241111 | 153300 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20241111 | 153200 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20241111 | 153100 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20241111 | 153000 | 454143929750 | 37300 | 37300 | 37300 | 37300 | 100452 |
| 237 | 20241111 | 152900 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 238 | 20241111 | 152800 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 239 | 20241111 | 152700 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 240 | 20241111 | 152600 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 241 | 20241111 | 152500 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 242 | 20241111 | 152400 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 243 | 20241111 | 152300 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 244 | 20241111 | 152200 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 245 | 20241111 | 152100 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 246 | 20241111 | 152000 | 450397070150 | 37250 | 37250 | 37250 | 37250 | 0 |
| 247 | 20241111 | 151900 | 450397070150 | 37250 | 37250 | 37300 | 37150 | 28878 |
| 248 | 20241111 | 151800 | 449322390050 | 37300 | 37200 | 37300 | 37150 | 20991 |
| 249 | 20241111 | 151700 | 448541160750 | 37200 | 37100 | 37200 | 37100 | 11601 |
| 250 | 20241111 | 151600 | 448110257350 | 37100 | 37050 | 37150 | 37050 | 17520 |
| 251 | 20241111 | 151500 | 447460391850 | 37050 | 37050 | 37100 | 37050 | 7184 |
| 252 | 20241111 | 151400 | 447194103850 | 37050 | 37100 | 37150 | 37050 | 10484 |
| 253 | 20241111 | 151300 | 446805174700 | 37100 | 37100 | 37150 | 37050 | 19003 |
| 254 | 20241111 | 151200 | 446100054900 | 37100 | 37150 | 37150 | 37100 | 9088 |
| 255 | 20241111 | 151100 | 445762740500 | 37150 | 37150 | 37150 | 37100 | 6485 |
| 256 | 20241111 | 151000 | 445521952200 | 37100 | 37150 | 37150 | 37100 | 8815 |
| 257 | 20241111 | 150900 | 445194642400 | 37100 | 37100 | 37150 | 37100 | 6747 |
| 258 | 20241111 | 150800 | 444944232500 | 37150 | 37100 | 37150 | 37100 | 6694 |
| 259 | 20241111 | 150700 | 444695836100 | 37150 | 37100 | 37150 | 37100 | 5957 |
| 260 | 20241111 | 150600 | 444474690900 | 37100 | 37100 | 37150 | 37050 | 13337 |
| 261 | 20241111 | 150500 | 443980029550 | 37050 | 37050 | 37100 | 37050 | 6460 |
| 262 | 20241111 | 150400 | 443740575050 | 37050 | 37050 | 37100 | 37050 | 6070 |
| 263 | 20241111 | 150300 | 443515531250 | 37100 | 37000 | 37100 | 37000 | 14540 |
| 264 | 20241111 | 150200 | 442976996450 | 37000 | 37000 | 37050 | 37000 | 8707 |
| 265 | 20241111 | 150100 | 442654596000 | 37000 | 37000 | 37100 | 37000 | 10184 |
| 266 | 20241111 | 150000 | 442277477200 | 37000 | 37000 | 37050 | 37000 | 8613 |
| 267 | 20241111 | 145900 | 441958689750 | 37050 | 37100 | 37100 | 37000 | 16731 |
| 268 | 20241111 | 145800 | 441338734250 | 37100 | 37050 | 37100 | 37050 | 6351 |
| 269 | 20241111 | 145700 | 441103361050 | 37050 | 37100 | 37150 | 37050 | 7967 |
| 270 | 20241111 | 145600 | 440807822250 | 37100 | 37100 | 37150 | 37100 | 11362 |
| 271 | 20241111 | 145500 | 440386219250 | 37100 | 37050 | 37150 | 37050 | 8733 |
| 272 | 20241111 | 145400 | 440062213150 | 37100 | 37100 | 37150 | 37050 | 8960 |
| 273 | 20241111 | 145300 | 439729750300 | 37100 | 37100 | 37200 | 37100 | 14260 |
| 274 | 20241111 | 145200 | 439200428000 | 37150 | 37150 | 37200 | 37100 | 7229 |
| 275 | 20241111 | 145100 | 438931955800 | 37150 | 37150 | 37200 | 37100 | 9223 |
| 276 | 20241111 | 145000 | 438589545150 | 37150 | 37100 | 37200 | 37100 | 10166 |
| 277 | 20241111 | 144900 | 438211928700 | 37100 | 37250 | 37250 | 37100 | 10296 |
| 278 | 20241111 | 144800 | 437829284900 | 37250 | 37200 | 37300 | 37150 | 22654 |
| 279 | 20241111 | 144700 | 436986414600 | 37150 | 37250 | 37300 | 37150 | 24377 |
| 280 | 20241111 | 144600 | 436079271350 | 37300 | 37300 | 37350 | 37250 | 13726 |
| 281 | 20241111 | 144500 | 435567312800 | 37350 | 37300 | 37350 | 37300 | 5602 |
| 282 | 20241111 | 144400 | 435358272800 | 37300 | 37300 | 37350 | 37300 | 5729 |
| 283 | 20241111 | 144300 | 435144504450 | 37350 | 37300 | 37400 | 37300 | 4608 |
| 284 | 20241111 | 144200 | 434972399900 | 37350 | 37400 | 37400 | 37300 | 9595 |
| 285 | 20241111 | 144100 | 434613892150 | 37350 | 37400 | 37400 | 37350 | 5687 |
| 286 | 20241111 | 144000 | 434401418650 | 37350 | 37350 | 37400 | 37300 | 5246 |
| 287 | 20241111 | 143900 | 434205492500 | 37350 | 37350 | 37400 | 37300 | 6014 |
| 288 | 20241111 | 143800 | 433980988400 | 37350 | 37300 | 37400 | 37300 | 7744 |
| 289 | 20241111 | 143700 | 433691677600 | 37350 | 37300 | 37350 | 37250 | 8347 |
| 290 | 20241111 | 143600 | 433380226000 | 37300 | 37300 | 37350 | 37250 | 10029 |
| 291 | 20241111 | 143500 | 433006130000 | 37300 | 37350 | 37350 | 37250 | 7631 |
| 292 | 20241111 | 143400 | 432721492400 | 37300 | 37300 | 37350 | 37300 | 7460 |
| 293 | 20241111 | 143300 | 432443132400 | 37300 | 37300 | 37400 | 37300 | 6468 |
| 294 | 20241111 | 143200 | 432201680100 | 37350 | 37300 | 37400 | 37200 | 9234 |
| 295 | 20241111 | 143100 | 431857021750 | 37250 | 37250 | 37350 | 37200 | 15623 |
| 296 | 20241111 | 143000 | 431274733250 | 37250 | 37250 | 37300 | 37200 | 6303 |
| 297 | 20241111 | 142900 | 431039880850 | 37250 | 37250 | 37300 | 37200 | 8811 |
| 298 | 20241111 | 142800 | 430711798150 | 37250 | 37250 | 37300 | 37250 | 6686 |
| 299 | 20241111 | 142700 | 430462687300 | 37250 | 37250 | 37300 | 37250 | 6762 |
| 300 | 20241111 | 142600 | 430210732750 | 37250 | 37300 | 37350 | 37250 | 14201 |
| 301 | 20241111 | 142500 | 429681459400 | 37300 | 37350 | 37350 | 37250 | 13462 |
| 302 | 20241111 | 142400 | 429179295450 | 37350 | 37300 | 37350 | 37250 | 5059 |
| 303 | 20241111 | 142300 | 428990533400 | 37300 | 37300 | 37350 | 37250 | 4955 |
| 304 | 20241111 | 142200 | 428805702350 | 37300 | 37350 | 37400 | 37300 | 8788 |
| 305 | 20241111 | 142100 | 428477695450 | 37350 | 37400 | 37400 | 37350 | 11147 |
| 306 | 20241111 | 142000 | 428061144300 | 37350 | 37300 | 37400 | 37250 | 11246 |
| 307 | 20241111 | 141900 | 427641266500 | 37350 | 37350 | 37350 | 37250 | 15316 |
| 308 | 20241111 | 141800 | 427070044550 | 37350 | 37200 | 37350 | 37200 | 16074 |
| 309 | 20241111 | 141700 | 426470486250 | 37200 | 37250 | 37300 | 37200 | 6393 |
| 310 | 20241111 | 141600 | 426232525800 | 37250 | 37200 | 37300 | 37200 | 8541 |
| 311 | 20241111 | 141500 | 425914473650 | 37200 | 37200 | 37300 | 37200 | 11029 |
| 312 | 20241111 | 141400 | 425503601300 | 37250 | 37300 | 37350 | 37200 | 8329 |
| 313 | 20241111 | 141300 | 425193279500 | 37300 | 37300 | 37350 | 37300 | 5353 |
| 314 | 20241111 | 141200 | 424993524150 | 37300 | 37250 | 37400 | 37200 | 10080 |
| 315 | 20241111 | 141100 | 424617601200 | 37200 | 37250 | 37300 | 37200 | 7340 |
| 316 | 20241111 | 141000 | 424344188350 | 37300 | 37400 | 37400 | 37250 | 14950 |
| 317 | 20241111 | 140900 | 423786531300 | 37350 | 37500 | 37500 | 37350 | 8451 |
| 318 | 20241111 | 140800 | 423470379350 | 37500 | 37450 | 37500 | 37400 | 22372 |
| 319 | 20241111 | 140700 | 422632553800 | 37400 | 37350 | 37450 | 37350 | 14706 |
| 320 | 20241111 | 140600 | 422082616250 | 37350 | 37200 | 37400 | 37200 | 27902 |
| 321 | 20241111 | 140500 | 421041151450 | 37250 | 37150 | 37250 | 37150 | 10063 |
| 322 | 20241111 | 140400 | 420666706700 | 37150 | 37150 | 37250 | 37150 | 6833 |
| 323 | 20241111 | 140300 | 420412552900 | 37200 | 37100 | 37200 | 37100 | 11812 |
| 324 | 20241111 | 140200 | 419973350800 | 37150 | 36950 | 37150 | 36950 | 14705 |
| 325 | 20241111 | 140100 | 419428378250 | 37000 | 36950 | 37000 | 36900 | 5490 |
| 326 | 20241111 | 140000 | 419225449500 | 37000 | 36900 | 37000 | 36900 | 9614 |
| 327 | 20241111 | 135900 | 418870286700 | 36950 | 36900 | 36950 | 36900 | 5672 |
| 328 | 20241111 | 135800 | 418660927300 | 36900 | 36900 | 36950 | 36850 | 16035 |
| 329 | 20241111 | 135700 | 418069072050 | 36900 | 36900 | 37000 | 36850 | 11002 |
| 330 | 20241111 | 135600 | 417663018650 | 36950 | 36950 | 36950 | 36850 | 9745 |
| 331 | 20241111 | 135500 | 417303328650 | 36950 | 36900 | 36950 | 36900 | 7835 |
| 332 | 20241111 | 135400 | 417014140550 | 36950 | 37050 | 37050 | 36900 | 6543 |
| 333 | 20241111 | 135300 | 416772258500 | 37050 | 37050 | 37100 | 36950 | 8864 |
| 334 | 20241111 | 135200 | 416443974700 | 37000 | 36950 | 37100 | 36950 | 8629 |
| 335 | 20241111 | 135100 | 416124598550 | 36950 | 36950 | 37000 | 36850 | 9792 |
| 336 | 20241111 | 135000 | 415763057050 | 36950 | 36950 | 37050 | 36800 | 41498 |
| 337 | 20241111 | 134900 | 414232281000 | 37000 | 37000 | 37050 | 36950 | 7008 |
| 338 | 20241111 | 134800 | 413972844900 | 37000 | 37000 | 37100 | 36950 | 10371 |
| 339 | 20241111 | 134700 | 413588802600 | 36950 | 37050 | 37100 | 36950 | 16718 |
| 340 | 20241111 | 134600 | 412970065150 | 37050 | 37050 | 37100 | 37050 | 6138 |
| 341 | 20241111 | 134500 | 412742599800 | 37050 | 37100 | 37150 | 37050 | 7589 |
| 342 | 20241111 | 134400 | 412461211200 | 37100 | 37200 | 37200 | 37100 | 6574 |
| 343 | 20241111 | 134300 | 412217094950 | 37200 | 37100 | 37200 | 37100 | 7024 |
| 344 | 20241111 | 134200 | 411956300950 | 37100 | 37050 | 37150 | 37050 | 6207 |
| 345 | 20241111 | 134100 | 411726145950 | 37100 | 37100 | 37150 | 37050 | 8006 |
| 346 | 20241111 | 134000 | 411429060850 | 37100 | 37200 | 37250 | 37100 | 13487 |
| 347 | 20241111 | 133900 | 410927751750 | 37200 | 37400 | 37400 | 37200 | 22079 |
| 348 | 20241111 | 133800 | 410104379300 | 37400 | 37350 | 37400 | 37300 | 11525 |
| 349 | 20241111 | 133700 | 409673856300 | 37400 | 37300 | 37400 | 37300 | 10060 |
| 350 | 20241111 | 133600 | 409298019000 | 37300 | 37350 | 37400 | 37250 | 20803 |
| 351 | 20241111 | 133500 | 408521729700 | 37400 | 37250 | 37400 | 37250 | 32052 |
| 352 | 20241111 | 133400 | 407325174450 | 37300 | 37150 | 37300 | 37100 | 18959 |
| 353 | 20241111 | 133300 | 406619786750 | 37150 | 37150 | 37150 | 37050 | 9337 |
| 354 | 20241111 | 133200 | 406273146800 | 37150 | 37100 | 37200 | 37100 | 10691 |
| 355 | 20241111 | 133100 | 405876134450 | 37150 | 36950 | 37150 | 36950 | 16295 |
| 356 | 20241111 | 133000 | 405272275300 | 36950 | 37000 | 37000 | 36950 | 6021 |
| 357 | 20241111 | 132900 | 405049715450 | 36950 | 36950 | 37000 | 36900 | 6997 |
| 358 | 20241111 | 132800 | 404791404700 | 36950 | 36950 | 37100 | 36900 | 13001 |
| 359 | 20241111 | 132700 | 404310677550 | 36950 | 37000 | 37050 | 36950 | 14816 |
| 360 | 20241111 | 132600 | 403762449500 | 37000 | 37000 | 37050 | 37000 | 5796 |
| 361 | 20241111 | 132500 | 403547879500 | 37000 | 37000 | 37100 | 36950 | 16722 |
| 362 | 20241111 | 132400 | 402928317400 | 37000 | 36950 | 37050 | 36950 | 12208 |
| 363 | 20241111 | 132300 | 402476777300 | 36950 | 37050 | 37100 | 36950 | 10485 |
| 364 | 20241111 | 132200 | 402088508250 | 37050 | 37000 | 37100 | 36950 | 8622 |
| 365 | 20241111 | 132100 | 401769314350 | 37000 | 36900 | 37050 | 36900 | 13983 |
| 366 | 20241111 | 132000 | 401252344950 | 36900 | 36800 | 36950 | 36750 | 14258 |
| 367 | 20241111 | 131900 | 400727093900 | 36750 | 36750 | 36800 | 36750 | 13345 |
| 368 | 20241111 | 131800 | 400236468350 | 36800 | 36800 | 36850 | 36750 | 14995 |
| 369 | 20241111 | 131700 | 399684722750 | 36800 | 36950 | 36950 | 36800 | 14630 |
| 370 | 20241111 | 131600 | 399145431900 | 36900 | 37000 | 37050 | 36900 | 13882 |
| 371 | 20241111 | 131500 | 398632302050 | 37000 | 37000 | 37050 | 37000 | 16613 |
| 372 | 20241111 | 131400 | 398017269100 | 37000 | 37000 | 37050 | 37000 | 12300 |
| 373 | 20241111 | 131300 | 397561728750 | 37050 | 37050 | 37100 | 37000 | 19584 |
| 374 | 20241111 | 131200 | 396836537150 | 37100 | 37100 | 37100 | 37000 | 18506 |
| 375 | 20241111 | 131100 | 396150621050 | 37100 | 36950 | 37100 | 36950 | 22740 |
| 376 | 20241111 | 131000 | 395308261250 | 37000 | 36800 | 37000 | 36800 | 33010 |
| 377 | 20241111 | 130900 | 394088816450 | 36800 | 36750 | 36850 | 36750 | 8717 |
| 378 | 20241111 | 130800 | 393768014350 | 36750 | 36750 | 36900 | 36750 | 22068 |
| 379 | 20241111 | 130700 | 392955687000 | 36750 | 36750 | 36800 | 36700 | 12621 |
| 380 | 20241111 | 130600 | 392491977150 | 36800 | 36750 | 36800 | 36700 | 14242 |
| 381 | 20241111 | 130500 | 391968700950 | 36800 | 36700 | 36800 | 36650 | 36547 |
| 382 | 20241111 | 130400 | 390626484700 | 36750 | 36850 | 36850 | 36700 | 21088 |
| 383 | 20241111 | 130300 | 389850870650 | 36800 | 36800 | 36900 | 36750 | 22346 |
| 384 | 20241111 | 130200 | 389027683250 | 36850 | 36850 | 36900 | 36800 | 27283 |
| 385 | 20241111 | 130100 | 388022720850 | 36900 | 36900 | 36950 | 36800 | 22804 |
| 386 | 20241111 | 130000 | 387182290550 | 36900 | 37000 | 37000 | 36850 | 20503 |
| 387 | 20241111 | 125900 | 386425545600 | 36950 | 37000 | 37050 | 36950 | 13647 |
| 388 | 20241111 | 125800 | 385920765500 | 37000 | 36950 | 37050 | 36900 | 35265 |
| 389 | 20241111 | 125700 | 384617909600 | 36950 | 37000 | 37050 | 36900 | 20153 |
| 390 | 20241111 | 125600 | 383872883700 | 37000 | 37000 | 37050 | 36900 | 35517 |
| 391 | 20241111 | 125500 | 382559496200 | 37050 | 37050 | 37100 | 37000 | 10913 |
| 392 | 20241111 | 125400 | 382155514750 | 37050 | 37050 | 37100 | 37050 | 10446 |
| 393 | 20241111 | 125300 | 381768435650 | 37050 | 37050 | 37100 | 37000 | 9073 |
| 394 | 20241111 | 125200 | 381432248000 | 37100 | 37000 | 37150 | 36950 | 26493 |
| 395 | 20241111 | 125100 | 380451643850 | 37050 | 37050 | 37050 | 36950 | 103695 |
| 396 | 20241111 | 125000 | 376614661350 | 37000 | 37250 | 37300 | 37000 | 108053 |
| 397 | 20241111 | 124900 | 372604759950 | 37250 | 37350 | 37400 | 37250 | 33156 |
| 398 | 20241111 | 124800 | 371368447350 | 37350 | 37350 | 37400 | 37350 | 4681 |
| 399 | 20241111 | 124700 | 371193574000 | 37350 | 37300 | 37400 | 37300 | 8503 |
| 400 | 20241111 | 124600 | 370876015950 | 37350 | 37400 | 37400 | 37300 | 20360 |
| 401 | 20241111 | 124500 | 370115522300 | 37400 | 37400 | 37400 | 37300 | 14356 |
| 402 | 20241111 | 124400 | 369579026400 | 37400 | 37350 | 37400 | 37300 | 18110 |
| 403 | 20241111 | 124300 | 368902853500 | 37300 | 37400 | 37400 | 37300 | 19124 |
| 404 | 20241111 | 124200 | 368188563550 | 37400 | 37400 | 37450 | 37350 | 18712 |
| 405 | 20241111 | 124100 | 367489150800 | 37400 | 37500 | 37500 | 37400 | 20385 |
| 406 | 20241111 | 124000 | 366725951150 | 37500 | 37550 | 37600 | 37450 | 7399 |
| 407 | 20241111 | 123900 | 366448410650 | 37550 | 37550 | 37600 | 37500 | 13945 |
| 408 | 20241111 | 123800 | 365924791800 | 37600 | 37600 | 37650 | 37550 | 4570 |
| 409 | 20241111 | 123700 | 365753001000 | 37600 | 37650 | 37650 | 37550 | 7508 |
| 410 | 20241111 | 123600 | 365470647150 | 37650 | 37550 | 37650 | 37500 | 11484 |
| 411 | 20241111 | 123500 | 365038808300 | 37550 | 37450 | 37550 | 37450 | 9414 |
| 412 | 20241111 | 123400 | 364685986800 | 37450 | 37450 | 37500 | 37400 | 8885 |
| 413 | 20241111 | 123300 | 364353226250 | 37450 | 37450 | 37500 | 37450 | 9606 |
| 414 | 20241111 | 123200 | 363993395300 | 37450 | 37500 | 37500 | 37450 | 5966 |
| 415 | 20241111 | 123100 | 363769889100 | 37500 | 37450 | 37500 | 37400 | 16182 |
| 416 | 20241111 | 123000 | 363164162050 | 37450 | 37450 | 37500 | 37400 | 6845 |
| 417 | 20241111 | 122900 | 362907767100 | 37500 | 37500 | 37600 | 37450 | 16421 |
| 418 | 20241111 | 122800 | 362291965900 | 37500 | 37550 | 37600 | 37500 | 4271 |
| 419 | 20241111 | 122700 | 362131653950 | 37600 | 37600 | 37650 | 37550 | 8229 |
| 420 | 20241111 | 122600 | 361822260600 | 37600 | 37600 | 37650 | 37550 | 9391 |
| 421 | 20241111 | 122500 | 361469205650 | 37600 | 37600 | 37650 | 37600 | 7352 |
| 422 | 20241111 | 122400 | 361192704500 | 37600 | 37650 | 37700 | 37600 | 11666 |
| 423 | 20241111 | 122300 | 360753559650 | 37650 | 37650 | 37700 | 37650 | 17693 |
| 424 | 20241111 | 122200 | 360086844450 | 37700 | 37550 | 37700 | 37550 | 10580 |
| 425 | 20241111 | 122100 | 359688536650 | 37550 | 37550 | 37650 | 37500 | 14274 |
| 426 | 20241111 | 122000 | 359152292550 | 37550 | 37550 | 37600 | 37500 | 11682 |
| 427 | 20241111 | 121900 | 358713681100 | 37550 | 37550 | 37600 | 37550 | 4576 |
| 428 | 20241111 | 121800 | 358541786650 | 37600 | 37550 | 37600 | 37550 | 5358 |
| 429 | 20241111 | 121700 | 358340486900 | 37600 | 37600 | 37600 | 37550 | 6627 |
| 430 | 20241111 | 121600 | 358091538150 | 37600 | 37450 | 37600 | 37450 | 13303 |
| 431 | 20241111 | 121500 | 357592732050 | 37500 | 37350 | 37500 | 37350 | 11002 |
| 432 | 20241111 | 121400 | 357180939950 | 37350 | 37350 | 37450 | 37350 | 9629 |
| 433 | 20241111 | 121300 | 356820884350 | 37350 | 37350 | 37400 | 37350 | 12820 |
| 434 | 20241111 | 121200 | 356341882700 | 37350 | 37300 | 37450 | 37300 | 17229 |
| 435 | 20241111 | 121100 | 355698652150 | 37300 | 37400 | 37400 | 37300 | 25534 |
| 436 | 20241111 | 121000 | 354745147350 | 37350 | 37350 | 37400 | 37350 | 16884 |
| 437 | 20241111 | 120900 | 354114374350 | 37350 | 37500 | 37500 | 37350 | 12572 |
| 438 | 20241111 | 120800 | 353644065750 | 37450 | 37500 | 37500 | 37400 | 7876 |
| 439 | 20241111 | 120700 | 353349002850 | 37450 | 37450 | 37500 | 37400 | 12033 |
| 440 | 20241111 | 120600 | 352898146600 | 37450 | 37400 | 37500 | 37400 | 11891 |
| 441 | 20241111 | 120500 | 352453104850 | 37450 | 37400 | 37450 | 37350 | 15552 |
| 442 | 20241111 | 120400 | 351871431300 | 37400 | 37400 | 37450 | 37400 | 9501 |
| 443 | 20241111 | 120300 | 351516040850 | 37400 | 37450 | 37500 | 37400 | 8127 |
| 444 | 20241111 | 120200 | 351211687500 | 37450 | 37450 | 37550 | 37400 | 8671 |
| 445 | 20241111 | 120100 | 350886712850 | 37500 | 37550 | 37550 | 37350 | 63062 |
| 446 | 20241111 | 120000 | 348525532500 | 37550 | 37600 | 37650 | 37500 | 25572 |
| 447 | 20241111 | 115900 | 347564990050 | 37600 | 37650 | 37700 | 37600 | 8938 |
| 448 | 20241111 | 115800 | 347228605450 | 37650 | 37650 | 37700 | 37650 | 3757 |
| 449 | 20241111 | 115700 | 347087126900 | 37650 | 37750 | 37750 | 37650 | 6073 |
| 450 | 20241111 | 115600 | 346858146000 | 37700 | 37750 | 37750 | 37700 | 4899 |
| 451 | 20241111 | 115500 | 346673427100 | 37750 | 37750 | 37750 | 37700 | 8113 |
| 452 | 20241111 | 115400 | 346367331150 | 37750 | 37650 | 37750 | 37650 | 14016 |
| 453 | 20241111 | 115300 | 345838966250 | 37700 | 37750 | 37750 | 37650 | 4344 |
| 454 | 20241111 | 115200 | 345675232000 | 37750 | 37750 | 37800 | 37650 | 4951 |
| 455 | 20241111 | 115100 | 345488428700 | 37750 | 37750 | 37800 | 37700 | 3049 |
| 456 | 20241111 | 115000 | 345373309150 | 37800 | 37700 | 37800 | 37650 | 14380 |
| 457 | 20241111 | 114900 | 344830559650 | 37700 | 37700 | 37750 | 37700 | 9629 |
| 458 | 20241111 | 114800 | 344467516950 | 37700 | 37750 | 37800 | 37700 | 8232 |
| 459 | 20241111 | 114700 | 344156879950 | 37750 | 37800 | 37800 | 37700 | 6577 |
| 460 | 20241111 | 114600 | 343908549200 | 37800 | 37850 | 37850 | 37750 | 7767 |
| 461 | 20241111 | 114500 | 343615070150 | 37850 | 37800 | 37850 | 37800 | 4094 |
| 462 | 20241111 | 114400 | 343460252150 | 37800 | 37750 | 37850 | 37750 | 8218 |
| 463 | 20241111 | 114300 | 343149670300 | 37800 | 37700 | 37800 | 37700 | 6727 |
| 464 | 20241111 | 114200 | 342895660200 | 37700 | 37700 | 37800 | 37700 | 2429 |
| 465 | 20241111 | 114100 | 342803984850 | 37700 | 37800 | 37850 | 37700 | 6054 |
| 466 | 20241111 | 114000 | 342575194650 | 37800 | 37750 | 37850 | 37750 | 5007 |
| 467 | 20241111 | 113900 | 342385889700 | 37800 | 37800 | 37850 | 37750 | 8110 |
| 468 | 20241111 | 113800 | 342079345200 | 37800 | 37800 | 37850 | 37800 | 7886 |
| 469 | 20241111 | 113700 | 341781091450 | 37850 | 37800 | 37850 | 37750 | 4461 |
| 470 | 20241111 | 113600 | 341612439800 | 37850 | 37900 | 37950 | 37750 | 19334 |
| 471 | 20241111 | 113500 | 340880119400 | 37950 | 37850 | 37950 | 37800 | 18499 |
| 472 | 20241111 | 113400 | 340179640500 | 37850 | 37800 | 37900 | 37750 | 20025 |
| 473 | 20241111 | 113300 | 339422332100 | 37800 | 37750 | 37800 | 37700 | 9442 |
| 474 | 20241111 | 113200 | 339066070750 | 37750 | 37600 | 37750 | 37600 | 11038 |
| 475 | 20241111 | 113100 | 338650524850 | 37650 | 37650 | 37650 | 37550 | 6052 |
| 476 | 20241111 | 113000 | 338422946300 | 37600 | 37600 | 37650 | 37550 | 14167 |
| 477 | 20241111 | 112900 | 337890678800 | 37600 | 37550 | 37650 | 37550 | 8281 |
| 478 | 20241111 | 112800 | 337579555600 | 37600 | 37650 | 37700 | 37550 | 9533 |
| 479 | 20241111 | 112700 | 337220733650 | 37600 | 37600 | 37650 | 37600 | 14690 |
| 480 | 20241111 | 112600 | 336668191450 | 37600 | 37650 | 37700 | 37600 | 8696 |
| 481 | 20241111 | 112500 | 336340801900 | 37700 | 37650 | 37700 | 37600 | 8861 |
| 482 | 20241111 | 112400 | 336007207350 | 37600 | 37800 | 37800 | 37600 | 25843 |
| 483 | 20241111 | 112300 | 335033303550 | 37800 | 37750 | 37850 | 37700 | 10130 |
| 484 | 20241111 | 112200 | 334650743900 | 37750 | 37800 | 37850 | 37750 | 15244 |
| 485 | 20241111 | 112100 | 334074542250 | 37800 | 37800 | 37850 | 37750 | 13506 |
| 486 | 20241111 | 112000 | 333563889800 | 37800 | 37700 | 37800 | 37650 | 26410 |
| 487 | 20241111 | 111900 | 332567141650 | 37650 | 37600 | 37750 | 37600 | 18709 |
| 488 | 20241111 | 111800 | 331862249300 | 37600 | 37550 | 37650 | 37500 | 14011 |
| 489 | 20241111 | 111700 | 331336029750 | 37500 | 37450 | 37550 | 37400 | 57050 |
| 490 | 20241111 | 111600 | 329199799250 | 37450 | 37500 | 37550 | 37450 | 64216 |
| 491 | 20241111 | 111500 | 326792776850 | 37500 | 37650 | 37650 | 37500 | 47312 |
| 492 | 20241111 | 111400 | 325015804100 | 37650 | 37600 | 37650 | 37600 | 9285 |
| 493 | 20241111 | 111300 | 324666483250 | 37600 | 37650 | 37650 | 37600 | 13166 |
| 494 | 20241111 | 111200 | 324171213050 | 37600 | 37650 | 37700 | 37600 | 5904 |
| 495 | 20241111 | 111100 | 323948923300 | 37650 | 37650 | 37700 | 37600 | 13855 |
| 496 | 20241111 | 111000 | 323427358100 | 37600 | 37650 | 37700 | 37600 | 23287 |
| 497 | 20241111 | 110900 | 322551245300 | 37650 | 37700 | 37700 | 37650 | 19053 |
| 498 | 20241111 | 110800 | 321833808000 | 37700 | 37700 | 37750 | 37700 | 23634 |
| 499 | 20241111 | 110700 | 320942719700 | 37700 | 37800 | 37850 | 37700 | 35568 |
| 500 | 20241111 | 110600 | 319600053450 | 37850 | 37800 | 37850 | 37800 | 10337 |
| 501 | 20241111 | 110500 | 319209221650 | 37800 | 37850 | 37900 | 37800 | 9089 |
| 502 | 20241111 | 110400 | 318865390000 | 37850 | 37850 | 37900 | 37850 | 8706 |
| 503 | 20241111 | 110300 | 318535834900 | 37850 | 37800 | 37900 | 37800 | 7601 |
| 504 | 20241111 | 110200 | 318248015850 | 37850 | 37800 | 37850 | 37800 | 7364 |
| 505 | 20241111 | 110100 | 317969522200 | 37800 | 37750 | 37850 | 37750 | 8453 |
| 506 | 20241111 | 110000 | 317650165350 | 37750 | 37750 | 37800 | 37700 | 36051 |
| 507 | 20241111 | 105900 | 316289306400 | 37800 | 37900 | 37900 | 37750 | 45691 |
| 508 | 20241111 | 105800 | 314561536600 | 37850 | 37900 | 37950 | 37850 | 11042 |
| 509 | 20241111 | 105700 | 314143243800 | 37950 | 37900 | 37950 | 37850 | 15769 |
| 510 | 20241111 | 105600 | 313545791150 | 37950 | 38100 | 38100 | 37900 | 24764 |
| 511 | 20241111 | 105500 | 312605504750 | 38100 | 38000 | 38100 | 38000 | 8645 |
| 512 | 20241111 | 105400 | 312276438350 | 38050 | 38100 | 38100 | 38000 | 9944 |
| 513 | 20241111 | 105300 | 311898208900 | 38050 | 37950 | 38100 | 37950 | 14370 |
| 514 | 20241111 | 105200 | 311352206500 | 37950 | 38000 | 38000 | 37900 | 11708 |
| 515 | 20241111 | 105100 | 310907777150 | 38000 | 37950 | 38000 | 37950 | 12774 |
| 516 | 20241111 | 105000 | 310422810450 | 38000 | 38050 | 38100 | 37950 | 36816 |
| 517 | 20241111 | 104900 | 309023115450 | 38000 | 38000 | 38100 | 38000 | 20367 |
| 518 | 20241111 | 104800 | 308248256850 | 38050 | 38200 | 38200 | 38000 | 33968 |
| 519 | 20241111 | 104700 | 306955172650 | 38200 | 38100 | 38200 | 38100 | 10901 |
| 520 | 20241111 | 104600 | 306539124900 | 38100 | 38200 | 38250 | 38100 | 18622 |
| 521 | 20241111 | 104500 | 305828340350 | 38150 | 38150 | 38250 | 38100 | 25956 |
| 522 | 20241111 | 104400 | 304837983650 | 38150 | 38150 | 38200 | 38050 | 9574 |
| 523 | 20241111 | 104300 | 304473171850 | 38100 | 38100 | 38200 | 38000 | 16843 |
| 524 | 20241111 | 104200 | 303831470250 | 38100 | 37950 | 38100 | 37950 | 17384 |
| 525 | 20241111 | 104100 | 303170668350 | 37950 | 38000 | 38000 | 37950 | 7629 |
| 526 | 20241111 | 104000 | 302880966850 | 37950 | 38000 | 38000 | 37950 | 13425 |
| 527 | 20241111 | 103900 | 302371114050 | 38000 | 37900 | 38000 | 37900 | 21034 |
| 528 | 20241111 | 103800 | 301572829350 | 37950 | 37900 | 38000 | 37850 | 12339 |
| 529 | 20241111 | 103700 | 301104910100 | 37850 | 38050 | 38100 | 37850 | 42519 |
| 530 | 20241111 | 103600 | 299491052700 | 38050 | 38000 | 38050 | 37950 | 30490 |
| 531 | 20241111 | 103500 | 298332226850 | 38000 | 37850 | 38000 | 37850 | 21103 |
| 532 | 20241111 | 103400 | 297532081050 | 37850 | 37900 | 37950 | 37850 | 26582 |
| 533 | 20241111 | 103300 | 296525282650 | 37900 | 38100 | 38100 | 37900 | 47468 |
| 534 | 20241111 | 103200 | 294722078700 | 38100 | 38150 | 38150 | 38050 | 26104 |
| 535 | 20241111 | 103100 | 293727930700 | 38200 | 38300 | 38350 | 38150 | 30968 |
| 536 | 20241111 | 103000 | 292543962200 | 38300 | 38350 | 38400 | 38300 | 13997 |
| 537 | 20241111 | 102900 | 292007500350 | 38350 | 38400 | 38450 | 38300 | 25448 |
| 538 | 20241111 | 102800 | 291030841400 | 38400 | 38450 | 38500 | 38350 | 38723 |
| 539 | 20241111 | 102700 | 289542497200 | 38450 | 38400 | 38500 | 38400 | 78572 |
| 540 | 20241111 | 102600 | 286520010500 | 38450 | 38350 | 38450 | 38300 | 37142 |
| 541 | 20241111 | 102500 | 285093320750 | 38300 | 38350 | 38350 | 38300 | 18183 |
| 542 | 20241111 | 102400 | 284396361350 | 38300 | 38300 | 38350 | 38250 | 15994 |
| 543 | 20241111 | 102300 | 283784087300 | 38300 | 38400 | 38400 | 38250 | 39240 |
| 544 | 20241111 | 102200 | 282280661650 | 38400 | 38400 | 38400 | 38300 | 30135 |
| 545 | 20241111 | 102100 | 281124216550 | 38400 | 38300 | 38400 | 38250 | 37253 |
| 546 | 20241111 | 102000 | 279694994450 | 38350 | 38250 | 38350 | 38200 | 26899 |
| 547 | 20241111 | 101900 | 278665823550 | 38250 | 38250 | 38300 | 38150 | 19906 |
| 548 | 20241111 | 101800 | 277904967950 | 38250 | 38200 | 38250 | 38150 | 21131 |
| 549 | 20241111 | 101700 | 277097954450 | 38200 | 38300 | 38300 | 38150 | 24851 |
| 550 | 20241111 | 101600 | 276148555150 | 38300 | 38400 | 38400 | 38100 | 40710 |
| 551 | 20241111 | 101500 | 274590982300 | 38400 | 38350 | 38500 | 38300 | 116847 |
| 552 | 20241111 | 101400 | 270103611800 | 38350 | 38050 | 38350 | 38050 | 111208 |
| 553 | 20241111 | 101300 | 265854874450 | 38100 | 37950 | 38100 | 37950 | 26447 |
| 554 | 20241111 | 101200 | 264849899400 | 38000 | 38000 | 38050 | 37950 | 12804 |
| 555 | 20241111 | 101100 | 264363326450 | 38000 | 38000 | 38050 | 38000 | 20575 |
| 556 | 20241111 | 101000 | 263580981800 | 38000 | 38100 | 38100 | 37950 | 26435 |
| 557 | 20241111 | 100900 | 262575849500 | 38050 | 38000 | 38100 | 38000 | 35392 |
| 558 | 20241111 | 100800 | 261229432850 | 38050 | 37900 | 38050 | 37900 | 19041 |
| 559 | 20241111 | 100700 | 260506249650 | 37900 | 37850 | 37950 | 37750 | 12327 |
| 560 | 20241111 | 100600 | 260039576400 | 37800 | 37700 | 37850 | 37700 | 19767 |
| 561 | 20241111 | 100500 | 259293275200 | 37750 | 37650 | 37750 | 37650 | 16096 |
| 562 | 20241111 | 100400 | 258686483400 | 37650 | 37800 | 37800 | 37650 | 30245 |
| 563 | 20241111 | 100300 | 257546014950 | 37750 | 37850 | 37900 | 37750 | 31089 |
| 564 | 20241111 | 100200 | 256370522950 | 37900 | 38000 | 38050 | 37850 | 33272 |
| 565 | 20241111 | 100100 | 255108146250 | 38000 | 38050 | 38050 | 38000 | 22315 |
| 566 | 20241111 | 100000 | 254259902700 | 38000 | 38100 | 38150 | 38000 | 31182 |
| 567 | 20241111 | 095900 | 253072489350 | 38100 | 38050 | 38100 | 38000 | 22554 |
| 568 | 20241111 | 095800 | 252214197300 | 38100 | 38100 | 38200 | 38050 | 50045 |
| 569 | 20241111 | 095700 | 250305367350 | 38150 | 38100 | 38150 | 38050 | 28240 |
| 570 | 20241111 | 095600 | 249229183800 | 38100 | 38000 | 38100 | 37950 | 23945 |
| 571 | 20241111 | 095500 | 248318418650 | 38000 | 37950 | 38000 | 37950 | 14499 |
| 572 | 20241111 | 095400 | 247767741150 | 38000 | 38050 | 38100 | 37900 | 60410 |
| 573 | 20241111 | 095300 | 245473102600 | 38000 | 37950 | 38050 | 37950 | 59070 |
| 574 | 20241111 | 095200 | 243228522300 | 37950 | 37900 | 38000 | 37850 | 58882 |
| 575 | 20241111 | 095100 | 240994932000 | 37850 | 37550 | 37900 | 37500 | 54085 |
| 576 | 20241111 | 095000 | 238955925750 | 37550 | 37550 | 37600 | 37500 | 39625 |
| 577 | 20241111 | 094900 | 237468884800 | 37550 | 37550 | 37650 | 37500 | 22812 |
| 578 | 20241111 | 094800 | 236611833900 | 37550 | 37600 | 37650 | 37500 | 44997 |
| 579 | 20241111 | 094700 | 234920819150 | 37600 | 37550 | 37650 | 37550 | 34097 |
| 580 | 20241111 | 094600 | 233639198700 | 37550 | 37600 | 37600 | 37500 | 30329 |
| 581 | 20241111 | 094500 | 232500214050 | 37550 | 37500 | 37600 | 37450 | 49874 |
| 582 | 20241111 | 094400 | 230628272650 | 37550 | 37650 | 37700 | 37450 | 95499 |
| 583 | 20241111 | 094300 | 227042996250 | 37650 | 37750 | 37750 | 37550 | 75631 |
| 584 | 20241111 | 094200 | 224196989450 | 37700 | 37750 | 37800 | 37650 | 52815 |
| 585 | 20241111 | 094100 | 222204741150 | 37750 | 37800 | 37850 | 37700 | 56991 |
| 586 | 20241111 | 094000 | 220051602800 | 37800 | 38100 | 38150 | 37800 | 99034 |
| 587 | 20241111 | 093900 | 216295577200 | 38150 | 38100 | 38150 | 38100 | 17356 |
| 588 | 20241111 | 093800 | 215634029700 | 38100 | 38100 | 38150 | 38050 | 16790 |
| 589 | 20241111 | 093700 | 214994026150 | 38150 | 38050 | 38150 | 38050 | 16548 |
| 590 | 20241111 | 093600 | 214363457600 | 38050 | 38100 | 38200 | 38050 | 23211 |
| 591 | 20241111 | 093500 | 213478052550 | 38150 | 37950 | 38150 | 37900 | 63165 |
| 592 | 20241111 | 093400 | 211078203050 | 37950 | 37950 | 38050 | 37950 | 29561 |
| 593 | 20241111 | 093300 | 209955498200 | 38000 | 38050 | 38150 | 37950 | 42385 |
| 594 | 20241111 | 093200 | 208344573350 | 38100 | 38050 | 38100 | 37950 | 53950 |
| 595 | 20241111 | 093100 | 206294312650 | 38000 | 38300 | 38350 | 38000 | 53505 |
| 596 | 20241111 | 093000 | 204250869650 | 38250 | 38200 | 38350 | 38150 | 67065 |
| 597 | 20241111 | 092900 | 201685398000 | 38150 | 38000 | 38200 | 38000 | 53182 |
| 598 | 20241111 | 092800 | 199658909100 | 38000 | 38050 | 38150 | 38000 | 30321 |
| 599 | 20241111 | 092700 | 198504375750 | 38050 | 38150 | 38200 | 38050 | 42076 |
| 600 | 20241111 | 092600 | 196900519400 | 38200 | 37950 | 38200 | 37800 | 93993 |
| 601 | 20241111 | 092500 | 193335917950 | 37950 | 38200 | 38250 | 37900 | 90522 |
| 602 | 20241111 | 092400 | 189892683550 | 38200 | 37950 | 38200 | 37950 | 72629 |
| 603 | 20241111 | 092300 | 187128130650 | 38000 | 38200 | 38250 | 37950 | 142378 |
| 604 | 20241111 | 092200 | 181710900000 | 38250 | 38500 | 38550 | 38050 | 175926 |
| 605 | 20241111 | 092100 | 174979500400 | 38500 | 38550 | 38650 | 38450 | 81888 |
| 606 | 20241111 | 092000 | 171823345850 | 38550 | 38400 | 38600 | 38350 | 63611 |
| 607 | 20241111 | 091900 | 169375221750 | 38400 | 38350 | 38450 | 38300 | 81106 |
| 608 | 20241111 | 091800 | 166262367950 | 38350 | 38150 | 38350 | 38100 | 84530 |
| 609 | 20241111 | 091700 | 163032525650 | 38150 | 38050 | 38350 | 38000 | 163533 |
| 610 | 20241111 | 091600 | 156791453700 | 38000 | 38500 | 38600 | 38000 | 214289 |
| 611 | 20241111 | 091500 | 148597900950 | 38550 | 39050 | 39100 | 38300 | 300916 |
| 612 | 20241111 | 091400 | 136975328600 | 39050 | 39200 | 39250 | 39000 | 199765 |
| 613 | 20241111 | 091300 | 129152961850 | 39200 | 39200 | 39350 | 38900 | 249485 |
| 614 | 20241111 | 091200 | 119387455000 | 39200 | 38800 | 39250 | 38750 | 373557 |
| 615 | 20241111 | 091100 | 104831480250 | 38850 | 38500 | 38850 | 38400 | 266491 |
| 616 | 20241111 | 091000 | 94545431300 | 38500 | 38350 | 38500 | 38200 | 192186 |
| 617 | 20241111 | 090900 | 87170437450 | 38350 | 38100 | 38400 | 38050 | 181727 |
| 618 | 20241111 | 090800 | 80229554050 | 38050 | 38100 | 38100 | 37950 | 161216 |
| 619 | 20241111 | 090700 | 74099298550 | 38100 | 37900 | 38100 | 37900 | 143465 |
| 620 | 20241111 | 090600 | 68647245750 | 37950 | 37950 | 38050 | 37800 | 167922 |
| 621 | 20241111 | 090500 | 62276140350 | 38000 | 37600 | 38000 | 37600 | 132511 |
| 622 | 20241111 | 090400 | 57260381650 | 37650 | 37850 | 37900 | 37550 | 182116 |
| 623 | 20241111 | 090300 | 50402908550 | 37800 | 37700 | 38000 | 37650 | 350402 |
| 624 | 20241111 | 090200 | 37136871650 | 37700 | 37350 | 37800 | 37350 | 200787 |
| 625 | 20241111 | 090100 | 29588350150 | 37400 | 37600 | 37650 | 37000 | 295542 |
| 626 | 20241111 | 090000 | 18571172850 | 37600 | 37550 | 37650 | 37250 | 488098 |