32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 3 | 20241118 | 185000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20241118 | 184900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20241118 | 184800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20241118 | 184700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20241118 | 184600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20241118 | 184500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20241118 | 184400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20241118 | 184300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20241118 | 184200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20241118 | 184100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20241118 | 184000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20241118 | 183900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20241118 | 183800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20241118 | 183700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20241118 | 183600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20241118 | 183500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20241118 | 183400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20241118 | 183300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20241118 | 183200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20241118 | 183100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20241118 | 183000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20241118 | 182900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20241118 | 182800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20241118 | 182700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20241118 | 182600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20241118 | 182500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20241118 | 182400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20241118 | 182300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20241118 | 182200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20241118 | 182100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 33 | 20241118 | 182000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20241118 | 181900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20241118 | 181800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20241118 | 181700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20241118 | 181600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20241118 | 181500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20241118 | 181400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20241118 | 181300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20241118 | 181200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20241118 | 181100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20241118 | 181000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20241118 | 180900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20241118 | 180800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20241118 | 180700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20241118 | 180600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20241118 | 180500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20241118 | 180400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20241118 | 180300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20241118 | 180200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20241118 | 180100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20241118 | 180000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20241118 | 175900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20241118 | 175800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20241118 | 175700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20241118 | 175600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20241118 | 175500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20241118 | 175400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20241118 | 175300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20241118 | 175200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20241118 | 175100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 63 | 20241118 | 175000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20241118 | 174900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20241118 | 174800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20241118 | 174700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20241118 | 174600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20241118 | 174500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20241118 | 174400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20241118 | 174300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20241118 | 174200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20241118 | 174100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20241118 | 174000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20241118 | 173900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20241118 | 173800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20241118 | 173700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20241118 | 173600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20241118 | 173500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20241118 | 173400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20241118 | 173300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20241118 | 173200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20241118 | 173100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20241118 | 173000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20241118 | 172900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20241118 | 172800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20241118 | 172700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20241118 | 172600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20241118 | 172500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20241118 | 172400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20241118 | 172300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20241118 | 172200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20241118 | 172100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 93 | 20241118 | 172000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20241118 | 171900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20241118 | 171800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20241118 | 171700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20241118 | 171600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20241118 | 171500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20241118 | 171400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20241118 | 171300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20241118 | 171200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20241118 | 171100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20241118 | 171000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20241118 | 170900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20241118 | 170800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20241118 | 170700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20241118 | 170600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20241118 | 170500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20241118 | 170400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20241118 | 170300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20241118 | 170200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20241118 | 170100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20241118 | 170000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20241118 | 165900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20241118 | 165800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20241118 | 165700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20241118 | 165600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20241118 | 165500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20241118 | 165400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20241118 | 165300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20241118 | 165200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20241118 | 165100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 123 | 20241118 | 165000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20241118 | 164900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20241118 | 164800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20241118 | 164700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20241118 | 164600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20241118 | 164500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20241118 | 164400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20241118 | 164300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20241118 | 164200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20241118 | 164100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20241118 | 164000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20241118 | 163900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20241118 | 163800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20241118 | 163700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20241118 | 163600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20241118 | 163500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20241118 | 163400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20241118 | 163300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20241118 | 163200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20241118 | 163100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20241118 | 163000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20241118 | 162900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20241118 | 162800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20241118 | 162700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20241118 | 162600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20241118 | 162500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20241118 | 162400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20241118 | 162300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20241118 | 162200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20241118 | 162100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 153 | 20241118 | 162000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20241118 | 161900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20241118 | 161800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20241118 | 161700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20241118 | 161600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20241118 | 161500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20241118 | 161400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20241118 | 161300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20241118 | 161200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20241118 | 161100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20241118 | 161000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20241118 | 160900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20241118 | 160800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20241118 | 160700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20241118 | 160600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20241118 | 160500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20241118 | 160400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20241118 | 160300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20241118 | 160200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20241118 | 160100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20241118 | 160000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20241118 | 155900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20241118 | 155800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20241118 | 155700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20241118 | 155600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20241118 | 155500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20241118 | 155400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20241118 | 155300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20241118 | 155200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20241118 | 155100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 183 | 20241118 | 155000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20241118 | 154900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20241118 | 154800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20241118 | 154700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20241118 | 154600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20241118 | 154500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20241118 | 154400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20241118 | 154300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20241118 | 154200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20241118 | 154100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20241118 | 154000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20241118 | 153900 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20241118 | 153800 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20241118 | 153700 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20241118 | 153600 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20241118 | 153500 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20241118 | 153400 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20241118 | 153300 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20241118 | 153200 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20241118 | 153100 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20241118 | 153000 | 12088164750 | 31600 | 31600 | 31600 | 31600 | 5803 |
| 204 | 20241118 | 152900 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20241118 | 152800 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20241118 | 152700 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20241118 | 152600 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20241118 | 152500 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20241118 | 152400 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20241118 | 152300 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20241118 | 152200 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20241118 | 152100 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 213 | 20241118 | 152000 | 11904789950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20241118 | 151900 | 11904789950 | 31400 | 31400 | 31450 | 31350 | 2013 |
| 215 | 20241118 | 151800 | 11841583900 | 31400 | 31400 | 31400 | 31350 | 68 |
| 216 | 20241118 | 151700 | 11839448800 | 31400 | 31350 | 31450 | 31350 | 289 |
| 217 | 20241118 | 151600 | 11830374050 | 31350 | 31300 | 31450 | 31300 | 2917 |
| 218 | 20241118 | 151500 | 11738918350 | 31300 | 31300 | 31350 | 31300 | 10 |
| 219 | 20241118 | 151400 | 11738605300 | 31300 | 31300 | 31300 | 31300 | 84 |
| 220 | 20241118 | 151300 | 11735976100 | 31350 | 31300 | 31350 | 31300 | 1379 |
| 221 | 20241118 | 151200 | 11692811300 | 31300 | 31300 | 31400 | 31250 | 1040 |
| 222 | 20241118 | 151100 | 11660224400 | 31300 | 31250 | 31350 | 31250 | 513 |
| 223 | 20241118 | 151000 | 11644176450 | 31250 | 31250 | 31300 | 31250 | 1348 |
| 224 | 20241118 | 150900 | 11602050700 | 31250 | 31300 | 31300 | 31250 | 67 |
| 225 | 20241118 | 150800 | 11599956600 | 31250 | 31250 | 31350 | 31250 | 1626 |
| 226 | 20241118 | 150700 | 11549060600 | 31300 | 31250 | 31300 | 31250 | 142 |
| 227 | 20241118 | 150600 | 11544622350 | 31300 | 31250 | 31300 | 31250 | 174 |
| 228 | 20241118 | 150500 | 11539182450 | 31250 | 31250 | 31350 | 31250 | 1183 |
| 229 | 20241118 | 150400 | 11502207900 | 31300 | 31250 | 31300 | 31250 | 537 |
| 230 | 20241118 | 150300 | 11485401100 | 31250 | 31300 | 31350 | 31250 | 356 |
| 231 | 20241118 | 150200 | 11474266750 | 31300 | 31300 | 31350 | 31300 | 35 |
| 232 | 20241118 | 150100 | 11473170950 | 31300 | 31300 | 31350 | 31300 | 52 |
| 233 | 20241118 | 150000 | 11471542500 | 31300 | 31300 | 31350 | 31300 | 59 |
| 234 | 20241118 | 145900 | 11469695750 | 31300 | 31300 | 31400 | 31300 | 44 |
| 235 | 20241118 | 145800 | 11468315550 | 31300 | 31250 | 31300 | 31250 | 273 |
| 236 | 20241118 | 145700 | 11459774150 | 31300 | 31300 | 31400 | 31250 | 3100 |
| 237 | 20241118 | 145600 | 11362849500 | 31300 | 31350 | 31400 | 31300 | 1006 |
| 238 | 20241118 | 145500 | 11331326650 | 31350 | 31400 | 31400 | 31350 | 473 |
| 239 | 20241118 | 145400 | 11316497300 | 31400 | 31350 | 31400 | 31350 | 157 |
| 240 | 20241118 | 145300 | 11311570350 | 31350 | 31350 | 31400 | 31350 | 113 |
| 241 | 20241118 | 145200 | 11308024900 | 31350 | 31400 | 31400 | 31350 | 370 |
| 242 | 20241118 | 145100 | 11296410200 | 31400 | 31400 | 31400 | 31400 | 170 |
| 243 | 20241118 | 145000 | 11291072200 | 31400 | 31400 | 31450 | 31400 | 86 |
| 244 | 20241118 | 144900 | 11288371550 | 31400 | 31400 | 31450 | 31400 | 133 |
| 245 | 20241118 | 144800 | 11284191550 | 31400 | 31450 | 31450 | 31400 | 48 |
| 246 | 20241118 | 144700 | 11282683350 | 31400 | 31300 | 31400 | 31300 | 228 |
| 247 | 20241118 | 144600 | 11275532100 | 31300 | 31350 | 31350 | 31300 | 2370 |
| 248 | 20241118 | 144500 | 11201314900 | 31350 | 31400 | 31400 | 31300 | 1265 |
| 249 | 20241118 | 144400 | 11161662950 | 31350 | 31450 | 31450 | 31350 | 861 |
| 250 | 20241118 | 144300 | 11134630400 | 31400 | 31450 | 31450 | 31400 | 99 |
| 251 | 20241118 | 144200 | 11131521250 | 31400 | 31400 | 31450 | 31350 | 609 |
| 252 | 20241118 | 144100 | 11112395000 | 31350 | 31350 | 31400 | 31350 | 961 |
| 253 | 20241118 | 144000 | 11082224400 | 31350 | 31350 | 31350 | 31350 | 565 |
| 254 | 20241118 | 143900 | 11064511650 | 31350 | 31400 | 31400 | 31350 | 134 |
| 255 | 20241118 | 143800 | 11060310650 | 31400 | 31350 | 31400 | 31350 | 110 |
| 256 | 20241118 | 143700 | 11056861950 | 31400 | 31350 | 31400 | 31350 | 101 |
| 257 | 20241118 | 143600 | 11053691500 | 31350 | 31400 | 31400 | 31350 | 395 |
| 258 | 20241118 | 143500 | 11041293400 | 31350 | 31400 | 31450 | 31350 | 946 |
| 259 | 20241118 | 143400 | 11011589500 | 31400 | 31350 | 31400 | 31350 | 569 |
| 260 | 20241118 | 143300 | 10993735850 | 31350 | 31350 | 31400 | 31350 | 1049 |
| 261 | 20241118 | 143200 | 10960830350 | 31300 | 31350 | 31350 | 31300 | 88 |
| 262 | 20241118 | 143100 | 10958073900 | 31350 | 31300 | 31350 | 31300 | 118 |
| 263 | 20241118 | 143000 | 10954380450 | 31300 | 31250 | 31350 | 31250 | 453 |
| 264 | 20241118 | 142900 | 10940199000 | 31250 | 31300 | 31350 | 31250 | 235 |
| 265 | 20241118 | 142800 | 10932845050 | 31300 | 31350 | 31350 | 31200 | 2541 |
| 266 | 20241118 | 142700 | 10853394150 | 31350 | 31300 | 31350 | 31300 | 80 |
| 267 | 20241118 | 142600 | 10850890000 | 31350 | 31300 | 31350 | 31300 | 98 |
| 268 | 20241118 | 142500 | 10847822100 | 31300 | 31400 | 31400 | 31300 | 563 |
| 269 | 20241118 | 142400 | 10830172950 | 31400 | 31200 | 31400 | 31200 | 2567 |
| 270 | 20241118 | 142300 | 10749833900 | 31250 | 31200 | 31250 | 31200 | 73 |
| 271 | 20241118 | 142200 | 10747556250 | 31200 | 31200 | 31200 | 31150 | 5920 |
| 272 | 20241118 | 142100 | 10562998800 | 31200 | 31250 | 31250 | 31200 | 924 |
| 273 | 20241118 | 142000 | 10534162950 | 31250 | 31250 | 31300 | 31250 | 308 |
| 274 | 20241118 | 141900 | 10524536500 | 31200 | 31200 | 31250 | 31200 | 1717 |
| 275 | 20241118 | 141800 | 10470962300 | 31200 | 31200 | 31200 | 31150 | 572 |
| 276 | 20241118 | 141700 | 10453116000 | 31150 | 31200 | 31200 | 31150 | 848 |
| 277 | 20241118 | 141600 | 10426692050 | 31150 | 31200 | 31250 | 31150 | 185 |
| 278 | 20241118 | 141500 | 10420920200 | 31200 | 31300 | 31300 | 31200 | 1406 |
| 279 | 20241118 | 141400 | 10377010000 | 31300 | 31200 | 31300 | 31200 | 633 |
| 280 | 20241118 | 141300 | 10357243200 | 31200 | 31300 | 31300 | 31200 | 2757 |
| 281 | 20241118 | 141200 | 10271175850 | 31250 | 31250 | 31250 | 31250 | 863 |
| 282 | 20241118 | 141100 | 10244207100 | 31250 | 31250 | 31300 | 31250 | 249 |
| 283 | 20241118 | 141000 | 10236425450 | 31300 | 31300 | 31350 | 31250 | 1673 |
| 284 | 20241118 | 140900 | 10184085250 | 31300 | 31400 | 31400 | 31300 | 1104 |
| 285 | 20241118 | 140800 | 10149440450 | 31400 | 31450 | 31450 | 31400 | 383 |
| 286 | 20241118 | 140700 | 10137414050 | 31450 | 31450 | 31500 | 31400 | 492 |
| 287 | 20241118 | 140600 | 10121937550 | 31400 | 31400 | 31550 | 31400 | 1126 |
| 288 | 20241118 | 140500 | 10086445850 | 31450 | 31400 | 31450 | 31400 | 307 |
| 289 | 20241118 | 140400 | 10076793550 | 31400 | 31500 | 31500 | 31400 | 743 |
| 290 | 20241118 | 140300 | 10053433350 | 31450 | 31450 | 31500 | 31450 | 109 |
| 291 | 20241118 | 140200 | 10050005250 | 31450 | 31550 | 31550 | 31450 | 2198 |
| 292 | 20241118 | 140100 | 9980770850 | 31550 | 31550 | 31600 | 31500 | 331 |
| 293 | 20241118 | 140000 | 9970330400 | 31500 | 31550 | 31550 | 31500 | 450 |
| 294 | 20241118 | 135900 | 9956139000 | 31500 | 31450 | 31500 | 31450 | 790 |
| 295 | 20241118 | 135800 | 9931256750 | 31500 | 31500 | 31500 | 31450 | 423 |
| 296 | 20241118 | 135700 | 9917937650 | 31450 | 31500 | 31500 | 31450 | 774 |
| 297 | 20241118 | 135600 | 9893580650 | 31500 | 31500 | 31500 | 31450 | 1675 |
| 298 | 20241118 | 135500 | 9840879000 | 31500 | 31450 | 31500 | 31350 | 1123 |
| 299 | 20241118 | 135400 | 9805578200 | 31450 | 31400 | 31450 | 31400 | 67 |
| 300 | 20241118 | 135300 | 9803474200 | 31400 | 31450 | 31450 | 31400 | 252 |
| 301 | 20241118 | 135200 | 9795558650 | 31400 | 31450 | 31500 | 31400 | 80 |
| 302 | 20241118 | 135100 | 9793043200 | 31450 | 31400 | 31450 | 31400 | 995 |
| 303 | 20241118 | 135000 | 9761751050 | 31400 | 31400 | 31450 | 31400 | 305 |
| 304 | 20241118 | 134900 | 9752174000 | 31450 | 31300 | 31450 | 31300 | 608 |
| 305 | 20241118 | 134800 | 9733099150 | 31350 | 31300 | 31350 | 31300 | 66 |
| 306 | 20241118 | 134700 | 9731033250 | 31300 | 31250 | 31350 | 31250 | 1093 |
| 307 | 20241118 | 134600 | 9696841900 | 31250 | 31250 | 31250 | 31250 | 233 |
| 308 | 20241118 | 134500 | 9689560650 | 31300 | 31250 | 31300 | 31250 | 328 |
| 309 | 20241118 | 134400 | 9679308600 | 31300 | 31250 | 31300 | 31250 | 109 |
| 310 | 20241118 | 134300 | 9675902100 | 31250 | 31200 | 31250 | 31200 | 960 |
| 311 | 20241118 | 134200 | 9645942800 | 31200 | 31250 | 31300 | 31200 | 382 |
| 312 | 20241118 | 134100 | 9634013350 | 31250 | 31200 | 31300 | 31200 | 86 |
| 313 | 20241118 | 134000 | 9631326200 | 31250 | 31350 | 31400 | 31200 | 524 |
| 314 | 20241118 | 133900 | 9614939500 | 31300 | 31300 | 31350 | 31250 | 731 |
| 315 | 20241118 | 133800 | 9592059700 | 31250 | 31200 | 31300 | 31200 | 146 |
| 316 | 20241118 | 133700 | 9587497700 | 31250 | 31250 | 31250 | 31200 | 215 |
| 317 | 20241118 | 133600 | 9580783800 | 31250 | 31250 | 31450 | 31200 | 2415 |
| 318 | 20241118 | 133500 | 9505193250 | 31200 | 31200 | 31250 | 31200 | 379 |
| 319 | 20241118 | 133400 | 9493368400 | 31200 | 31200 | 31200 | 31150 | 196 |
| 320 | 20241118 | 133300 | 9487257000 | 31200 | 31200 | 31200 | 31150 | 342 |
| 321 | 20241118 | 133200 | 9476590200 | 31200 | 31200 | 31250 | 31200 | 41 |
| 322 | 20241118 | 133100 | 9475310950 | 31200 | 31200 | 31250 | 31200 | 143 |
| 323 | 20241118 | 133000 | 9470849150 | 31200 | 31200 | 31200 | 31200 | 359 |
| 324 | 20241118 | 132900 | 9459648350 | 31200 | 31200 | 31250 | 31200 | 94 |
| 325 | 20241118 | 132800 | 9456715500 | 31200 | 31250 | 31250 | 31200 | 122 |
| 326 | 20241118 | 132700 | 9452907850 | 31200 | 31250 | 31250 | 31200 | 871 |
| 327 | 20241118 | 132600 | 9425713350 | 31250 | 31300 | 31300 | 31250 | 162 |
| 328 | 20241118 | 132500 | 9420647200 | 31250 | 31300 | 31300 | 31250 | 108 |
| 329 | 20241118 | 132400 | 9417268050 | 31250 | 31250 | 31250 | 31200 | 119 |
| 330 | 20241118 | 132300 | 9413549500 | 31250 | 31250 | 31250 | 31250 | 83 |
| 331 | 20241118 | 132200 | 9410955750 | 31250 | 31250 | 31300 | 31200 | 450 |
| 332 | 20241118 | 132100 | 9396887900 | 31200 | 31100 | 31200 | 31100 | 1225 |
| 333 | 20241118 | 132000 | 9358714950 | 31100 | 31150 | 31150 | 31100 | 99 |
| 334 | 20241118 | 131900 | 9355633700 | 31150 | 31150 | 31150 | 31100 | 1368 |
| 335 | 20241118 | 131800 | 9313028300 | 31100 | 31100 | 31150 | 31100 | 2269 |
| 336 | 20241118 | 131700 | 9242460200 | 31100 | 31200 | 31200 | 31100 | 9010 |
| 337 | 20241118 | 131600 | 8961480550 | 31200 | 31250 | 31250 | 31200 | 615 |
| 338 | 20241118 | 131500 | 8942262700 | 31250 | 31200 | 31250 | 31200 | 148 |
| 339 | 20241118 | 131400 | 8937643450 | 31200 | 31250 | 31250 | 31200 | 244 |
| 340 | 20241118 | 131300 | 8930020950 | 31250 | 31250 | 31300 | 31200 | 515 |
| 341 | 20241118 | 131200 | 8913912350 | 31200 | 31250 | 31250 | 31200 | 781 |
| 342 | 20241118 | 131100 | 8889541900 | 31200 | 31200 | 31250 | 31200 | 487 |
| 343 | 20241118 | 131000 | 8874328350 | 31250 | 31250 | 31250 | 31200 | 223 |
| 344 | 20241118 | 130900 | 8867369250 | 31250 | 31250 | 31250 | 31200 | 244 |
| 345 | 20241118 | 130800 | 8859746000 | 31250 | 31200 | 31300 | 31200 | 245 |
| 346 | 20241118 | 130700 | 8852094950 | 31250 | 31250 | 31250 | 31200 | 732 |
| 347 | 20241118 | 130600 | 8829248700 | 31200 | 31250 | 31250 | 31200 | 65 |
| 348 | 20241118 | 130500 | 8827220450 | 31250 | 31250 | 31250 | 31200 | 443 |
| 349 | 20241118 | 130400 | 8813377800 | 31250 | 31250 | 31250 | 31200 | 197 |
| 350 | 20241118 | 130300 | 8807226350 | 31250 | 31250 | 31250 | 31200 | 546 |
| 351 | 20241118 | 130200 | 8790190100 | 31200 | 31200 | 31250 | 31200 | 422 |
| 352 | 20241118 | 130100 | 8777023250 | 31200 | 31200 | 31250 | 31200 | 116 |
| 353 | 20241118 | 130000 | 8773403700 | 31200 | 31200 | 31200 | 31200 | 46 |
| 354 | 20241118 | 125900 | 8771968500 | 31250 | 31200 | 31250 | 31200 | 199 |
| 355 | 20241118 | 125800 | 8765759450 | 31200 | 31250 | 31250 | 31200 | 185 |
| 356 | 20241118 | 125700 | 8759982350 | 31200 | 31250 | 31250 | 31200 | 59 |
| 357 | 20241118 | 125600 | 8758141300 | 31200 | 31250 | 31250 | 31200 | 298 |
| 358 | 20241118 | 125500 | 8748842700 | 31200 | 31250 | 31250 | 31200 | 295 |
| 359 | 20241118 | 125400 | 8739627600 | 31250 | 31250 | 31250 | 31200 | 247 |
| 360 | 20241118 | 125300 | 8731916700 | 31250 | 31200 | 31250 | 31200 | 309 |
| 361 | 20241118 | 125200 | 8722266050 | 31200 | 31250 | 31250 | 31200 | 687 |
| 362 | 20241118 | 125100 | 8700811600 | 31250 | 31250 | 31300 | 31250 | 143 |
| 363 | 20241118 | 125000 | 8696341100 | 31300 | 31250 | 31300 | 31200 | 449 |
| 364 | 20241118 | 124900 | 8682310050 | 31250 | 31250 | 31250 | 31250 | 577 |
| 365 | 20241118 | 124800 | 8664278800 | 31300 | 31300 | 31300 | 31250 | 124 |
| 366 | 20241118 | 124700 | 8660403700 | 31200 | 31200 | 31250 | 31200 | 2625 |
| 367 | 20241118 | 124600 | 8578466250 | 31250 | 31250 | 31300 | 31200 | 2388 |
| 368 | 20241118 | 124500 | 8503844800 | 31250 | 31300 | 31300 | 31250 | 1272 |
| 369 | 20241118 | 124400 | 8464094500 | 31300 | 31250 | 31300 | 31250 | 97 |
| 370 | 20241118 | 124300 | 8461062850 | 31300 | 31250 | 31300 | 31250 | 633 |
| 371 | 20241118 | 124200 | 8441280200 | 31250 | 31300 | 31300 | 31250 | 78 |
| 372 | 20241118 | 124100 | 8438842650 | 31300 | 31250 | 31300 | 31250 | 53 |
| 373 | 20241118 | 124000 | 8437186200 | 31300 | 31300 | 31350 | 31300 | 1348 |
| 374 | 20241118 | 123900 | 8394993700 | 31300 | 31300 | 31350 | 31300 | 359 |
| 375 | 20241118 | 123800 | 8383744600 | 31300 | 31300 | 31350 | 31300 | 162 |
| 376 | 20241118 | 123700 | 8378673450 | 31300 | 31300 | 31300 | 31300 | 171 |
| 377 | 20241118 | 123600 | 8373321150 | 31300 | 31300 | 31350 | 31300 | 99 |
| 378 | 20241118 | 123500 | 8370222400 | 31300 | 31300 | 31300 | 31300 | 110 |
| 379 | 20241118 | 123400 | 8366779400 | 31300 | 31350 | 31350 | 31300 | 72 |
| 380 | 20241118 | 123300 | 8364525600 | 31300 | 31350 | 31350 | 31250 | 3146 |
| 381 | 20241118 | 123200 | 8266058900 | 31300 | 31300 | 31350 | 31300 | 493 |
| 382 | 20241118 | 123100 | 8250611750 | 31300 | 31350 | 31350 | 31300 | 216 |
| 383 | 20241118 | 123000 | 8243842650 | 31300 | 31350 | 31350 | 31300 | 1370 |
| 384 | 20241118 | 122900 | 8200895650 | 31400 | 31350 | 31400 | 31350 | 352 |
| 385 | 20241118 | 122800 | 8189855650 | 31400 | 31350 | 31400 | 31350 | 201 |
| 386 | 20241118 | 122700 | 8183554200 | 31350 | 31300 | 31350 | 31300 | 456 |
| 387 | 20241118 | 122600 | 8169266900 | 31300 | 31350 | 31350 | 31300 | 292 |
| 388 | 20241118 | 122500 | 8160119100 | 31350 | 31300 | 31400 | 31300 | 1081 |
| 389 | 20241118 | 122400 | 8126225900 | 31300 | 31300 | 31350 | 31300 | 367 |
| 390 | 20241118 | 122300 | 8114728300 | 31350 | 31300 | 31350 | 31300 | 558 |
| 391 | 20241118 | 122200 | 8097261300 | 31300 | 31350 | 31350 | 31300 | 1365 |
| 392 | 20241118 | 122100 | 8054487450 | 31400 | 31350 | 31400 | 31350 | 3724 |
| 393 | 20241118 | 122000 | 7937739250 | 31400 | 31350 | 31400 | 31350 | 106 |
| 394 | 20241118 | 121900 | 7934414450 | 31400 | 31400 | 31400 | 31350 | 685 |
| 395 | 20241118 | 121800 | 7912908900 | 31400 | 31400 | 31400 | 31400 | 537 |
| 396 | 20241118 | 121700 | 7896047100 | 31400 | 31450 | 31450 | 31400 | 471 |
| 397 | 20241118 | 121600 | 7881236350 | 31450 | 31400 | 31450 | 31400 | 243 |
| 398 | 20241118 | 121500 | 7873597800 | 31400 | 31400 | 31600 | 31400 | 222 |
| 399 | 20241118 | 121400 | 7866609200 | 31450 | 31450 | 31450 | 31400 | 363 |
| 400 | 20241118 | 121300 | 7855193800 | 31400 | 31450 | 31450 | 31400 | 183 |
| 401 | 20241118 | 121200 | 7849447150 | 31450 | 31400 | 31550 | 31400 | 223 |
| 402 | 20241118 | 121100 | 7842439150 | 31450 | 31500 | 31650 | 31400 | 1870 |
| 403 | 20241118 | 121000 | 7783667450 | 31500 | 31450 | 31600 | 31400 | 1476 |
| 404 | 20241118 | 120900 | 7737111100 | 31400 | 31450 | 31450 | 31400 | 225 |
| 405 | 20241118 | 120800 | 7730041000 | 31450 | 31500 | 31500 | 31400 | 113 |
| 406 | 20241118 | 120700 | 7726489600 | 31400 | 31450 | 31450 | 31400 | 108 |
| 407 | 20241118 | 120600 | 7723097050 | 31400 | 31400 | 31450 | 31400 | 994 |
| 408 | 20241118 | 120500 | 7691885400 | 31400 | 31450 | 31450 | 31400 | 171 |
| 409 | 20241118 | 120400 | 7686508050 | 31450 | 31400 | 31450 | 31400 | 960 |
| 410 | 20241118 | 120300 | 7656348000 | 31400 | 31400 | 31450 | 31400 | 261 |
| 411 | 20241118 | 120200 | 7648152550 | 31400 | 31400 | 31400 | 31400 | 197 |
| 412 | 20241118 | 120100 | 7641966750 | 31400 | 31450 | 31450 | 31400 | 782 |
| 413 | 20241118 | 120000 | 7617375400 | 31450 | 31450 | 31500 | 31450 | 79 |
| 414 | 20241118 | 115900 | 7614890600 | 31450 | 31450 | 31500 | 31450 | 114 |
| 415 | 20241118 | 115800 | 7611305250 | 31450 | 31450 | 31450 | 31450 | 22 |
| 416 | 20241118 | 115700 | 7610613350 | 31450 | 31500 | 31500 | 31450 | 468 |
| 417 | 20241118 | 115600 | 7595878800 | 31500 | 31500 | 31500 | 31500 | 112 |
| 418 | 20241118 | 115500 | 7592350800 | 31500 | 31500 | 31550 | 31450 | 378 |
| 419 | 20241118 | 115400 | 7580444050 | 31500 | 31500 | 31550 | 31500 | 367 |
| 420 | 20241118 | 115300 | 7568883300 | 31500 | 31500 | 31600 | 31500 | 77 |
| 421 | 20241118 | 115200 | 7566457600 | 31500 | 31500 | 31550 | 31500 | 307 |
| 422 | 20241118 | 115100 | 7556786500 | 31500 | 31500 | 31550 | 31500 | 504 |
| 423 | 20241118 | 115000 | 7540902750 | 31500 | 31550 | 31550 | 31500 | 104 |
| 424 | 20241118 | 114900 | 7537625050 | 31550 | 31500 | 31550 | 31500 | 115 |
| 425 | 20241118 | 114800 | 7534000300 | 31500 | 31550 | 31550 | 31500 | 165 |
| 426 | 20241118 | 114700 | 7528799750 | 31500 | 31500 | 31500 | 31500 | 213 |
| 427 | 20241118 | 114600 | 7522090250 | 31500 | 31500 | 31500 | 31500 | 154 |
| 428 | 20241118 | 114500 | 7517239250 | 31550 | 31450 | 31550 | 31450 | 25 |
| 429 | 20241118 | 114400 | 7516452050 | 31450 | 31500 | 31500 | 31450 | 289 |
| 430 | 20241118 | 114300 | 7507358800 | 31500 | 31450 | 31550 | 31450 | 106 |
| 431 | 20241118 | 114200 | 7504021700 | 31550 | 31450 | 31550 | 31400 | 893 |
| 432 | 20241118 | 114100 | 7475954550 | 31400 | 31500 | 31500 | 31400 | 1101 |
| 433 | 20241118 | 114000 | 7441379800 | 31500 | 31450 | 31500 | 31450 | 369 |
| 434 | 20241118 | 113900 | 7429769550 | 31450 | 31500 | 31500 | 31450 | 615 |
| 435 | 20241118 | 113800 | 7410427100 | 31450 | 31450 | 31500 | 31450 | 95 |
| 436 | 20241118 | 113700 | 7407439000 | 31500 | 31500 | 31550 | 31450 | 356 |
| 437 | 20241118 | 113600 | 7396226450 | 31500 | 31550 | 31550 | 31500 | 65 |
| 438 | 20241118 | 113500 | 7394177800 | 31500 | 31550 | 31550 | 31500 | 10322 |
| 439 | 20241118 | 113400 | 7068934850 | 31600 | 31600 | 31600 | 31600 | 56 |
| 440 | 20241118 | 113300 | 7067165250 | 31600 | 31650 | 31650 | 31550 | 229 |
| 441 | 20241118 | 113200 | 7059924800 | 31650 | 31650 | 31700 | 31650 | 74 |
| 442 | 20241118 | 113100 | 7057582200 | 31750 | 31700 | 31750 | 31600 | 368 |
| 443 | 20241118 | 113000 | 7045921200 | 31750 | 31550 | 31750 | 31550 | 1213 |
| 444 | 20241118 | 112900 | 7007572550 | 31550 | 31650 | 31650 | 31550 | 2733 |
| 445 | 20241118 | 112800 | 6921214650 | 31650 | 31600 | 31650 | 31600 | 119 |
| 446 | 20241118 | 112700 | 6917453400 | 31600 | 31650 | 31650 | 31600 | 171 |
| 447 | 20241118 | 112600 | 6912047750 | 31650 | 31650 | 31650 | 31600 | 97 |
| 448 | 20241118 | 112500 | 6908981200 | 31650 | 31600 | 31650 | 31600 | 150 |
| 449 | 20241118 | 112400 | 6904240650 | 31600 | 31600 | 31600 | 31600 | 108 |
| 450 | 20241118 | 112300 | 6900827850 | 31600 | 31650 | 31750 | 31600 | 236 |
| 451 | 20241118 | 112200 | 6893358650 | 31750 | 31700 | 31750 | 31650 | 658 |
| 452 | 20241118 | 112100 | 6872521950 | 31700 | 31700 | 31700 | 31700 | 118 |
| 453 | 20241118 | 112000 | 6868781350 | 31700 | 31650 | 31750 | 31650 | 87 |
| 454 | 20241118 | 111900 | 6866024500 | 31700 | 31700 | 31800 | 31650 | 639 |
| 455 | 20241118 | 111800 | 6845747950 | 31650 | 31650 | 31650 | 31650 | 28 |
| 456 | 20241118 | 111700 | 6844861750 | 31650 | 31700 | 31700 | 31650 | 221 |
| 457 | 20241118 | 111600 | 6837859850 | 31650 | 31650 | 31650 | 31650 | 106 |
| 458 | 20241118 | 111500 | 6834504950 | 31650 | 31650 | 31650 | 31650 | 185 |
| 459 | 20241118 | 111400 | 6828649700 | 31650 | 31700 | 31700 | 31650 | 125 |
| 460 | 20241118 | 111300 | 6824693400 | 31650 | 31650 | 31650 | 31650 | 145 |
| 461 | 20241118 | 111200 | 6820104150 | 31700 | 31600 | 31700 | 31600 | 1381 |
| 462 | 20241118 | 111100 | 6776343650 | 31650 | 31650 | 31650 | 31600 | 169 |
| 463 | 20241118 | 111000 | 6770997750 | 31600 | 31650 | 31650 | 31600 | 181 |
| 464 | 20241118 | 110900 | 6765273650 | 31650 | 31650 | 31650 | 31600 | 254 |
| 465 | 20241118 | 110800 | 6757240100 | 31650 | 31650 | 31700 | 31600 | 217 |
| 466 | 20241118 | 110700 | 6750372450 | 31650 | 31650 | 31650 | 31600 | 117 |
| 467 | 20241118 | 110600 | 6746671950 | 31650 | 31700 | 31750 | 31600 | 1144 |
| 468 | 20241118 | 110500 | 6710457700 | 31700 | 31650 | 31800 | 31600 | 2816 |
| 469 | 20241118 | 110400 | 6621162150 | 31600 | 31650 | 31650 | 31600 | 699 |
| 470 | 20241118 | 110300 | 6599065900 | 31650 | 31600 | 31650 | 31600 | 171 |
| 471 | 20241118 | 110200 | 6593661050 | 31600 | 31650 | 31650 | 31600 | 29 |
| 472 | 20241118 | 110100 | 6592743800 | 31650 | 31600 | 31650 | 31600 | 55 |
| 473 | 20241118 | 110000 | 6591005000 | 31600 | 31650 | 31650 | 31600 | 144 |
| 474 | 20241118 | 105900 | 6586449850 | 31700 | 31700 | 31700 | 31600 | 119 |
| 475 | 20241118 | 105800 | 6582684800 | 31650 | 31600 | 31650 | 31600 | 236 |
| 476 | 20241118 | 105700 | 6575220350 | 31600 | 31650 | 31650 | 31550 | 230 |
| 477 | 20241118 | 105600 | 6567955850 | 31600 | 31600 | 31600 | 31550 | 1853 |
| 478 | 20241118 | 105500 | 6509466750 | 31600 | 31550 | 31650 | 31550 | 294 |
| 479 | 20241118 | 105400 | 6500190550 | 31650 | 31600 | 31650 | 31550 | 665 |
| 480 | 20241118 | 105300 | 6479176550 | 31600 | 31600 | 31600 | 31600 | 91 |
| 481 | 20241118 | 105200 | 6476300950 | 31600 | 31650 | 31650 | 31600 | 334 |
| 482 | 20241118 | 105100 | 6465732150 | 31600 | 31700 | 31700 | 31600 | 831 |
| 483 | 20241118 | 105000 | 6439456150 | 31650 | 31700 | 31700 | 31650 | 197 |
| 484 | 20241118 | 104900 | 6433214850 | 31700 | 31700 | 31700 | 31700 | 57 |
| 485 | 20241118 | 104800 | 6431407950 | 31700 | 31650 | 31800 | 31650 | 1475 |
| 486 | 20241118 | 104700 | 6384583650 | 31700 | 31700 | 31700 | 31650 | 264 |
| 487 | 20241118 | 104600 | 6376227800 | 31700 | 31700 | 31750 | 31650 | 545 |
| 488 | 20241118 | 104500 | 6358946200 | 31700 | 31650 | 31750 | 31650 | 82 |
| 489 | 20241118 | 104400 | 6356347150 | 31700 | 31650 | 31750 | 31650 | 109 |
| 490 | 20241118 | 104300 | 6352896800 | 31650 | 31700 | 31700 | 31600 | 376 |
| 491 | 20241118 | 104200 | 6340997350 | 31700 | 31700 | 31750 | 31650 | 179 |
| 492 | 20241118 | 104100 | 6335321700 | 31750 | 31650 | 31750 | 31650 | 149 |
| 493 | 20241118 | 104000 | 6330603750 | 31650 | 31650 | 31700 | 31650 | 1088 |
| 494 | 20241118 | 103900 | 6296153250 | 31650 | 31700 | 31700 | 31650 | 164 |
| 495 | 20241118 | 103800 | 6290957550 | 31700 | 31700 | 31700 | 31700 | 1251 |
| 496 | 20241118 | 103700 | 6251300850 | 31700 | 31700 | 31700 | 31650 | 1177 |
| 497 | 20241118 | 103600 | 6213990100 | 31700 | 31800 | 31800 | 31700 | 2594 |
| 498 | 20241118 | 103500 | 6131741200 | 31800 | 31750 | 31800 | 31700 | 495 |
| 499 | 20241118 | 103400 | 6116025050 | 31750 | 31750 | 31750 | 31700 | 1261 |
| 500 | 20241118 | 103300 | 6076025300 | 31750 | 31900 | 32000 | 31700 | 2188 |
| 501 | 20241118 | 103200 | 6006516050 | 31850 | 31850 | 32000 | 31800 | 2180 |
| 502 | 20241118 | 103100 | 5936833600 | 31850 | 31800 | 31850 | 31800 | 507 |
| 503 | 20241118 | 103000 | 5920705650 | 31800 | 31800 | 31850 | 31800 | 324 |
| 504 | 20241118 | 102900 | 5910402000 | 31800 | 31850 | 31900 | 31800 | 911 |
| 505 | 20241118 | 102800 | 5881416800 | 31900 | 31950 | 31950 | 31850 | 542 |
| 506 | 20241118 | 102700 | 5864128400 | 31950 | 31800 | 31950 | 31800 | 943 |
| 507 | 20241118 | 102600 | 5834070000 | 31850 | 31950 | 32000 | 31750 | 6758 |
| 508 | 20241118 | 102500 | 5618847450 | 31950 | 31950 | 32000 | 31950 | 206 |
| 509 | 20241118 | 102400 | 5612265650 | 31950 | 32000 | 32000 | 31950 | 354 |
| 510 | 20241118 | 102300 | 5600955000 | 31950 | 31900 | 32000 | 31900 | 539 |
| 511 | 20241118 | 102200 | 5583738400 | 31900 | 31900 | 31950 | 31900 | 19 |
| 512 | 20241118 | 102100 | 5583132250 | 31900 | 31950 | 32000 | 31850 | 2163 |
| 513 | 20241118 | 102000 | 5514096550 | 31900 | 31950 | 31950 | 31900 | 85 |
| 514 | 20241118 | 101900 | 5511384800 | 31950 | 31950 | 32000 | 31900 | 1063 |
| 515 | 20241118 | 101800 | 5477392700 | 31950 | 31950 | 31950 | 31900 | 507 |
| 516 | 20241118 | 101700 | 5461197800 | 31900 | 31900 | 31950 | 31900 | 130 |
| 517 | 20241118 | 101600 | 5457050050 | 31900 | 31950 | 31950 | 31900 | 2607 |
| 518 | 20241118 | 101500 | 5373761550 | 31950 | 31900 | 32000 | 31900 | 658 |
| 519 | 20241118 | 101400 | 5352751500 | 31900 | 31850 | 31950 | 31850 | 756 |
| 520 | 20241118 | 101300 | 5328640050 | 31850 | 31850 | 31850 | 31850 | 144 |
| 521 | 20241118 | 101200 | 5324053650 | 31900 | 31850 | 31900 | 31800 | 210 |
| 522 | 20241118 | 101100 | 5317371100 | 31850 | 31850 | 31900 | 31750 | 298 |
| 523 | 20241118 | 101000 | 5307887600 | 31900 | 31900 | 31950 | 31850 | 2475 |
| 524 | 20241118 | 100900 | 5228953900 | 31900 | 31900 | 31950 | 31850 | 428 |
| 525 | 20241118 | 100800 | 5215300750 | 31900 | 31900 | 31950 | 31900 | 1341 |
| 526 | 20241118 | 100700 | 5172499600 | 31900 | 31800 | 31900 | 31750 | 2994 |
| 527 | 20241118 | 100600 | 5077325650 | 31800 | 31850 | 31900 | 31800 | 361 |
| 528 | 20241118 | 100500 | 5065845300 | 31750 | 31850 | 31850 | 31750 | 2219 |
| 529 | 20241118 | 100400 | 4995223750 | 31850 | 31850 | 31850 | 31700 | 2013 |
| 530 | 20241118 | 100300 | 4931233450 | 31850 | 31800 | 31850 | 31750 | 812 |
| 531 | 20241118 | 100200 | 4905408900 | 31800 | 31750 | 31800 | 31750 | 543 |
| 532 | 20241118 | 100100 | 4888168100 | 31750 | 31650 | 31750 | 31650 | 1764 |
| 533 | 20241118 | 100000 | 4832203350 | 31650 | 31600 | 31700 | 31600 | 618 |
| 534 | 20241118 | 095900 | 4812650650 | 31550 | 31600 | 31650 | 31550 | 212 |
| 535 | 20241118 | 095800 | 4805951550 | 31600 | 31600 | 31650 | 31600 | 682 |
| 536 | 20241118 | 095700 | 4784400250 | 31550 | 31550 | 31600 | 31550 | 220 |
| 537 | 20241118 | 095600 | 4777455600 | 31550 | 31700 | 31700 | 31550 | 974 |
| 538 | 20241118 | 095500 | 4746668200 | 31700 | 31700 | 31700 | 31650 | 225 |
| 539 | 20241118 | 095400 | 4739540850 | 31700 | 31600 | 31700 | 31600 | 219 |
| 540 | 20241118 | 095300 | 4732609850 | 31600 | 31700 | 31750 | 31600 | 1352 |
| 541 | 20241118 | 095200 | 4689854800 | 31600 | 31800 | 31800 | 31600 | 1566 |
| 542 | 20241118 | 095100 | 4640214900 | 31700 | 31600 | 31750 | 31600 | 1929 |
| 543 | 20241118 | 095000 | 4579092400 | 31600 | 31600 | 31650 | 31550 | 621 |
| 544 | 20241118 | 094900 | 4559468300 | 31600 | 31600 | 31650 | 31600 | 420 |
| 545 | 20241118 | 094800 | 4546196250 | 31600 | 31550 | 31650 | 31550 | 1074 |
| 546 | 20241118 | 094700 | 4512256500 | 31550 | 31500 | 31550 | 31500 | 120 |
| 547 | 20241118 | 094600 | 4508476300 | 31600 | 31600 | 31650 | 31500 | 981 |
| 548 | 20241118 | 094500 | 4477532350 | 31600 | 31600 | 31650 | 31600 | 245 |
| 549 | 20241118 | 094400 | 4469784200 | 31650 | 31600 | 31650 | 31550 | 385 |
| 550 | 20241118 | 094300 | 4457615900 | 31600 | 31650 | 31650 | 31600 | 330 |
| 551 | 20241118 | 094200 | 4447175500 | 31550 | 31450 | 31650 | 31450 | 1291 |
| 552 | 20241118 | 094100 | 4406415400 | 31500 | 31400 | 31500 | 31400 | 1041 |
| 553 | 20241118 | 094000 | 4373648750 | 31400 | 31500 | 31500 | 31400 | 947 |
| 554 | 20241118 | 093900 | 4343866350 | 31450 | 31450 | 31500 | 31450 | 463 |
| 555 | 20241118 | 093800 | 4329289700 | 31450 | 31500 | 31500 | 31450 | 461 |
| 556 | 20241118 | 093700 | 4314786650 | 31500 | 31400 | 31500 | 31400 | 639 |
| 557 | 20241118 | 093600 | 4294677400 | 31400 | 31350 | 31450 | 31350 | 3749 |
| 558 | 20241118 | 093500 | 4176976400 | 31350 | 31450 | 31500 | 31350 | 2382 |
| 559 | 20241118 | 093400 | 4102166150 | 31450 | 31400 | 31450 | 31350 | 1172 |
| 560 | 20241118 | 093300 | 4065349850 | 31350 | 31400 | 31400 | 31350 | 806 |
| 561 | 20241118 | 093200 | 4040045300 | 31350 | 31250 | 31350 | 31250 | 767 |
| 562 | 20241118 | 093100 | 4016018000 | 31250 | 31200 | 31250 | 31200 | 391 |
| 563 | 20241118 | 093000 | 4003801700 | 31200 | 31250 | 31300 | 31200 | 1144 |
| 564 | 20241118 | 092900 | 3968083750 | 31300 | 31250 | 31300 | 31200 | 395 |
| 565 | 20241118 | 092800 | 3955741000 | 31250 | 31200 | 31250 | 31200 | 269 |
| 566 | 20241118 | 092700 | 3947345700 | 31150 | 31200 | 31300 | 31150 | 823 |
| 567 | 20241118 | 092600 | 3921674300 | 31200 | 31200 | 31200 | 31150 | 456 |
| 568 | 20241118 | 092500 | 3907447150 | 31200 | 31250 | 31250 | 31150 | 1119 |
| 569 | 20241118 | 092400 | 3872535400 | 31250 | 31250 | 31300 | 31250 | 543 |
| 570 | 20241118 | 092300 | 3855564750 | 31300 | 31350 | 31400 | 31200 | 762 |
| 571 | 20241118 | 092200 | 3831678050 | 31350 | 31200 | 31350 | 31200 | 1029 |
| 572 | 20241118 | 092100 | 3799474750 | 31150 | 31150 | 31300 | 31150 | 831 |
| 573 | 20241118 | 092000 | 3773538400 | 31350 | 31250 | 31400 | 31100 | 13769 |
| 574 | 20241118 | 091900 | 3343387150 | 31250 | 31350 | 31350 | 31200 | 7745 |
| 575 | 20241118 | 091800 | 3101572300 | 31350 | 31250 | 31400 | 31200 | 3112 |
| 576 | 20241118 | 091700 | 3004138300 | 31250 | 31000 | 31250 | 30950 | 1006 |
| 577 | 20241118 | 091600 | 2972798500 | 31000 | 30950 | 31200 | 30950 | 2577 |
| 578 | 20241118 | 091500 | 2892770300 | 30950 | 31150 | 31300 | 30950 | 12371 |
| 579 | 20241118 | 091400 | 2507525650 | 31150 | 30900 | 31150 | 30850 | 5794 |
| 580 | 20241118 | 091300 | 2328130150 | 30850 | 30800 | 30950 | 30750 | 8559 |
| 581 | 20241118 | 091200 | 2064225250 | 30800 | 31000 | 31050 | 30800 | 7122 |
| 582 | 20241118 | 091100 | 1843991850 | 31000 | 31050 | 31150 | 30950 | 4162 |
| 583 | 20241118 | 091000 | 1714880150 | 31000 | 31000 | 31150 | 30950 | 1606 |
| 584 | 20241118 | 090900 | 1665041050 | 30950 | 31100 | 31150 | 30950 | 6758 |
| 585 | 20241118 | 090800 | 1455410050 | 31100 | 31150 | 31300 | 31050 | 11674 |
| 586 | 20241118 | 090700 | 1092241900 | 31150 | 31200 | 31200 | 31150 | 1157 |
| 587 | 20241118 | 090600 | 1056198250 | 31200 | 31250 | 31300 | 31150 | 3727 |
| 588 | 20241118 | 090500 | 939994000 | 31200 | 31250 | 31400 | 31150 | 5789 |
| 589 | 20241118 | 090400 | 759116450 | 31200 | 31400 | 31400 | 31200 | 4386 |
| 590 | 20241118 | 090300 | 621874100 | 31400 | 31400 | 31500 | 31350 | 2349 |
| 591 | 20241118 | 090200 | 548111450 | 31400 | 31350 | 31550 | 31250 | 2735 |
| 592 | 20241118 | 090100 | 462143200 | 31350 | 31500 | 31550 | 31150 | 6675 |
| 593 | 20241118 | 090000 | 252814100 | 31500 | 31700 | 31900 | 31500 | 7850 |