33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 3 | 20241112 | 191000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20241112 | 190900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20241112 | 190800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20241112 | 190700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20241112 | 190600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20241112 | 190500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20241112 | 190400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20241112 | 190300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20241112 | 190200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20241112 | 190100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20241112 | 190000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20241112 | 185900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20241112 | 185800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20241112 | 185700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20241112 | 185600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20241112 | 185500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20241112 | 185400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20241112 | 185300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20241112 | 185200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20241112 | 185100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20241112 | 185000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20241112 | 184900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20241112 | 184800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20241112 | 184700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20241112 | 184600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20241112 | 184500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20241112 | 184400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20241112 | 184300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20241112 | 184200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20241112 | 184100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 33 | 20241112 | 184000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20241112 | 183900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20241112 | 183800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20241112 | 183700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20241112 | 183600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20241112 | 183500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20241112 | 183400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20241112 | 183300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20241112 | 183200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20241112 | 183100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20241112 | 183000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20241112 | 182900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20241112 | 182800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20241112 | 182700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20241112 | 182600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20241112 | 182500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20241112 | 182400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20241112 | 182300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20241112 | 182200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20241112 | 182100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20241112 | 182000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20241112 | 181900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20241112 | 181800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20241112 | 181700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20241112 | 181600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20241112 | 181500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20241112 | 181400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20241112 | 181300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20241112 | 181200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20241112 | 181100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 63 | 20241112 | 181000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20241112 | 180900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20241112 | 180800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20241112 | 180700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20241112 | 180600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20241112 | 180500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20241112 | 180400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20241112 | 180300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20241112 | 180200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20241112 | 180100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20241112 | 180000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20241112 | 175900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20241112 | 175800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20241112 | 175700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20241112 | 175600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20241112 | 175500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20241112 | 175400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20241112 | 175300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20241112 | 175200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20241112 | 175100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20241112 | 175000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20241112 | 174900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20241112 | 174800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20241112 | 174700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20241112 | 174600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20241112 | 174500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20241112 | 174400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20241112 | 174300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20241112 | 174200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20241112 | 174100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 93 | 20241112 | 174000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20241112 | 173900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20241112 | 173800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20241112 | 173700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20241112 | 173600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20241112 | 173500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20241112 | 173400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20241112 | 173300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20241112 | 173200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20241112 | 173100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20241112 | 173000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20241112 | 172900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20241112 | 172800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20241112 | 172700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20241112 | 172600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20241112 | 172500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20241112 | 172400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20241112 | 172300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20241112 | 172200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20241112 | 172100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20241112 | 172000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20241112 | 171900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20241112 | 171800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20241112 | 171700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20241112 | 171600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20241112 | 171500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20241112 | 171400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20241112 | 171300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20241112 | 171200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20241112 | 171100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 123 | 20241112 | 171000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20241112 | 170900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20241112 | 170800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20241112 | 170700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20241112 | 170600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20241112 | 170500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20241112 | 170400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20241112 | 170300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20241112 | 170200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20241112 | 170100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20241112 | 170000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20241112 | 165900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20241112 | 165800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20241112 | 165700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20241112 | 165600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20241112 | 165500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20241112 | 165400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20241112 | 165300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20241112 | 165200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20241112 | 165100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20241112 | 165000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20241112 | 164900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20241112 | 164800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20241112 | 164700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20241112 | 164600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20241112 | 164500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20241112 | 164400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20241112 | 164300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20241112 | 164200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20241112 | 164100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 153 | 20241112 | 164000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20241112 | 163900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20241112 | 163800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20241112 | 163700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20241112 | 163600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20241112 | 163500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20241112 | 163400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20241112 | 163300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20241112 | 163200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20241112 | 163100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20241112 | 163000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20241112 | 162900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20241112 | 162800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20241112 | 162700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20241112 | 162600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20241112 | 162500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20241112 | 162400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20241112 | 162300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20241112 | 162200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20241112 | 162100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20241112 | 162000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20241112 | 161900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20241112 | 161800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20241112 | 161700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20241112 | 161600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20241112 | 161500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20241112 | 161400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20241112 | 161300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20241112 | 161200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20241112 | 161100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 183 | 20241112 | 161000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20241112 | 160900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20241112 | 160800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20241112 | 160700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20241112 | 160600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20241112 | 160500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20241112 | 160400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20241112 | 160300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20241112 | 160200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20241112 | 160100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20241112 | 160000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20241112 | 155900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20241112 | 155800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20241112 | 155700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20241112 | 155600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20241112 | 155500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20241112 | 155400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20241112 | 155300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20241112 | 155200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20241112 | 155100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20241112 | 155000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20241112 | 154900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20241112 | 154800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20241112 | 154700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20241112 | 154600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20241112 | 154500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20241112 | 154400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20241112 | 154300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20241112 | 154200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20241112 | 154100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 213 | 20241112 | 154000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20241112 | 153900 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20241112 | 153800 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20241112 | 153700 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20241112 | 153600 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20241112 | 153500 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20241112 | 153400 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20241112 | 153300 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20241112 | 153200 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20241112 | 153100 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20241112 | 153000 | 26306486700 | 43500 | 43500 | 43500 | 43500 | 45234 |
| 224 | 20241112 | 152900 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20241112 | 152800 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20241112 | 152700 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20241112 | 152600 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20241112 | 152500 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20241112 | 152400 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20241112 | 152300 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20241112 | 152200 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20241112 | 152100 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20241112 | 152000 | 24338807700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20241112 | 151900 | 24338807700 | 43500 | 43400 | 43500 | 43300 | 5171 |
| 235 | 20241112 | 151800 | 24114341650 | 43450 | 43600 | 43600 | 43400 | 9249 |
| 236 | 20241112 | 151700 | 23712125100 | 43600 | 43550 | 43600 | 43550 | 844 |
| 237 | 20241112 | 151600 | 23675352150 | 43600 | 43500 | 43600 | 43500 | 1402 |
| 238 | 20241112 | 151500 | 23614318600 | 43500 | 43550 | 43550 | 43500 | 1016 |
| 239 | 20241112 | 151400 | 23570096800 | 43550 | 43500 | 43550 | 43500 | 1827 |
| 240 | 20241112 | 151300 | 23490565500 | 43500 | 43500 | 43550 | 43500 | 1735 |
| 241 | 20241112 | 151200 | 23415047050 | 43550 | 43500 | 43550 | 43500 | 1739 |
| 242 | 20241112 | 151100 | 23339365000 | 43550 | 43500 | 43550 | 43500 | 1653 |
| 243 | 20241112 | 151000 | 23267441200 | 43500 | 43600 | 43600 | 43500 | 2678 |
| 244 | 20241112 | 150900 | 23150823400 | 43550 | 43600 | 43600 | 43550 | 2281 |
| 245 | 20241112 | 150800 | 23051433750 | 43600 | 43600 | 43600 | 43550 | 1035 |
| 246 | 20241112 | 150700 | 23006326450 | 43600 | 43650 | 43650 | 43550 | 1028 |
| 247 | 20241112 | 150600 | 22961500050 | 43600 | 43650 | 43650 | 43600 | 829 |
| 248 | 20241112 | 150500 | 22925348450 | 43650 | 43700 | 43700 | 43600 | 1211 |
| 249 | 20241112 | 150400 | 22872507550 | 43700 | 43700 | 43750 | 43650 | 804 |
| 250 | 20241112 | 150300 | 22837384300 | 43700 | 43800 | 43800 | 43700 | 1138 |
| 251 | 20241112 | 150200 | 22787609400 | 43800 | 43700 | 43800 | 43700 | 2715 |
| 252 | 20241112 | 150100 | 22668873150 | 43700 | 43750 | 43800 | 43700 | 3229 |
| 253 | 20241112 | 150000 | 22527612500 | 43750 | 43700 | 43750 | 43650 | 754 |
| 254 | 20241112 | 145900 | 22494643250 | 43700 | 43750 | 43750 | 43650 | 2129 |
| 255 | 20241112 | 145800 | 22401580350 | 43750 | 43750 | 43750 | 43700 | 2377 |
| 256 | 20241112 | 145700 | 22297680750 | 43750 | 43750 | 43800 | 43700 | 1757 |
| 257 | 20241112 | 145600 | 22220815550 | 43750 | 43750 | 43800 | 43700 | 906 |
| 258 | 20241112 | 145500 | 22181179800 | 43750 | 43750 | 43750 | 43700 | 1240 |
| 259 | 20241112 | 145400 | 22126937150 | 43750 | 43750 | 43800 | 43700 | 2123 |
| 260 | 20241112 | 145300 | 22034070650 | 43750 | 43700 | 43800 | 43700 | 3567 |
| 261 | 20241112 | 145200 | 21877905300 | 43750 | 43650 | 43750 | 43600 | 5888 |
| 262 | 20241112 | 145100 | 21620835350 | 43650 | 43550 | 43650 | 43550 | 3003 |
| 263 | 20241112 | 145000 | 21489985800 | 43600 | 43600 | 43600 | 43500 | 1874 |
| 264 | 20241112 | 144900 | 21408364250 | 43600 | 43550 | 43600 | 43550 | 2511 |
| 265 | 20241112 | 144800 | 21298963450 | 43600 | 43600 | 43600 | 43550 | 949 |
| 266 | 20241112 | 144700 | 21257616500 | 43600 | 43600 | 43600 | 43550 | 415 |
| 267 | 20241112 | 144600 | 21239530250 | 43600 | 43600 | 43600 | 43550 | 562 |
| 268 | 20241112 | 144500 | 21215031100 | 43600 | 43550 | 43600 | 43500 | 6803 |
| 269 | 20241112 | 144400 | 20918844100 | 43550 | 43500 | 43550 | 43500 | 5978 |
| 270 | 20241112 | 144300 | 20658769550 | 43500 | 43550 | 43550 | 43500 | 1474 |
| 271 | 20241112 | 144200 | 20594626800 | 43550 | 43550 | 43550 | 43500 | 3764 |
| 272 | 20241112 | 144100 | 20430832250 | 43550 | 43550 | 43600 | 43500 | 3048 |
| 273 | 20241112 | 144000 | 20298119350 | 43600 | 43600 | 43600 | 43550 | 1016 |
| 274 | 20241112 | 143900 | 20253847000 | 43600 | 43550 | 43600 | 43550 | 1262 |
| 275 | 20241112 | 143800 | 20198866700 | 43550 | 43550 | 43600 | 43550 | 910 |
| 276 | 20241112 | 143700 | 20159196400 | 43600 | 43550 | 43600 | 43550 | 241 |
| 277 | 20241112 | 143600 | 20148689450 | 43600 | 43600 | 43650 | 43550 | 3540 |
| 278 | 20241112 | 143500 | 19994316850 | 43600 | 43650 | 43650 | 43600 | 437 |
| 279 | 20241112 | 143400 | 19975250750 | 43650 | 43750 | 43750 | 43650 | 3320 |
| 280 | 20241112 | 143300 | 19830276950 | 43750 | 43700 | 43800 | 43700 | 1311 |
| 281 | 20241112 | 143200 | 19772910250 | 43700 | 43750 | 43800 | 43700 | 810 |
| 282 | 20241112 | 143100 | 19737475500 | 43750 | 43700 | 43800 | 43700 | 1237 |
| 283 | 20241112 | 143000 | 19683383350 | 43700 | 43800 | 43850 | 43700 | 751 |
| 284 | 20241112 | 142900 | 19650506700 | 43800 | 43850 | 43850 | 43750 | 1124 |
| 285 | 20241112 | 142800 | 19601259400 | 43800 | 43800 | 43850 | 43700 | 2527 |
| 286 | 20241112 | 142700 | 19490588400 | 43800 | 43850 | 43850 | 43700 | 978 |
| 287 | 20241112 | 142600 | 19447768550 | 43850 | 43850 | 43850 | 43750 | 1333 |
| 288 | 20241112 | 142500 | 19389384750 | 43850 | 43800 | 43850 | 43750 | 931 |
| 289 | 20241112 | 142400 | 19348606200 | 43850 | 43850 | 43850 | 43700 | 1878 |
| 290 | 20241112 | 142300 | 19266319450 | 43850 | 43850 | 43900 | 43700 | 2625 |
| 291 | 20241112 | 142200 | 19151335750 | 43900 | 43900 | 43900 | 43850 | 954 |
| 292 | 20241112 | 142100 | 19109462950 | 43900 | 43950 | 43950 | 43850 | 1502 |
| 293 | 20241112 | 142000 | 19043516000 | 43950 | 43950 | 43950 | 43900 | 812 |
| 294 | 20241112 | 141900 | 19007834500 | 43950 | 43950 | 43950 | 43900 | 1394 |
| 295 | 20241112 | 141800 | 18946594850 | 43950 | 43950 | 43950 | 43900 | 1277 |
| 296 | 20241112 | 141700 | 18890504350 | 43900 | 43950 | 43950 | 43900 | 802 |
| 297 | 20241112 | 141600 | 18855273550 | 43900 | 43950 | 43950 | 43900 | 814 |
| 298 | 20241112 | 141500 | 18819518850 | 43950 | 43900 | 43950 | 43900 | 859 |
| 299 | 20241112 | 141400 | 18781777500 | 43950 | 43900 | 43950 | 43850 | 1388 |
| 300 | 20241112 | 141300 | 18720819550 | 43950 | 43900 | 43950 | 43850 | 1556 |
| 301 | 20241112 | 141200 | 18652493850 | 43900 | 43900 | 43950 | 43850 | 1619 |
| 302 | 20241112 | 141100 | 18581412000 | 43900 | 43900 | 43950 | 43900 | 897 |
| 303 | 20241112 | 141000 | 18542015150 | 43950 | 43950 | 44000 | 43900 | 1625 |
| 304 | 20241112 | 140900 | 18470640500 | 43950 | 43950 | 43950 | 43900 | 1911 |
| 305 | 20241112 | 140800 | 18386716800 | 43950 | 43950 | 44000 | 43900 | 836 |
| 306 | 20241112 | 140700 | 18349977900 | 44000 | 43950 | 44000 | 43900 | 1362 |
| 307 | 20241112 | 140600 | 18290113100 | 43950 | 43900 | 44000 | 43900 | 682 |
| 308 | 20241112 | 140500 | 18260134800 | 43900 | 43900 | 44000 | 43900 | 1456 |
| 309 | 20241112 | 140400 | 18196137050 | 44000 | 44000 | 44000 | 43900 | 1076 |
| 310 | 20241112 | 140300 | 18148841250 | 44000 | 43950 | 44000 | 43900 | 1408 |
| 311 | 20241112 | 140200 | 18086941150 | 43900 | 43950 | 44000 | 43900 | 984 |
| 312 | 20241112 | 140100 | 18043701950 | 43950 | 43950 | 44000 | 43900 | 1450 |
| 313 | 20241112 | 140000 | 17979984550 | 43950 | 43900 | 43950 | 43900 | 1218 |
| 314 | 20241112 | 135900 | 17926461250 | 43950 | 43950 | 43950 | 43900 | 1028 |
| 315 | 20241112 | 135800 | 17881282750 | 43950 | 43950 | 43950 | 43900 | 1032 |
| 316 | 20241112 | 135700 | 17835954250 | 43950 | 43950 | 44000 | 43900 | 1598 |
| 317 | 20241112 | 135600 | 17765722450 | 43950 | 43900 | 43950 | 43850 | 4576 |
| 318 | 20241112 | 135500 | 17564783650 | 43900 | 43850 | 43900 | 43850 | 2638 |
| 319 | 20241112 | 135400 | 17448983050 | 43900 | 43900 | 43900 | 43850 | 749 |
| 320 | 20241112 | 135300 | 17416106850 | 43900 | 43850 | 43900 | 43850 | 1022 |
| 321 | 20241112 | 135200 | 17371269550 | 43900 | 43900 | 43900 | 43850 | 498 |
| 322 | 20241112 | 135100 | 17349411400 | 43850 | 43900 | 43900 | 43800 | 3432 |
| 323 | 20241112 | 135000 | 17198899100 | 43900 | 43900 | 43900 | 43850 | 606 |
| 324 | 20241112 | 134900 | 17172307600 | 43900 | 43850 | 43950 | 43850 | 926 |
| 325 | 20241112 | 134800 | 17131656400 | 43900 | 43900 | 43950 | 43850 | 695 |
| 326 | 20241112 | 134700 | 17101135100 | 43900 | 43850 | 43950 | 43850 | 1067 |
| 327 | 20241112 | 134600 | 17054291000 | 43900 | 43900 | 43950 | 43850 | 887 |
| 328 | 20241112 | 134500 | 17015345700 | 43900 | 43900 | 43900 | 43850 | 854 |
| 329 | 20241112 | 134400 | 16977856000 | 43950 | 43900 | 43950 | 43800 | 2005 |
| 330 | 20241112 | 134300 | 16889877000 | 43900 | 43950 | 43950 | 43850 | 2234 |
| 331 | 20241112 | 134200 | 16791866650 | 43950 | 43850 | 43950 | 43850 | 906 |
| 332 | 20241112 | 134100 | 16752089200 | 43900 | 43900 | 43950 | 43850 | 760 |
| 333 | 20241112 | 134000 | 16718723200 | 43900 | 43950 | 43950 | 43850 | 516 |
| 334 | 20241112 | 133900 | 16696066050 | 43900 | 43900 | 43950 | 43850 | 1146 |
| 335 | 20241112 | 133800 | 16645760300 | 43850 | 43850 | 43950 | 43850 | 1212 |
| 336 | 20241112 | 133700 | 16592577900 | 43900 | 43900 | 43950 | 43800 | 1070 |
| 337 | 20241112 | 133600 | 16545610350 | 43950 | 43950 | 43950 | 43800 | 2625 |
| 338 | 20241112 | 133500 | 16430449950 | 43900 | 43950 | 43950 | 43900 | 884 |
| 339 | 20241112 | 133400 | 16391622500 | 43950 | 43900 | 43950 | 43900 | 791 |
| 340 | 20241112 | 133300 | 16356877150 | 43950 | 43950 | 43950 | 43900 | 1197 |
| 341 | 20241112 | 133200 | 16304304850 | 43950 | 43900 | 43950 | 43850 | 3197 |
| 342 | 20241112 | 133100 | 16163970550 | 43900 | 43850 | 43900 | 43800 | 1588 |
| 343 | 20241112 | 133000 | 16094329150 | 43850 | 43850 | 43850 | 43800 | 397 |
| 344 | 20241112 | 132900 | 16076923200 | 43850 | 43800 | 43850 | 43800 | 1091 |
| 345 | 20241112 | 132800 | 16029091100 | 43800 | 43850 | 43850 | 43800 | 556 |
| 346 | 20241112 | 132700 | 16004721750 | 43850 | 43850 | 43850 | 43800 | 1572 |
| 347 | 20241112 | 132600 | 15935855050 | 43850 | 43850 | 43900 | 43800 | 811 |
| 348 | 20241112 | 132500 | 15900283900 | 43900 | 43850 | 43900 | 43800 | 576 |
| 349 | 20241112 | 132400 | 15875017750 | 43850 | 43850 | 43900 | 43800 | 4155 |
| 350 | 20241112 | 132300 | 15692826750 | 43850 | 43800 | 43850 | 43800 | 359 |
| 351 | 20241112 | 132200 | 15677089450 | 43850 | 43850 | 43850 | 43800 | 945 |
| 352 | 20241112 | 132100 | 15635658050 | 43800 | 43700 | 43850 | 43700 | 3936 |
| 353 | 20241112 | 132000 | 15463268400 | 43750 | 43750 | 43750 | 43700 | 185 |
| 354 | 20241112 | 131900 | 15455178500 | 43750 | 43700 | 43750 | 43650 | 857 |
| 355 | 20241112 | 131800 | 15417716900 | 43700 | 43650 | 43700 | 43650 | 681 |
| 356 | 20241112 | 131700 | 15387980200 | 43650 | 43700 | 43700 | 43600 | 353 |
| 357 | 20241112 | 131600 | 15372564550 | 43700 | 43650 | 43700 | 43600 | 1266 |
| 358 | 20241112 | 131500 | 15317301650 | 43700 | 43700 | 43700 | 43650 | 629 |
| 359 | 20241112 | 131400 | 15289837050 | 43700 | 43750 | 43750 | 43650 | 720 |
| 360 | 20241112 | 131300 | 15258397800 | 43750 | 43750 | 43800 | 43700 | 3292 |
| 361 | 20241112 | 131200 | 15114457450 | 43800 | 43800 | 43800 | 43750 | 399 |
| 362 | 20241112 | 131100 | 15096990050 | 43800 | 43800 | 43800 | 43700 | 300 |
| 363 | 20241112 | 131000 | 15083863800 | 43800 | 43750 | 43800 | 43700 | 1105 |
| 364 | 20241112 | 130900 | 15035543250 | 43800 | 43800 | 43850 | 43750 | 1277 |
| 365 | 20241112 | 130800 | 14979625850 | 43800 | 43750 | 43800 | 43750 | 859 |
| 366 | 20241112 | 130700 | 14942022350 | 43800 | 43800 | 43800 | 43750 | 636 |
| 367 | 20241112 | 130600 | 14914177650 | 43850 | 43850 | 43850 | 43800 | 259 |
| 368 | 20241112 | 130500 | 14902824150 | 43850 | 43800 | 43850 | 43750 | 1000 |
| 369 | 20241112 | 130400 | 14859023600 | 43800 | 43800 | 43800 | 43750 | 399 |
| 370 | 20241112 | 130300 | 14841557700 | 43800 | 43850 | 43850 | 43800 | 461 |
| 371 | 20241112 | 130200 | 14821357500 | 43850 | 43850 | 43850 | 43800 | 562 |
| 372 | 20241112 | 130100 | 14796718450 | 43850 | 43800 | 43850 | 43800 | 138 |
| 373 | 20241112 | 130000 | 14790668650 | 43850 | 43800 | 43850 | 43800 | 265 |
| 374 | 20241112 | 125900 | 14779053600 | 43850 | 43800 | 43850 | 43750 | 776 |
| 375 | 20241112 | 125800 | 14745065950 | 43800 | 43750 | 43800 | 43700 | 508 |
| 376 | 20241112 | 125700 | 14722829100 | 43700 | 43800 | 43800 | 43700 | 622 |
| 377 | 20241112 | 125600 | 14695608350 | 43800 | 43700 | 43800 | 43700 | 1903 |
| 378 | 20241112 | 125500 | 14612378450 | 43700 | 43700 | 43750 | 43650 | 679 |
| 379 | 20241112 | 125400 | 14582713050 | 43750 | 43800 | 43800 | 43650 | 1425 |
| 380 | 20241112 | 125300 | 14520390550 | 43800 | 43750 | 43800 | 43750 | 250 |
| 381 | 20241112 | 125200 | 14509445050 | 43800 | 43800 | 43850 | 43750 | 653 |
| 382 | 20241112 | 125100 | 14480832050 | 43800 | 43800 | 43800 | 43750 | 1267 |
| 383 | 20241112 | 125000 | 14425344350 | 43800 | 43850 | 43900 | 43650 | 4083 |
| 384 | 20241112 | 124900 | 14246671000 | 43900 | 43900 | 43900 | 43850 | 157 |
| 385 | 20241112 | 124800 | 14239781850 | 43900 | 43900 | 43900 | 43850 | 245 |
| 386 | 20241112 | 124700 | 14229032550 | 43850 | 43900 | 43900 | 43850 | 309 |
| 387 | 20241112 | 124600 | 14215473700 | 43900 | 43850 | 43900 | 43800 | 316 |
| 388 | 20241112 | 124500 | 14201609900 | 43800 | 43850 | 43900 | 43800 | 1085 |
| 389 | 20241112 | 124400 | 14154042100 | 43900 | 43900 | 43900 | 43850 | 766 |
| 390 | 20241112 | 124300 | 14120421650 | 43900 | 43900 | 43900 | 43850 | 773 |
| 391 | 20241112 | 124200 | 14086501250 | 43900 | 43900 | 43900 | 43850 | 265 |
| 392 | 20241112 | 124100 | 14074877150 | 43900 | 43800 | 43900 | 43800 | 1385 |
| 393 | 20241112 | 124000 | 14014162850 | 43800 | 43900 | 43950 | 43800 | 2475 |
| 394 | 20241112 | 123900 | 13905537150 | 43900 | 43900 | 43950 | 43850 | 1185 |
| 395 | 20241112 | 123800 | 13853517450 | 43900 | 43900 | 43900 | 43850 | 122 |
| 396 | 20241112 | 123700 | 13848163500 | 43900 | 43850 | 43900 | 43800 | 708 |
| 397 | 20241112 | 123600 | 13817103150 | 43900 | 43800 | 43900 | 43750 | 358 |
| 398 | 20241112 | 123500 | 13801409100 | 43750 | 43800 | 43850 | 43750 | 675 |
| 399 | 20241112 | 123400 | 13771828200 | 43800 | 43850 | 43850 | 43800 | 343 |
| 400 | 20241112 | 123300 | 13756791000 | 43850 | 43850 | 43850 | 43800 | 405 |
| 401 | 20241112 | 123200 | 13739036450 | 43800 | 43900 | 43900 | 43800 | 236 |
| 402 | 20241112 | 123100 | 13728692250 | 43900 | 43900 | 43900 | 43850 | 328 |
| 403 | 20241112 | 123000 | 13714297700 | 43900 | 43850 | 43900 | 43850 | 483 |
| 404 | 20241112 | 122900 | 13693109850 | 43900 | 43900 | 43900 | 43850 | 276 |
| 405 | 20241112 | 122800 | 13680998700 | 43900 | 43900 | 43900 | 43850 | 238 |
| 406 | 20241112 | 122700 | 13670554850 | 43900 | 43850 | 43900 | 43800 | 471 |
| 407 | 20241112 | 122600 | 13649902550 | 43850 | 43850 | 43850 | 43800 | 547 |
| 408 | 20241112 | 122500 | 13625919000 | 43850 | 43850 | 43850 | 43800 | 740 |
| 409 | 20241112 | 122400 | 13593495700 | 43850 | 43850 | 43850 | 43800 | 163 |
| 410 | 20241112 | 122300 | 13586351750 | 43800 | 43850 | 43850 | 43800 | 142 |
| 411 | 20241112 | 122200 | 13580127750 | 43850 | 43850 | 43850 | 43800 | 249 |
| 412 | 20241112 | 122100 | 13569211400 | 43850 | 43800 | 43850 | 43750 | 558 |
| 413 | 20241112 | 122000 | 13544758600 | 43800 | 43800 | 43850 | 43750 | 755 |
| 414 | 20241112 | 121900 | 13511693550 | 43800 | 43850 | 43850 | 43750 | 215 |
| 415 | 20241112 | 121800 | 13502278050 | 43850 | 43800 | 43850 | 43800 | 181 |
| 416 | 20241112 | 121700 | 13494343950 | 43800 | 43750 | 43850 | 43750 | 508 |
| 417 | 20241112 | 121600 | 13472084250 | 43800 | 43850 | 43850 | 43750 | 623 |
| 418 | 20241112 | 121500 | 13444779300 | 43850 | 43800 | 43850 | 43750 | 860 |
| 419 | 20241112 | 121400 | 13407111450 | 43800 | 43850 | 43850 | 43800 | 152 |
| 420 | 20241112 | 121300 | 13400451500 | 43850 | 43850 | 43850 | 43800 | 276 |
| 421 | 20241112 | 121200 | 13388357350 | 43850 | 43850 | 43900 | 43700 | 2695 |
| 422 | 20241112 | 121100 | 13270161450 | 43850 | 43850 | 43900 | 43800 | 400 |
| 423 | 20241112 | 121000 | 13252619350 | 43850 | 43800 | 43850 | 43750 | 1116 |
| 424 | 20241112 | 120900 | 13203749400 | 43800 | 43750 | 43800 | 43750 | 221 |
| 425 | 20241112 | 120800 | 13194073300 | 43800 | 43800 | 43800 | 43750 | 306 |
| 426 | 20241112 | 120700 | 13180677350 | 43800 | 43800 | 43800 | 43750 | 616 |
| 427 | 20241112 | 120600 | 13153700850 | 43750 | 43750 | 43800 | 43750 | 399 |
| 428 | 20241112 | 120500 | 13136229800 | 43800 | 43750 | 43950 | 43750 | 2550 |
| 429 | 20241112 | 120400 | 13024386400 | 43750 | 43800 | 43800 | 43750 | 425 |
| 430 | 20241112 | 120300 | 13005784050 | 43800 | 43800 | 43800 | 43750 | 504 |
| 431 | 20241112 | 120200 | 12983729950 | 43800 | 43700 | 43800 | 43700 | 1587 |
| 432 | 20241112 | 120100 | 12914334200 | 43700 | 43700 | 43750 | 43650 | 726 |
| 433 | 20241112 | 120000 | 12882614200 | 43700 | 43750 | 43750 | 43600 | 483 |
| 434 | 20241112 | 115900 | 12861522450 | 43700 | 43750 | 43750 | 43700 | 813 |
| 435 | 20241112 | 115800 | 12825985950 | 43750 | 43600 | 43750 | 43550 | 2648 |
| 436 | 20241112 | 115700 | 12710420850 | 43550 | 43600 | 43600 | 43550 | 832 |
| 437 | 20241112 | 115600 | 12674159250 | 43600 | 43600 | 43650 | 43550 | 1049 |
| 438 | 20241112 | 115500 | 12628424350 | 43600 | 43650 | 43650 | 43550 | 646 |
| 439 | 20241112 | 115400 | 12600260500 | 43600 | 43600 | 43700 | 43600 | 444 |
| 440 | 20241112 | 115300 | 12580882850 | 43600 | 43650 | 43650 | 43600 | 526 |
| 441 | 20241112 | 115200 | 12557937650 | 43650 | 43600 | 43700 | 43600 | 262 |
| 442 | 20241112 | 115100 | 12546508100 | 43600 | 43700 | 43700 | 43600 | 971 |
| 443 | 20241112 | 115000 | 12504143750 | 43700 | 43650 | 43700 | 43550 | 1615 |
| 444 | 20241112 | 114900 | 12433694600 | 43700 | 43600 | 43700 | 43600 | 1755 |
| 445 | 20241112 | 114800 | 12357099050 | 43600 | 43700 | 43700 | 43550 | 6383 |
| 446 | 20241112 | 114700 | 12078650300 | 43650 | 43650 | 43700 | 43600 | 612 |
| 447 | 20241112 | 114600 | 12051924750 | 43700 | 43650 | 43700 | 43600 | 862 |
| 448 | 20241112 | 114500 | 12014297750 | 43650 | 43600 | 43650 | 43600 | 1605 |
| 449 | 20241112 | 114400 | 11944255350 | 43650 | 43600 | 43650 | 43550 | 1432 |
| 450 | 20241112 | 114300 | 11881809350 | 43600 | 43600 | 43600 | 43550 | 1368 |
| 451 | 20241112 | 114200 | 11822198750 | 43600 | 43650 | 43650 | 43550 | 2087 |
| 452 | 20241112 | 114100 | 11731218100 | 43650 | 43700 | 43750 | 43600 | 3349 |
| 453 | 20241112 | 114000 | 11585039250 | 43750 | 43700 | 43750 | 43700 | 659 |
| 454 | 20241112 | 113900 | 11556226800 | 43750 | 43750 | 43750 | 43700 | 499 |
| 455 | 20241112 | 113800 | 11534405050 | 43750 | 43700 | 43750 | 43700 | 522 |
| 456 | 20241112 | 113700 | 11511576900 | 43750 | 43800 | 43800 | 43700 | 307 |
| 457 | 20241112 | 113600 | 11498153500 | 43800 | 43750 | 43800 | 43700 | 609 |
| 458 | 20241112 | 113500 | 11471509350 | 43750 | 43700 | 43750 | 43700 | 1499 |
| 459 | 20241112 | 113400 | 11405948600 | 43750 | 43800 | 43800 | 43700 | 2724 |
| 460 | 20241112 | 113300 | 11286828500 | 43750 | 43800 | 43800 | 43750 | 360 |
| 461 | 20241112 | 113200 | 11271065150 | 43800 | 43800 | 43800 | 43750 | 488 |
| 462 | 20241112 | 113100 | 11249695400 | 43800 | 43800 | 43800 | 43750 | 308 |
| 463 | 20241112 | 113000 | 11236207450 | 43800 | 43750 | 43800 | 43750 | 924 |
| 464 | 20241112 | 112900 | 11195760500 | 43800 | 43800 | 43800 | 43750 | 715 |
| 465 | 20241112 | 112800 | 11164454400 | 43750 | 43800 | 43800 | 43750 | 587 |
| 466 | 20241112 | 112700 | 11138760550 | 43750 | 43750 | 43800 | 43750 | 374 |
| 467 | 20241112 | 112600 | 11122390350 | 43800 | 43800 | 43800 | 43750 | 329 |
| 468 | 20241112 | 112500 | 11107984700 | 43800 | 43850 | 43850 | 43750 | 586 |
| 469 | 20241112 | 112400 | 11082308900 | 43850 | 43850 | 43850 | 43800 | 405 |
| 470 | 20241112 | 112300 | 11064553500 | 43800 | 43850 | 43850 | 43800 | 359 |
| 471 | 20241112 | 112200 | 11048818400 | 43850 | 43800 | 43900 | 43800 | 456 |
| 472 | 20241112 | 112100 | 11028822900 | 43850 | 43850 | 43850 | 43800 | 404 |
| 473 | 20241112 | 112000 | 11011110000 | 43850 | 43800 | 43850 | 43800 | 862 |
| 474 | 20241112 | 111900 | 10973323800 | 43850 | 43900 | 43900 | 43850 | 699 |
| 475 | 20241112 | 111800 | 10942657300 | 43900 | 43900 | 43900 | 43800 | 428 |
| 476 | 20241112 | 111700 | 10923878800 | 43900 | 43850 | 43900 | 43800 | 645 |
| 477 | 20241112 | 111600 | 10895597900 | 43850 | 43850 | 43900 | 43750 | 600 |
| 478 | 20241112 | 111500 | 10869312250 | 43850 | 43800 | 43900 | 43750 | 1286 |
| 479 | 20241112 | 111400 | 10812963600 | 43800 | 43850 | 43850 | 43800 | 507 |
| 480 | 20241112 | 111300 | 10790734700 | 43850 | 43850 | 43850 | 43800 | 448 |
| 481 | 20241112 | 111200 | 10771095000 | 43850 | 43850 | 43850 | 43800 | 1721 |
| 482 | 20241112 | 111100 | 10695655600 | 43850 | 43800 | 43850 | 43800 | 1039 |
| 483 | 20241112 | 111000 | 10650133750 | 43800 | 43850 | 43850 | 43750 | 879 |
| 484 | 20241112 | 110900 | 10611635000 | 43850 | 43850 | 43950 | 43800 | 810 |
| 485 | 20241112 | 110800 | 10576108950 | 43800 | 43850 | 43950 | 43700 | 13904 |
| 486 | 20241112 | 110700 | 9967295400 | 43800 | 43950 | 43950 | 43800 | 8021 |
| 487 | 20241112 | 110600 | 9615351450 | 43950 | 44000 | 44000 | 43900 | 1227 |
| 488 | 20241112 | 110500 | 9561404350 | 44000 | 43950 | 44000 | 43950 | 1131 |
| 489 | 20241112 | 110400 | 9511667500 | 43950 | 44000 | 44000 | 43950 | 547 |
| 490 | 20241112 | 110300 | 9487608650 | 43950 | 44000 | 44000 | 43950 | 1564 |
| 491 | 20241112 | 110200 | 9418841200 | 44000 | 44000 | 44000 | 43950 | 609 |
| 492 | 20241112 | 110100 | 9392054650 | 43950 | 43950 | 44000 | 43950 | 1556 |
| 493 | 20241112 | 110000 | 9323642800 | 44000 | 44000 | 44000 | 43950 | 933 |
| 494 | 20241112 | 105900 | 9282618850 | 43950 | 44050 | 44050 | 43950 | 613 |
| 495 | 20241112 | 105800 | 9255642700 | 44050 | 44050 | 44050 | 43950 | 769 |
| 496 | 20241112 | 105700 | 9221781650 | 44050 | 44050 | 44050 | 44000 | 637 |
| 497 | 20241112 | 105600 | 9193731850 | 44050 | 44050 | 44050 | 44000 | 1106 |
| 498 | 20241112 | 105500 | 9145045500 | 44050 | 44050 | 44050 | 44000 | 3453 |
| 499 | 20241112 | 105400 | 8993081850 | 44050 | 44050 | 44050 | 44000 | 556 |
| 500 | 20241112 | 105300 | 8968598100 | 44050 | 44050 | 44050 | 44000 | 851 |
| 501 | 20241112 | 105200 | 8931133700 | 44050 | 44000 | 44050 | 44000 | 1937 |
| 502 | 20241112 | 105100 | 8845883350 | 44050 | 44050 | 44050 | 44000 | 947 |
| 503 | 20241112 | 105000 | 8804197200 | 44050 | 44050 | 44050 | 44000 | 513 |
| 504 | 20241112 | 104900 | 8781601900 | 44050 | 44050 | 44050 | 43950 | 1666 |
| 505 | 20241112 | 104800 | 8708294900 | 44000 | 44000 | 44050 | 43950 | 3914 |
| 506 | 20241112 | 104700 | 8535962400 | 44000 | 44050 | 44050 | 44000 | 1166 |
| 507 | 20241112 | 104600 | 8484637350 | 44050 | 44100 | 44100 | 44000 | 822 |
| 508 | 20241112 | 104500 | 8448418450 | 44100 | 44100 | 44100 | 44050 | 651 |
| 509 | 20241112 | 104400 | 8419720700 | 44100 | 44100 | 44100 | 44050 | 495 |
| 510 | 20241112 | 104300 | 8397901850 | 44100 | 44100 | 44150 | 44050 | 558 |
| 511 | 20241112 | 104200 | 8373295600 | 44100 | 44100 | 44150 | 44100 | 952 |
| 512 | 20241112 | 104100 | 8331304000 | 44100 | 44100 | 44100 | 44050 | 321 |
| 513 | 20241112 | 104000 | 8317151850 | 44100 | 44050 | 44100 | 44050 | 517 |
| 514 | 20241112 | 103900 | 8294368900 | 44100 | 44000 | 44100 | 44000 | 1378 |
| 515 | 20241112 | 103800 | 8233678050 | 44000 | 44000 | 44100 | 43950 | 2912 |
| 516 | 20241112 | 103700 | 8105496500 | 44000 | 44050 | 44100 | 43950 | 3275 |
| 517 | 20241112 | 103600 | 7961339200 | 44050 | 44050 | 44100 | 44000 | 2507 |
| 518 | 20241112 | 103500 | 7850872550 | 44000 | 44000 | 44050 | 44000 | 751 |
| 519 | 20241112 | 103400 | 7817797050 | 44000 | 44050 | 44050 | 44000 | 581 |
| 520 | 20241112 | 103300 | 7792215000 | 44050 | 44050 | 44100 | 44000 | 628 |
| 521 | 20241112 | 103200 | 7764557150 | 44050 | 44050 | 44100 | 44000 | 1370 |
| 522 | 20241112 | 103100 | 7704182500 | 44000 | 44050 | 44100 | 44000 | 1449 |
| 523 | 20241112 | 103000 | 7640339600 | 44050 | 44150 | 44150 | 44000 | 972 |
| 524 | 20241112 | 102900 | 7597471800 | 44150 | 44050 | 44150 | 44050 | 1318 |
| 525 | 20241112 | 102800 | 7539351650 | 44050 | 44100 | 44150 | 44050 | 705 |
| 526 | 20241112 | 102700 | 7508251250 | 44100 | 44150 | 44150 | 44100 | 797 |
| 527 | 20241112 | 102600 | 7473088450 | 44150 | 44150 | 44150 | 44100 | 491 |
| 528 | 20241112 | 102500 | 7451419100 | 44150 | 44150 | 44200 | 44100 | 298 |
| 529 | 20241112 | 102400 | 7438261100 | 44200 | 44100 | 44200 | 44050 | 3887 |
| 530 | 20241112 | 102300 | 7266682750 | 44100 | 44150 | 44150 | 44100 | 840 |
| 531 | 20241112 | 102200 | 7229619650 | 44150 | 44100 | 44150 | 44100 | 815 |
| 532 | 20241112 | 102100 | 7193661150 | 44100 | 44100 | 44150 | 44050 | 1802 |
| 533 | 20241112 | 102000 | 7114173000 | 44100 | 44100 | 44100 | 44050 | 365 |
| 534 | 20241112 | 101900 | 7098079950 | 44100 | 44050 | 44100 | 44000 | 1587 |
| 535 | 20241112 | 101800 | 7028161050 | 44000 | 44050 | 44050 | 43950 | 3003 |
| 536 | 20241112 | 101700 | 6895980250 | 44050 | 44000 | 44050 | 44000 | 415 |
| 537 | 20241112 | 101600 | 6877702800 | 44000 | 44000 | 44050 | 44000 | 283 |
| 538 | 20241112 | 101500 | 6865243900 | 44050 | 44150 | 44150 | 44000 | 3184 |
| 539 | 20241112 | 101400 | 6724865150 | 44150 | 44150 | 44150 | 44100 | 772 |
| 540 | 20241112 | 101300 | 6690798350 | 44150 | 44100 | 44150 | 44100 | 2818 |
| 541 | 20241112 | 101200 | 6566518950 | 44100 | 44050 | 44100 | 44000 | 1501 |
| 542 | 20241112 | 101100 | 6500376150 | 44050 | 44050 | 44050 | 44000 | 1084 |
| 543 | 20241112 | 101000 | 6452640150 | 44050 | 44000 | 44050 | 44000 | 719 |
| 544 | 20241112 | 100900 | 6420995650 | 44050 | 44050 | 44100 | 44000 | 1582 |
| 545 | 20241112 | 100800 | 6351303550 | 44050 | 44050 | 44050 | 44000 | 1249 |
| 546 | 20241112 | 100700 | 6296320150 | 43950 | 43950 | 44050 | 43950 | 1870 |
| 547 | 20241112 | 100600 | 6214027200 | 44000 | 44000 | 44050 | 43950 | 2044 |
| 548 | 20241112 | 100500 | 6124061050 | 44050 | 44050 | 44050 | 44000 | 538 |
| 549 | 20241112 | 100400 | 6100369900 | 44050 | 44050 | 44050 | 44000 | 527 |
| 550 | 20241112 | 100300 | 6077171000 | 44050 | 44050 | 44050 | 44000 | 1102 |
| 551 | 20241112 | 100200 | 6028632700 | 44050 | 44050 | 44050 | 44000 | 494 |
| 552 | 20241112 | 100100 | 6006875000 | 44050 | 44000 | 44050 | 43950 | 2211 |
| 553 | 20241112 | 100000 | 5909576950 | 44000 | 43950 | 44000 | 43950 | 477 |
| 554 | 20241112 | 095900 | 5888603600 | 44000 | 44050 | 44050 | 43950 | 1208 |
| 555 | 20241112 | 095800 | 5835432500 | 44000 | 44000 | 44050 | 43950 | 2885 |
| 556 | 20241112 | 095700 | 5708428400 | 44000 | 43950 | 44000 | 43900 | 6206 |
| 557 | 20241112 | 095600 | 5435532550 | 43950 | 43950 | 44000 | 43950 | 760 |
| 558 | 20241112 | 095500 | 5402107900 | 44000 | 43950 | 44000 | 43950 | 691 |
| 559 | 20241112 | 095400 | 5371717700 | 44000 | 44000 | 44000 | 43950 | 2394 |
| 560 | 20241112 | 095300 | 5266444450 | 43950 | 44000 | 44000 | 43950 | 914 |
| 561 | 20241112 | 095200 | 5226254900 | 44000 | 44000 | 44000 | 43950 | 514 |
| 562 | 20241112 | 095100 | 5203652050 | 44000 | 43950 | 44000 | 43950 | 558 |
| 563 | 20241112 | 095000 | 5179115500 | 43950 | 43950 | 44000 | 43900 | 2217 |
| 564 | 20241112 | 094900 | 5081637150 | 43950 | 44000 | 44000 | 43950 | 1381 |
| 565 | 20241112 | 094800 | 5020925150 | 44000 | 44000 | 44000 | 43900 | 1587 |
| 566 | 20241112 | 094700 | 4951166250 | 44000 | 43950 | 44000 | 43900 | 1816 |
| 567 | 20241112 | 094600 | 4871344400 | 44000 | 44000 | 44000 | 43950 | 580 |
| 568 | 20241112 | 094500 | 4845833400 | 43950 | 44000 | 44000 | 43950 | 1405 |
| 569 | 20241112 | 094400 | 4784025100 | 44050 | 44000 | 44050 | 43950 | 2688 |
| 570 | 20241112 | 094300 | 4665754300 | 44000 | 44050 | 44050 | 43950 | 1732 |
| 571 | 20241112 | 094200 | 4589561900 | 44000 | 44050 | 44050 | 44000 | 657 |
| 572 | 20241112 | 094100 | 4560638650 | 44050 | 44050 | 44050 | 43950 | 3648 |
| 573 | 20241112 | 094000 | 4400134750 | 44050 | 44000 | 44050 | 44000 | 733 |
| 574 | 20241112 | 093900 | 4367864700 | 44050 | 44000 | 44050 | 43950 | 3966 |
| 575 | 20241112 | 093800 | 4193325600 | 44000 | 44050 | 44050 | 43950 | 3845 |
| 576 | 20241112 | 093700 | 4024149650 | 44050 | 44000 | 44050 | 44000 | 629 |
| 577 | 20241112 | 093600 | 3996457050 | 44000 | 44000 | 44050 | 43950 | 7771 |
| 578 | 20241112 | 093500 | 3654557650 | 44000 | 44050 | 44050 | 44000 | 634 |
| 579 | 20241112 | 093400 | 3626654650 | 44050 | 44000 | 44050 | 44000 | 1787 |
| 580 | 20241112 | 093300 | 3547979800 | 44000 | 44100 | 44100 | 44000 | 1222 |
| 581 | 20241112 | 093200 | 3494168500 | 44100 | 44150 | 44150 | 44050 | 800 |
| 582 | 20241112 | 093100 | 3458891500 | 44150 | 44150 | 44200 | 44100 | 880 |
| 583 | 20241112 | 093000 | 3420036400 | 44150 | 44050 | 44150 | 44050 | 955 |
| 584 | 20241112 | 092900 | 3377892100 | 44100 | 44100 | 44150 | 44050 | 514 |
| 585 | 20241112 | 092800 | 3355222400 | 44050 | 44150 | 44200 | 44000 | 1003 |
| 586 | 20241112 | 092700 | 3311009700 | 44200 | 44100 | 44200 | 44100 | 2362 |
| 587 | 20241112 | 092600 | 3206768900 | 44100 | 44050 | 44100 | 44000 | 2288 |
| 588 | 20241112 | 092500 | 3105889650 | 44050 | 44000 | 44100 | 43900 | 4715 |
| 589 | 20241112 | 092400 | 2898379050 | 44050 | 44050 | 44100 | 44000 | 1717 |
| 590 | 20241112 | 092300 | 2822756200 | 44000 | 44100 | 44150 | 44000 | 2750 |
| 591 | 20241112 | 092200 | 2701534900 | 44100 | 44200 | 44200 | 44100 | 1301 |
| 592 | 20241112 | 092100 | 2644121450 | 44200 | 44200 | 44250 | 44100 | 1034 |
| 593 | 20241112 | 092000 | 2598438650 | 44200 | 44200 | 44250 | 44200 | 1653 |
| 594 | 20241112 | 091900 | 2525340300 | 44250 | 44250 | 44300 | 44200 | 1821 |
| 595 | 20241112 | 091800 | 2444811450 | 44250 | 44200 | 44250 | 44200 | 2228 |
| 596 | 20241112 | 091700 | 2346263450 | 44250 | 44400 | 44400 | 44150 | 2655 |
| 597 | 20241112 | 091600 | 2228772850 | 44400 | 44250 | 44400 | 44250 | 1735 |
| 598 | 20241112 | 091500 | 2151848400 | 44300 | 44300 | 44400 | 44300 | 1679 |
| 599 | 20241112 | 091400 | 2077401200 | 44300 | 44300 | 44350 | 44250 | 830 |
| 600 | 20241112 | 091300 | 2040627150 | 44300 | 44400 | 44400 | 44200 | 1975 |
| 601 | 20241112 | 091200 | 1953135100 | 44400 | 44350 | 44400 | 44200 | 3055 |
| 602 | 20241112 | 091100 | 1817701600 | 44350 | 44250 | 44350 | 44200 | 1949 |
| 603 | 20241112 | 091000 | 1731409150 | 44250 | 44150 | 44250 | 44100 | 2135 |
| 604 | 20241112 | 090900 | 1637075450 | 44150 | 44100 | 44150 | 44050 | 2353 |
| 605 | 20241112 | 090800 | 1533322100 | 44050 | 43950 | 44050 | 43950 | 2014 |
| 606 | 20241112 | 090700 | 1444676500 | 43950 | 44000 | 44050 | 43800 | 2725 |
| 607 | 20241112 | 090600 | 1324890400 | 44000 | 44050 | 44150 | 44000 | 1078 |
| 608 | 20241112 | 090500 | 1277354550 | 44050 | 44100 | 44150 | 44000 | 1111 |
| 609 | 20241112 | 090400 | 1228391300 | 44150 | 44150 | 44300 | 44050 | 3231 |
| 610 | 20241112 | 090300 | 1085866300 | 44150 | 43850 | 44300 | 43800 | 4936 |
| 611 | 20241112 | 090200 | 868552900 | 43800 | 43750 | 43850 | 43700 | 4068 |
| 612 | 20241112 | 090100 | 690526550 | 43750 | 43900 | 43950 | 43700 | 2936 |
| 613 | 20241112 | 090000 | 561924700 | 43800 | 43650 | 43950 | 43650 | 12862 |