32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 10349 |
| 3 | 20241113 | 185900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20241113 | 185800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20241113 | 185700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20241113 | 185600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20241113 | 185500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20241113 | 185400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20241113 | 185300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20241113 | 185200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20241113 | 185100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20241113 | 185000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20241113 | 184900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20241113 | 184800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20241113 | 184700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20241113 | 184600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20241113 | 184500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20241113 | 184400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20241113 | 184300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20241113 | 184200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20241113 | 184100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20241113 | 184000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20241113 | 183900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20241113 | 183800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20241113 | 183700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20241113 | 183600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20241113 | 183500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20241113 | 183400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20241113 | 183300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20241113 | 183200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20241113 | 183100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20241113 | 183000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 10349 |
| 33 | 20241113 | 182900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20241113 | 182800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20241113 | 182700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20241113 | 182600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20241113 | 182500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20241113 | 182400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20241113 | 182300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20241113 | 182200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20241113 | 182100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20241113 | 182000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20241113 | 181900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20241113 | 181800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20241113 | 181700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20241113 | 181600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20241113 | 181500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20241113 | 181400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20241113 | 181300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20241113 | 181200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20241113 | 181100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20241113 | 181000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20241113 | 180900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20241113 | 180800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20241113 | 180700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20241113 | 180600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20241113 | 180500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20241113 | 180400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20241113 | 180300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20241113 | 180200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20241113 | 180100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20241113 | 180000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 10349 |
| 63 | 20241113 | 175900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20241113 | 175800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20241113 | 175700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20241113 | 175600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20241113 | 175500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20241113 | 175400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20241113 | 175300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20241113 | 175200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20241113 | 175100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20241113 | 175000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20241113 | 174900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20241113 | 174800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20241113 | 174700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20241113 | 174600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20241113 | 174500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20241113 | 174400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20241113 | 174300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20241113 | 174200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20241113 | 174100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20241113 | 174000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20241113 | 173900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20241113 | 173800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20241113 | 173700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20241113 | 173600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20241113 | 173500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20241113 | 173400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20241113 | 173300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20241113 | 173200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20241113 | 173100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20241113 | 173000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 10349 |
| 93 | 20241113 | 172900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20241113 | 172800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20241113 | 172700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20241113 | 172600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20241113 | 172500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20241113 | 172400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20241113 | 172300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20241113 | 172200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20241113 | 172100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20241113 | 172000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20241113 | 171900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20241113 | 171800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20241113 | 171700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20241113 | 171600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20241113 | 171500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20241113 | 171400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20241113 | 171300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20241113 | 171200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20241113 | 171100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20241113 | 171000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20241113 | 170900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20241113 | 170800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20241113 | 170700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20241113 | 170600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20241113 | 170500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20241113 | 170400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20241113 | 170300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20241113 | 170200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20241113 | 170100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20241113 | 170000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 10349 |
| 123 | 20241113 | 165900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20241113 | 165800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20241113 | 165700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20241113 | 165600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20241113 | 165500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20241113 | 165400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20241113 | 165300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20241113 | 165200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20241113 | 165100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20241113 | 165000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20241113 | 164900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20241113 | 164800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20241113 | 164700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20241113 | 164600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20241113 | 164500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20241113 | 164400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20241113 | 164300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20241113 | 164200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20241113 | 164100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20241113 | 164000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20241113 | 163900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20241113 | 163800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20241113 | 163700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20241113 | 163600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20241113 | 163500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20241113 | 163400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20241113 | 163300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20241113 | 163200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20241113 | 163100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20241113 | 163000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 10349 |
| 153 | 20241113 | 162900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20241113 | 162800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20241113 | 162700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20241113 | 162600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20241113 | 162500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20241113 | 162400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20241113 | 162300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20241113 | 162200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20241113 | 162100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20241113 | 162000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20241113 | 161900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20241113 | 161800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20241113 | 161700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20241113 | 161600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20241113 | 161500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20241113 | 161400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20241113 | 161300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20241113 | 161200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20241113 | 161100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20241113 | 161000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20241113 | 160900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20241113 | 160800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20241113 | 160700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20241113 | 160600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20241113 | 160500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20241113 | 160400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20241113 | 160300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20241113 | 160200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20241113 | 160100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20241113 | 160000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 10349 |
| 183 | 20241113 | 155900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20241113 | 155800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20241113 | 155700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20241113 | 155600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20241113 | 155500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20241113 | 155400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20241113 | 155300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20241113 | 155200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20241113 | 155100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20241113 | 155000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20241113 | 154900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20241113 | 154800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20241113 | 154700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20241113 | 154600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20241113 | 154500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20241113 | 154400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20241113 | 154300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20241113 | 154200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20241113 | 154100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20241113 | 154000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20241113 | 153900 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20241113 | 153800 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20241113 | 153700 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20241113 | 153600 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20241113 | 153500 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20241113 | 153400 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20241113 | 153300 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20241113 | 153200 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20241113 | 153100 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20241113 | 153000 | 8833782900 | 44400 | 44400 | 44400 | 44400 | 20698 |
| 213 | 20241113 | 152900 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20241113 | 152800 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20241113 | 152700 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20241113 | 152600 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20241113 | 152500 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20241113 | 152400 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20241113 | 152300 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20241113 | 152200 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20241113 | 152100 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20241113 | 152000 | 8374287300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20241113 | 151900 | 8374287300 | 44300 | 44350 | 44350 | 44300 | 2156 |
| 224 | 20241113 | 151800 | 8278767100 | 44300 | 44350 | 44350 | 44300 | 346 |
| 225 | 20241113 | 151700 | 8263430900 | 44350 | 44300 | 44350 | 44300 | 383 |
| 226 | 20241113 | 151600 | 8246458250 | 44300 | 44400 | 44400 | 44300 | 2610 |
| 227 | 20241113 | 151500 | 8130783000 | 44400 | 44350 | 44400 | 44350 | 425 |
| 228 | 20241113 | 151400 | 8111929400 | 44350 | 44350 | 44400 | 44350 | 249 |
| 229 | 20241113 | 151300 | 8100884400 | 44350 | 44300 | 44400 | 44300 | 424 |
| 230 | 20241113 | 151200 | 8082077050 | 44300 | 44400 | 44400 | 44300 | 593 |
| 231 | 20241113 | 151100 | 8055773300 | 44400 | 44350 | 44400 | 44350 | 1417 |
| 232 | 20241113 | 151000 | 7992876750 | 44350 | 44400 | 44400 | 44350 | 228 |
| 233 | 20241113 | 150900 | 7982762950 | 44400 | 44350 | 44400 | 44350 | 261 |
| 234 | 20241113 | 150800 | 7971181350 | 44350 | 44300 | 44400 | 44300 | 1349 |
| 235 | 20241113 | 150700 | 7911325600 | 44300 | 44300 | 44350 | 44300 | 304 |
| 236 | 20241113 | 150600 | 7897846100 | 44300 | 44350 | 44400 | 44300 | 1093 |
| 237 | 20241113 | 150500 | 7849374200 | 44400 | 44400 | 44400 | 44350 | 112 |
| 238 | 20241113 | 150400 | 7844404100 | 44350 | 44350 | 44400 | 44350 | 341 |
| 239 | 20241113 | 150300 | 7829272300 | 44350 | 44350 | 44400 | 44350 | 293 |
| 240 | 20241113 | 150200 | 7816272900 | 44350 | 44400 | 44400 | 44350 | 752 |
| 241 | 20241113 | 150100 | 7782915850 | 44400 | 44400 | 44400 | 44350 | 260 |
| 242 | 20241113 | 150000 | 7771382600 | 44400 | 44350 | 44400 | 44350 | 422 |
| 243 | 20241113 | 145900 | 7752656600 | 44350 | 44400 | 44450 | 44350 | 528 |
| 244 | 20241113 | 145800 | 7729213600 | 44450 | 44400 | 44450 | 44400 | 423 |
| 245 | 20241113 | 145700 | 7710426750 | 44450 | 44400 | 44450 | 44350 | 1071 |
| 246 | 20241113 | 145600 | 7662873400 | 44350 | 44400 | 44400 | 44350 | 392 |
| 247 | 20241113 | 145500 | 7645481650 | 44350 | 44350 | 44400 | 44350 | 585 |
| 248 | 20241113 | 145400 | 7619532100 | 44350 | 44400 | 44400 | 44350 | 344 |
| 249 | 20241113 | 145300 | 7604267950 | 44400 | 44400 | 44400 | 44350 | 1689 |
| 250 | 20241113 | 145200 | 7529304850 | 44400 | 44350 | 44400 | 44350 | 518 |
| 251 | 20241113 | 145100 | 7506310400 | 44350 | 44400 | 44450 | 44350 | 650 |
| 252 | 20241113 | 145000 | 7477450750 | 44400 | 44450 | 44450 | 44400 | 809 |
| 253 | 20241113 | 144900 | 7441524350 | 44400 | 44450 | 44450 | 44400 | 996 |
| 254 | 20241113 | 144800 | 7397263650 | 44500 | 44450 | 44500 | 44450 | 274 |
| 255 | 20241113 | 144700 | 7385078750 | 44450 | 44450 | 44500 | 44400 | 1576 |
| 256 | 20241113 | 144600 | 7315087650 | 44400 | 44400 | 44450 | 44400 | 600 |
| 257 | 20241113 | 144500 | 7288430750 | 44450 | 44450 | 44450 | 44400 | 704 |
| 258 | 20241113 | 144400 | 7257161300 | 44400 | 44450 | 44450 | 44400 | 640 |
| 259 | 20241113 | 144300 | 7228737500 | 44450 | 44450 | 44450 | 44400 | 2466 |
| 260 | 20241113 | 144200 | 7119139100 | 44500 | 44500 | 44500 | 44450 | 1019 |
| 261 | 20241113 | 144100 | 7073814800 | 44450 | 44500 | 44500 | 44450 | 1476 |
| 262 | 20241113 | 144000 | 7008147100 | 44500 | 44450 | 44500 | 44450 | 269 |
| 263 | 20241113 | 143900 | 6996179350 | 44500 | 44450 | 44500 | 44450 | 199 |
| 264 | 20241113 | 143800 | 6987326750 | 44450 | 44450 | 44500 | 44450 | 322 |
| 265 | 20241113 | 143700 | 6973006600 | 44450 | 44450 | 44500 | 44450 | 177 |
| 266 | 20241113 | 143600 | 6965132950 | 44500 | 44500 | 44550 | 44450 | 295 |
| 267 | 20241113 | 143500 | 6952007000 | 44500 | 44500 | 44550 | 44450 | 601 |
| 268 | 20241113 | 143400 | 6925278000 | 44500 | 44500 | 44500 | 44450 | 246 |
| 269 | 20241113 | 143300 | 6914334000 | 44500 | 44500 | 44550 | 44450 | 889 |
| 270 | 20241113 | 143200 | 6874774650 | 44550 | 44500 | 44550 | 44500 | 229 |
| 271 | 20241113 | 143100 | 6864576850 | 44500 | 44550 | 44600 | 44500 | 3598 |
| 272 | 20241113 | 143000 | 6704392250 | 44600 | 44550 | 44600 | 44500 | 1535 |
| 273 | 20241113 | 142900 | 6636007750 | 44600 | 44550 | 44600 | 44550 | 152 |
| 274 | 20241113 | 142800 | 6629231350 | 44550 | 44550 | 44600 | 44550 | 250 |
| 275 | 20241113 | 142700 | 6618084800 | 44550 | 44550 | 44600 | 44550 | 268 |
| 276 | 20241113 | 142600 | 6606134050 | 44550 | 44600 | 44600 | 44550 | 186 |
| 277 | 20241113 | 142500 | 6597841950 | 44550 | 44550 | 44600 | 44500 | 574 |
| 278 | 20241113 | 142400 | 6572269200 | 44500 | 44500 | 44550 | 44500 | 204 |
| 279 | 20241113 | 142300 | 6563189350 | 44500 | 44500 | 44550 | 44500 | 431 |
| 280 | 20241113 | 142200 | 6543990450 | 44550 | 44500 | 44550 | 44500 | 253 |
| 281 | 20241113 | 142100 | 6532723500 | 44500 | 44550 | 44550 | 44500 | 516 |
| 282 | 20241113 | 142000 | 6509742800 | 44500 | 44550 | 44550 | 44500 | 200 |
| 283 | 20241113 | 141900 | 6500834800 | 44550 | 44550 | 44550 | 44500 | 350 |
| 284 | 20241113 | 141800 | 6485244550 | 44550 | 44550 | 44600 | 44500 | 333 |
| 285 | 20241113 | 141700 | 6470410500 | 44600 | 44600 | 44650 | 44600 | 482 |
| 286 | 20241113 | 141600 | 6448907100 | 44600 | 44600 | 44650 | 44600 | 261 |
| 287 | 20241113 | 141500 | 6437262400 | 44650 | 44600 | 44650 | 44600 | 76 |
| 288 | 20241113 | 141400 | 6433870600 | 44600 | 44550 | 44650 | 44550 | 194 |
| 289 | 20241113 | 141300 | 6425218500 | 44600 | 44550 | 44650 | 44550 | 290 |
| 290 | 20241113 | 141200 | 6412287150 | 44600 | 44600 | 44650 | 44550 | 684 |
| 291 | 20241113 | 141100 | 6381780900 | 44650 | 44600 | 44650 | 44600 | 146 |
| 292 | 20241113 | 141000 | 6375268700 | 44600 | 44600 | 44650 | 44600 | 204 |
| 293 | 20241113 | 140900 | 6366164750 | 44650 | 44600 | 44650 | 44600 | 85 |
| 294 | 20241113 | 140800 | 6362372250 | 44600 | 44600 | 44650 | 44600 | 87 |
| 295 | 20241113 | 140700 | 6358490300 | 44600 | 44550 | 44650 | 44550 | 1223 |
| 296 | 20241113 | 140600 | 6303946750 | 44550 | 44550 | 44600 | 44500 | 2460 |
| 297 | 20241113 | 140500 | 6194363050 | 44600 | 44550 | 44600 | 44550 | 136 |
| 298 | 20241113 | 140400 | 6188301550 | 44550 | 44600 | 44600 | 44550 | 128 |
| 299 | 20241113 | 140300 | 6182593400 | 44600 | 44600 | 44600 | 44550 | 263 |
| 300 | 20241113 | 140200 | 6170871600 | 44600 | 44600 | 44600 | 44550 | 120 |
| 301 | 20241113 | 140100 | 6165522500 | 44550 | 44550 | 44600 | 44550 | 125 |
| 302 | 20241113 | 140000 | 6159950550 | 44550 | 44600 | 44600 | 44550 | 56 |
| 303 | 20241113 | 135900 | 6157453150 | 44550 | 44600 | 44600 | 44550 | 235 |
| 304 | 20241113 | 135800 | 6146976550 | 44550 | 44500 | 44600 | 44500 | 157 |
| 305 | 20241113 | 135700 | 6139980650 | 44500 | 44500 | 44550 | 44500 | 385 |
| 306 | 20241113 | 135600 | 6122839550 | 44500 | 44550 | 44550 | 44500 | 196 |
| 307 | 20241113 | 135500 | 6114110200 | 44550 | 44550 | 44550 | 44500 | 479 |
| 308 | 20241113 | 135400 | 6092775250 | 44600 | 44500 | 44600 | 44500 | 1299 |
| 309 | 20241113 | 135300 | 6034902550 | 44500 | 44500 | 44550 | 44500 | 333 |
| 310 | 20241113 | 135200 | 6020082650 | 44550 | 44500 | 44550 | 44500 | 128 |
| 311 | 20241113 | 135100 | 6014382650 | 44500 | 44550 | 44600 | 44500 | 497 |
| 312 | 20241113 | 135000 | 5992237550 | 44550 | 44550 | 44600 | 44550 | 395 |
| 313 | 20241113 | 134900 | 5974638300 | 44550 | 44550 | 44600 | 44550 | 1017 |
| 314 | 20241113 | 134800 | 5929328900 | 44600 | 44550 | 44600 | 44550 | 156 |
| 315 | 20241113 | 134700 | 5922376000 | 44550 | 44550 | 44600 | 44550 | 137 |
| 316 | 20241113 | 134600 | 5916271400 | 44600 | 44550 | 44600 | 44550 | 94 |
| 317 | 20241113 | 134500 | 5912079850 | 44600 | 44550 | 44600 | 44550 | 129 |
| 318 | 20241113 | 134400 | 5906331800 | 44600 | 44600 | 44600 | 44550 | 117 |
| 319 | 20241113 | 134300 | 5901116000 | 44550 | 44600 | 44650 | 44550 | 463 |
| 320 | 20241113 | 134200 | 5880465900 | 44650 | 44650 | 44650 | 44600 | 128 |
| 321 | 20241113 | 134100 | 5874755300 | 44600 | 44600 | 44650 | 44600 | 109 |
| 322 | 20241113 | 134000 | 5869891300 | 44600 | 44600 | 44650 | 44600 | 415 |
| 323 | 20241113 | 133900 | 5851368850 | 44650 | 44650 | 44650 | 44600 | 175 |
| 324 | 20241113 | 133800 | 5843562800 | 44600 | 44600 | 44650 | 44600 | 221 |
| 325 | 20241113 | 133700 | 5833702250 | 44600 | 44650 | 44700 | 44600 | 872 |
| 326 | 20241113 | 133600 | 5794765250 | 44650 | 44700 | 44700 | 44650 | 263 |
| 327 | 20241113 | 133500 | 5783021550 | 44650 | 44700 | 44700 | 44650 | 158 |
| 328 | 20241113 | 133400 | 5775963000 | 44700 | 44700 | 44700 | 44650 | 208 |
| 329 | 20241113 | 133300 | 5766666150 | 44650 | 44650 | 44700 | 44650 | 256 |
| 330 | 20241113 | 133200 | 5755228200 | 44650 | 44650 | 44700 | 44650 | 187 |
| 331 | 20241113 | 133100 | 5746875700 | 44700 | 44650 | 44700 | 44650 | 217 |
| 332 | 20241113 | 133000 | 5737179350 | 44650 | 44650 | 44700 | 44650 | 127 |
| 333 | 20241113 | 132900 | 5731506500 | 44650 | 44700 | 44700 | 44650 | 189 |
| 334 | 20241113 | 132800 | 5723062300 | 44700 | 44650 | 44700 | 44650 | 146 |
| 335 | 20241113 | 132700 | 5716539200 | 44650 | 44650 | 44650 | 44600 | 601 |
| 336 | 20241113 | 132600 | 5689708100 | 44600 | 44650 | 44650 | 44600 | 99 |
| 337 | 20241113 | 132500 | 5685289200 | 44600 | 44650 | 44650 | 44600 | 242 |
| 338 | 20241113 | 132400 | 5674493050 | 44650 | 44600 | 44650 | 44600 | 69 |
| 339 | 20241113 | 132300 | 5671413000 | 44600 | 44600 | 44650 | 44600 | 71 |
| 340 | 20241113 | 132200 | 5668246200 | 44600 | 44550 | 44650 | 44550 | 1286 |
| 341 | 20241113 | 132100 | 5610931950 | 44550 | 44550 | 44600 | 44550 | 61 |
| 342 | 20241113 | 132000 | 5608213400 | 44550 | 44550 | 44600 | 44550 | 418 |
| 343 | 20241113 | 131900 | 5589584750 | 44600 | 44550 | 44600 | 44550 | 296 |
| 344 | 20241113 | 131800 | 5576385650 | 44600 | 44550 | 44650 | 44550 | 355 |
| 345 | 20241113 | 131700 | 5560552950 | 44550 | 44600 | 44600 | 44550 | 477 |
| 346 | 20241113 | 131600 | 5539280650 | 44550 | 44600 | 44650 | 44550 | 1218 |
| 347 | 20241113 | 131500 | 5484958050 | 44650 | 44650 | 44650 | 44600 | 305 |
| 348 | 20241113 | 131400 | 5471347150 | 44600 | 44600 | 44700 | 44600 | 1429 |
| 349 | 20241113 | 131300 | 5407562400 | 44600 | 44650 | 44700 | 44600 | 1307 |
| 350 | 20241113 | 131200 | 5349207400 | 44650 | 44600 | 44650 | 44600 | 531 |
| 351 | 20241113 | 131100 | 5325520450 | 44600 | 44650 | 44700 | 44600 | 964 |
| 352 | 20241113 | 131000 | 5282480050 | 44600 | 44650 | 44700 | 44600 | 540 |
| 353 | 20241113 | 130900 | 5258368950 | 44700 | 44650 | 44700 | 44650 | 95 |
| 354 | 20241113 | 130800 | 5254123400 | 44650 | 44650 | 44700 | 44650 | 244 |
| 355 | 20241113 | 130700 | 5243228600 | 44700 | 44650 | 44700 | 44650 | 88 |
| 356 | 20241113 | 130600 | 5239297450 | 44650 | 44700 | 44750 | 44650 | 400 |
| 357 | 20241113 | 130500 | 5221414750 | 44700 | 44700 | 44750 | 44700 | 199 |
| 358 | 20241113 | 130400 | 5212517650 | 44700 | 44700 | 44750 | 44700 | 40 |
| 359 | 20241113 | 130300 | 5210729300 | 44750 | 44700 | 44750 | 44700 | 148 |
| 360 | 20241113 | 130200 | 5204108350 | 44750 | 44700 | 44750 | 44700 | 82 |
| 361 | 20241113 | 130100 | 5200442100 | 44700 | 44700 | 44750 | 44700 | 1419 |
| 362 | 20241113 | 130000 | 5137008400 | 44750 | 44700 | 44750 | 44700 | 171 |
| 363 | 20241113 | 125900 | 5129358800 | 44700 | 44800 | 44800 | 44700 | 358 |
| 364 | 20241113 | 125800 | 5113342600 | 44800 | 44750 | 44800 | 44750 | 230 |
| 365 | 20241113 | 125700 | 5103044750 | 44750 | 44750 | 44800 | 44750 | 165 |
| 366 | 20241113 | 125600 | 5095656550 | 44800 | 44750 | 44800 | 44750 | 221 |
| 367 | 20241113 | 125500 | 5085757900 | 44800 | 44750 | 44800 | 44750 | 137 |
| 368 | 20241113 | 125400 | 5079622700 | 44750 | 44750 | 44800 | 44750 | 497 |
| 369 | 20241113 | 125300 | 5057370400 | 44750 | 44750 | 44800 | 44750 | 215 |
| 370 | 20241113 | 125200 | 5047743700 | 44800 | 44750 | 44800 | 44750 | 702 |
| 371 | 20241113 | 125100 | 5016315900 | 44800 | 44800 | 44850 | 44750 | 268 |
| 372 | 20241113 | 125000 | 5004309350 | 44850 | 44800 | 44850 | 44800 | 273 |
| 373 | 20241113 | 124900 | 4992075500 | 44800 | 44850 | 44850 | 44800 | 437 |
| 374 | 20241113 | 124800 | 4972492700 | 44850 | 44800 | 44850 | 44800 | 758 |
| 375 | 20241113 | 124700 | 4938532350 | 44800 | 44800 | 44850 | 44800 | 154 |
| 376 | 20241113 | 124600 | 4931627400 | 44800 | 44850 | 44900 | 44800 | 214 |
| 377 | 20241113 | 124500 | 4922031800 | 44900 | 44900 | 44900 | 44850 | 231 |
| 378 | 20241113 | 124400 | 4911666650 | 44900 | 44800 | 44900 | 44800 | 345 |
| 379 | 20241113 | 124300 | 4896202500 | 44800 | 44850 | 44900 | 44800 | 124 |
| 380 | 20241113 | 124200 | 4890637700 | 44800 | 44800 | 44900 | 44800 | 490 |
| 381 | 20241113 | 124100 | 4868680800 | 44800 | 44800 | 44850 | 44800 | 184 |
| 382 | 20241113 | 124000 | 4860432300 | 44850 | 44850 | 44850 | 44800 | 151 |
| 383 | 20241113 | 123900 | 4853661050 | 44800 | 44900 | 44900 | 44800 | 234 |
| 384 | 20241113 | 123800 | 4843167550 | 44950 | 44850 | 44950 | 44800 | 164 |
| 385 | 20241113 | 123700 | 4835809600 | 44850 | 44850 | 44850 | 44800 | 242 |
| 386 | 20241113 | 123600 | 4824956200 | 44900 | 44900 | 44950 | 44850 | 161 |
| 387 | 20241113 | 123500 | 4817728600 | 44850 | 44900 | 44950 | 44850 | 194 |
| 388 | 20241113 | 123400 | 4809016800 | 44950 | 44900 | 44950 | 44900 | 176 |
| 389 | 20241113 | 123300 | 4801108050 | 44950 | 44900 | 44950 | 44900 | 242 |
| 390 | 20241113 | 123200 | 4790237850 | 44900 | 44950 | 44950 | 44900 | 223 |
| 391 | 20241113 | 123100 | 4780215800 | 44950 | 44950 | 45000 | 44900 | 158 |
| 392 | 20241113 | 123000 | 4773113200 | 44950 | 44950 | 45000 | 44900 | 139 |
| 393 | 20241113 | 122900 | 4766862650 | 44900 | 45000 | 45000 | 44900 | 158 |
| 394 | 20241113 | 122800 | 4759757850 | 44950 | 44900 | 44950 | 44900 | 236 |
| 395 | 20241113 | 122700 | 4749153750 | 44950 | 44900 | 44950 | 44900 | 128 |
| 396 | 20241113 | 122600 | 4743403300 | 44950 | 44900 | 44950 | 44900 | 361 |
| 397 | 20241113 | 122500 | 4727177550 | 44900 | 44950 | 44950 | 44900 | 240 |
| 398 | 20241113 | 122400 | 4716397050 | 44950 | 44950 | 44950 | 44900 | 184 |
| 399 | 20241113 | 122300 | 4708129600 | 44950 | 44950 | 44950 | 44900 | 127 |
| 400 | 20241113 | 122200 | 4702421700 | 44900 | 44900 | 44950 | 44900 | 360 |
| 401 | 20241113 | 122100 | 4686244800 | 44900 | 44900 | 44950 | 44850 | 213 |
| 402 | 20241113 | 122000 | 4676672850 | 44900 | 44900 | 44950 | 44850 | 144 |
| 403 | 20241113 | 121900 | 4670206500 | 44900 | 44950 | 44950 | 44900 | 320 |
| 404 | 20241113 | 121800 | 4655832750 | 44950 | 44950 | 44950 | 44900 | 154 |
| 405 | 20241113 | 121700 | 4648911550 | 44900 | 44900 | 44950 | 44900 | 197 |
| 406 | 20241113 | 121600 | 4640060700 | 44900 | 44950 | 44950 | 44900 | 164 |
| 407 | 20241113 | 121500 | 4632693800 | 44950 | 44950 | 44950 | 44900 | 183 |
| 408 | 20241113 | 121400 | 4624469400 | 44950 | 44950 | 44950 | 44900 | 191 |
| 409 | 20241113 | 121300 | 4615890000 | 44950 | 44900 | 44950 | 44900 | 150 |
| 410 | 20241113 | 121200 | 4609149800 | 44900 | 44950 | 44950 | 44900 | 411 |
| 411 | 20241113 | 121100 | 4590687550 | 44950 | 44900 | 44950 | 44900 | 189 |
| 412 | 20241113 | 121000 | 4582198450 | 44900 | 44950 | 44950 | 44900 | 122 |
| 413 | 20241113 | 120900 | 4576715400 | 44900 | 44900 | 44950 | 44900 | 159 |
| 414 | 20241113 | 120800 | 4569570350 | 44900 | 45050 | 45050 | 44900 | 736 |
| 415 | 20241113 | 120700 | 4536461700 | 45000 | 44850 | 45050 | 44800 | 1785 |
| 416 | 20241113 | 120600 | 4456352500 | 44850 | 44850 | 44850 | 44800 | 219 |
| 417 | 20241113 | 120500 | 4446533800 | 44850 | 44750 | 44850 | 44750 | 2171 |
| 418 | 20241113 | 120400 | 4349299850 | 44750 | 44750 | 44800 | 44750 | 184 |
| 419 | 20241113 | 120300 | 4341058300 | 44750 | 44800 | 44800 | 44750 | 233 |
| 420 | 20241113 | 120200 | 4330624000 | 44750 | 44750 | 44800 | 44750 | 259 |
| 421 | 20241113 | 120100 | 4319027700 | 44750 | 44700 | 44800 | 44700 | 128 |
| 422 | 20241113 | 120000 | 4313297850 | 44750 | 44700 | 44800 | 44700 | 175 |
| 423 | 20241113 | 115900 | 4305467300 | 44750 | 44700 | 44750 | 44700 | 347 |
| 424 | 20241113 | 115800 | 4289949600 | 44700 | 44700 | 44750 | 44700 | 186 |
| 425 | 20241113 | 115700 | 4281630900 | 44700 | 44750 | 44750 | 44700 | 168 |
| 426 | 20241113 | 115600 | 4274114750 | 44750 | 44750 | 44800 | 44700 | 172 |
| 427 | 20241113 | 115500 | 4266413550 | 44800 | 44800 | 44800 | 44750 | 182 |
| 428 | 20241113 | 115400 | 4258262600 | 44750 | 44700 | 44750 | 44700 | 240 |
| 429 | 20241113 | 115300 | 4247524850 | 44750 | 44750 | 44750 | 44700 | 297 |
| 430 | 20241113 | 115200 | 4234236450 | 44750 | 44700 | 44750 | 44700 | 176 |
| 431 | 20241113 | 115100 | 4226364450 | 44750 | 44750 | 44750 | 44700 | 190 |
| 432 | 20241113 | 115000 | 4217864800 | 44750 | 44750 | 44750 | 44700 | 128 |
| 433 | 20241113 | 114900 | 4212138450 | 44750 | 44750 | 44800 | 44700 | 151 |
| 434 | 20241113 | 114800 | 4205380100 | 44700 | 44750 | 44800 | 44700 | 307 |
| 435 | 20241113 | 114700 | 4191637000 | 44750 | 44750 | 44800 | 44750 | 169 |
| 436 | 20241113 | 114600 | 4184070550 | 44750 | 44700 | 44800 | 44700 | 547 |
| 437 | 20241113 | 114500 | 4159588700 | 44700 | 44650 | 44750 | 44650 | 1104 |
| 438 | 20241113 | 114400 | 4110230150 | 44600 | 44700 | 44700 | 44600 | 728 |
| 439 | 20241113 | 114300 | 4077721550 | 44700 | 44650 | 44700 | 44650 | 104 |
| 440 | 20241113 | 114200 | 4073075050 | 44650 | 44700 | 44700 | 44600 | 656 |
| 441 | 20241113 | 114100 | 4043779700 | 44650 | 44650 | 44700 | 44650 | 746 |
| 442 | 20241113 | 114000 | 4010469050 | 44600 | 44600 | 44650 | 44600 | 109 |
| 443 | 20241113 | 113900 | 4005604650 | 44600 | 44600 | 44650 | 44600 | 135 |
| 444 | 20241113 | 113800 | 3999581400 | 44600 | 44650 | 44650 | 44600 | 94 |
| 445 | 20241113 | 113700 | 3995386750 | 44600 | 44600 | 44650 | 44600 | 375 |
| 446 | 20241113 | 113600 | 3978645750 | 44600 | 44650 | 44700 | 44600 | 211 |
| 447 | 20241113 | 113500 | 3969223350 | 44650 | 44650 | 44650 | 44600 | 735 |
| 448 | 20241113 | 113400 | 3936407650 | 44650 | 44650 | 44650 | 44600 | 457 |
| 449 | 20241113 | 113300 | 3916021300 | 44600 | 44700 | 44700 | 44600 | 1946 |
| 450 | 20241113 | 113200 | 3829161000 | 44700 | 44750 | 44750 | 44650 | 356 |
| 451 | 20241113 | 113100 | 3813247400 | 44700 | 44700 | 44750 | 44700 | 292 |
| 452 | 20241113 | 113000 | 3800190900 | 44750 | 44750 | 44750 | 44650 | 141 |
| 453 | 20241113 | 112900 | 3793885550 | 44800 | 44800 | 44800 | 44750 | 151 |
| 454 | 20241113 | 112800 | 3787121550 | 44800 | 44650 | 44800 | 44650 | 208 |
| 455 | 20241113 | 112700 | 3777829350 | 44650 | 44750 | 44800 | 44650 | 1451 |
| 456 | 20241113 | 112600 | 3712942650 | 44700 | 44750 | 44750 | 44700 | 189 |
| 457 | 20241113 | 112500 | 3704488950 | 44750 | 44750 | 44800 | 44700 | 817 |
| 458 | 20241113 | 112400 | 3667925250 | 44750 | 44800 | 44800 | 44750 | 248 |
| 459 | 20241113 | 112300 | 3656821850 | 44800 | 44750 | 44800 | 44750 | 266 |
| 460 | 20241113 | 112200 | 3644914250 | 44750 | 44750 | 44800 | 44750 | 174 |
| 461 | 20241113 | 112100 | 3637123850 | 44800 | 44750 | 44800 | 44750 | 126 |
| 462 | 20241113 | 112000 | 3631480850 | 44800 | 44850 | 44850 | 44750 | 350 |
| 463 | 20241113 | 111900 | 3615798700 | 44850 | 44850 | 44900 | 44800 | 187 |
| 464 | 20241113 | 111800 | 3607415400 | 44850 | 44850 | 44900 | 44850 | 198 |
| 465 | 20241113 | 111700 | 3598529400 | 44850 | 44900 | 44900 | 44800 | 1366 |
| 466 | 20241113 | 111600 | 3537253600 | 44900 | 44900 | 44950 | 44900 | 457 |
| 467 | 20241113 | 111500 | 3516730150 | 44900 | 44900 | 44950 | 44850 | 180 |
| 468 | 20241113 | 111400 | 3508646650 | 44900 | 44900 | 44950 | 44800 | 418 |
| 469 | 20241113 | 111300 | 3489887750 | 44850 | 44900 | 44950 | 44850 | 529 |
| 470 | 20241113 | 111200 | 3466130050 | 44850 | 44850 | 44900 | 44850 | 165 |
| 471 | 20241113 | 111100 | 3458725350 | 44900 | 44800 | 44900 | 44800 | 1083 |
| 472 | 20241113 | 111000 | 3410152150 | 44850 | 44850 | 44850 | 44800 | 226 |
| 473 | 20241113 | 110900 | 3400022550 | 44800 | 44800 | 44850 | 44800 | 194 |
| 474 | 20241113 | 110800 | 3391325750 | 44800 | 44800 | 44850 | 44800 | 272 |
| 475 | 20241113 | 110700 | 3379133000 | 44800 | 44850 | 44850 | 44800 | 177 |
| 476 | 20241113 | 110600 | 3371197300 | 44850 | 44800 | 44850 | 44800 | 291 |
| 477 | 20241113 | 110500 | 3358149000 | 44850 | 44700 | 44850 | 44700 | 851 |
| 478 | 20241113 | 110400 | 3320049400 | 44700 | 44700 | 44750 | 44700 | 113 |
| 479 | 20241113 | 110300 | 3314996100 | 44700 | 44750 | 44800 | 44700 | 192 |
| 480 | 20241113 | 110200 | 3306404800 | 44700 | 44700 | 44750 | 44700 | 144 |
| 481 | 20241113 | 110100 | 3299963250 | 44800 | 44800 | 44800 | 44750 | 182 |
| 482 | 20241113 | 110000 | 3291816500 | 44750 | 44750 | 44800 | 44750 | 258 |
| 483 | 20241113 | 105900 | 3280266350 | 44750 | 44700 | 44750 | 44700 | 143 |
| 484 | 20241113 | 105800 | 3273868000 | 44700 | 44700 | 44750 | 44650 | 132 |
| 485 | 20241113 | 105700 | 3267967800 | 44700 | 44700 | 44750 | 44700 | 317 |
| 486 | 20241113 | 105600 | 3253792150 | 44750 | 44700 | 44750 | 44650 | 272 |
| 487 | 20241113 | 105500 | 3241629250 | 44750 | 44700 | 44750 | 44650 | 206 |
| 488 | 20241113 | 105400 | 3232421550 | 44750 | 44750 | 44800 | 44750 | 187 |
| 489 | 20241113 | 105300 | 3224051050 | 44750 | 44700 | 44750 | 44700 | 294 |
| 490 | 20241113 | 105200 | 3210902800 | 44700 | 44750 | 44850 | 44700 | 345 |
| 491 | 20241113 | 105100 | 3195452900 | 44750 | 44750 | 44800 | 44700 | 199 |
| 492 | 20241113 | 105000 | 3186546650 | 44750 | 44750 | 44750 | 44700 | 293 |
| 493 | 20241113 | 104900 | 3173438200 | 44700 | 44700 | 44750 | 44650 | 388 |
| 494 | 20241113 | 104800 | 3156094200 | 44700 | 44650 | 44700 | 44600 | 566 |
| 495 | 20241113 | 104700 | 3130806600 | 44650 | 44700 | 44700 | 44600 | 427 |
| 496 | 20241113 | 104600 | 3111750350 | 44700 | 44600 | 44700 | 44600 | 346 |
| 497 | 20241113 | 104500 | 3096305750 | 44600 | 44650 | 44650 | 44600 | 2296 |
| 498 | 20241113 | 104400 | 2993899250 | 44650 | 44650 | 44700 | 44600 | 617 |
| 499 | 20241113 | 104300 | 2966349050 | 44650 | 44600 | 44650 | 44600 | 92 |
| 500 | 20241113 | 104200 | 2962242750 | 44650 | 44600 | 44650 | 44600 | 1961 |
| 501 | 20241113 | 104100 | 2874780900 | 44600 | 44650 | 44650 | 44600 | 259 |
| 502 | 20241113 | 104000 | 2863225500 | 44650 | 44600 | 44650 | 44600 | 129 |
| 503 | 20241113 | 103900 | 2857470950 | 44650 | 44600 | 44650 | 44600 | 198 |
| 504 | 20241113 | 103800 | 2848638550 | 44650 | 44650 | 44650 | 44600 | 71 |
| 505 | 20241113 | 103700 | 2845469900 | 44650 | 44700 | 44700 | 44650 | 740 |
| 506 | 20241113 | 103600 | 2812427900 | 44700 | 44650 | 44700 | 44600 | 1063 |
| 507 | 20241113 | 103500 | 2764962200 | 44600 | 44650 | 44650 | 44600 | 172 |
| 508 | 20241113 | 103400 | 2757288400 | 44650 | 44700 | 44700 | 44650 | 732 |
| 509 | 20241113 | 103300 | 2724604100 | 44650 | 44700 | 44700 | 44650 | 77 |
| 510 | 20241113 | 103200 | 2721164000 | 44700 | 44700 | 44700 | 44650 | 487 |
| 511 | 20241113 | 103100 | 2699415850 | 44700 | 44700 | 44700 | 44650 | 131 |
| 512 | 20241113 | 103000 | 2693563450 | 44700 | 44700 | 44750 | 44700 | 143 |
| 513 | 20241113 | 102900 | 2687167550 | 44700 | 44650 | 44750 | 44650 | 1125 |
| 514 | 20241113 | 102800 | 2636881000 | 44650 | 44650 | 44700 | 44650 | 72 |
| 515 | 20241113 | 102700 | 2633665300 | 44650 | 44650 | 44700 | 44650 | 127 |
| 516 | 20241113 | 102600 | 2627993200 | 44700 | 44700 | 44700 | 44650 | 1222 |
| 517 | 20241113 | 102500 | 2573373950 | 44700 | 44750 | 44750 | 44700 | 150 |
| 518 | 20241113 | 102400 | 2566668500 | 44700 | 44750 | 44750 | 44700 | 37 |
| 519 | 20241113 | 102300 | 2565013450 | 44750 | 44750 | 44800 | 44700 | 747 |
| 520 | 20241113 | 102200 | 2531587050 | 44750 | 44750 | 44800 | 44750 | 635 |
| 521 | 20241113 | 102100 | 2503169500 | 44800 | 44750 | 44800 | 44750 | 163 |
| 522 | 20241113 | 102000 | 2495874700 | 44800 | 44800 | 44800 | 44750 | 83 |
| 523 | 20241113 | 101900 | 2492157200 | 44750 | 44800 | 44850 | 44750 | 239 |
| 524 | 20241113 | 101800 | 2481449100 | 44900 | 44850 | 44900 | 44850 | 153 |
| 525 | 20241113 | 101700 | 2474586950 | 44900 | 44750 | 44900 | 44750 | 1028 |
| 526 | 20241113 | 101600 | 2428496350 | 44750 | 44750 | 44750 | 44700 | 241 |
| 527 | 20241113 | 101500 | 2417714050 | 44750 | 44750 | 44750 | 44700 | 69 |
| 528 | 20241113 | 101400 | 2414629400 | 44750 | 44750 | 44800 | 44700 | 724 |
| 529 | 20241113 | 101300 | 2382228300 | 44750 | 44750 | 44750 | 44700 | 20 |
| 530 | 20241113 | 101200 | 2381334200 | 44700 | 44750 | 44750 | 44700 | 219 |
| 531 | 20241113 | 101100 | 2371543950 | 44750 | 44800 | 44800 | 44750 | 206 |
| 532 | 20241113 | 101000 | 2362322250 | 44800 | 44750 | 44800 | 44750 | 64 |
| 533 | 20241113 | 100900 | 2359458200 | 44750 | 44700 | 44800 | 44700 | 621 |
| 534 | 20241113 | 100800 | 2331687800 | 44700 | 44800 | 44800 | 44700 | 1404 |
| 535 | 20241113 | 100700 | 2268874400 | 44750 | 44800 | 44850 | 44750 | 267 |
| 536 | 20241113 | 100600 | 2256912100 | 44800 | 44800 | 44850 | 44800 | 98 |
| 537 | 20241113 | 100500 | 2252521600 | 44850 | 44900 | 44900 | 44850 | 238 |
| 538 | 20241113 | 100400 | 2241845600 | 44900 | 44850 | 44900 | 44850 | 271 |
| 539 | 20241113 | 100300 | 2229686300 | 44900 | 44900 | 44900 | 44850 | 272 |
| 540 | 20241113 | 100200 | 2217485550 | 44900 | 44850 | 44900 | 44850 | 151 |
| 541 | 20241113 | 100100 | 2210710700 | 44900 | 45000 | 45000 | 44850 | 282 |
| 542 | 20241113 | 100000 | 2198042000 | 44950 | 45000 | 45000 | 44950 | 112 |
| 543 | 20241113 | 095900 | 2193007350 | 45000 | 45000 | 45100 | 44950 | 557 |
| 544 | 20241113 | 095800 | 2167939800 | 45000 | 45000 | 45000 | 44950 | 41 |
| 545 | 20241113 | 095700 | 2166096150 | 45000 | 44950 | 45000 | 44900 | 222 |
| 546 | 20241113 | 095600 | 2156117950 | 45000 | 45000 | 45000 | 44900 | 407 |
| 547 | 20241113 | 095500 | 2137821600 | 44950 | 44900 | 44950 | 44850 | 1490 |
| 548 | 20241113 | 095400 | 2070917850 | 44900 | 44800 | 44900 | 44800 | 1267 |
| 549 | 20241113 | 095300 | 2014073450 | 44800 | 44800 | 44850 | 44800 | 229 |
| 550 | 20241113 | 095200 | 2003812700 | 44800 | 44750 | 44800 | 44750 | 251 |
| 551 | 20241113 | 095100 | 1992569450 | 44800 | 44800 | 44800 | 44750 | 327 |
| 552 | 20241113 | 095000 | 1977924350 | 44800 | 44850 | 44850 | 44800 | 508 |
| 553 | 20241113 | 094900 | 1955164700 | 44850 | 44800 | 44850 | 44800 | 293 |
| 554 | 20241113 | 094800 | 1942026000 | 44850 | 44800 | 44850 | 44750 | 654 |
| 555 | 20241113 | 094700 | 1912720800 | 44800 | 44750 | 44800 | 44750 | 96 |
| 556 | 20241113 | 094600 | 1908424300 | 44800 | 44750 | 44800 | 44750 | 129 |
| 557 | 20241113 | 094500 | 1902650850 | 44750 | 44800 | 44800 | 44750 | 237 |
| 558 | 20241113 | 094400 | 1892035950 | 44850 | 44850 | 44850 | 44750 | 592 |
| 559 | 20241113 | 094300 | 1865496700 | 44800 | 44850 | 44850 | 44800 | 204 |
| 560 | 20241113 | 094200 | 1856356800 | 44850 | 44800 | 44850 | 44800 | 486 |
| 561 | 20241113 | 094100 | 1834580750 | 44800 | 44700 | 44800 | 44700 | 724 |
| 562 | 20241113 | 094000 | 1802181050 | 44700 | 44700 | 44750 | 44700 | 398 |
| 563 | 20241113 | 093900 | 1784388950 | 44700 | 44750 | 44750 | 44650 | 156 |
| 564 | 20241113 | 093800 | 1777415500 | 44750 | 44700 | 44750 | 44700 | 322 |
| 565 | 20241113 | 093700 | 1763020450 | 44700 | 44750 | 44750 | 44700 | 156 |
| 566 | 20241113 | 093600 | 1756047100 | 44750 | 44750 | 44750 | 44700 | 52 |
| 567 | 20241113 | 093500 | 1753721400 | 44700 | 44700 | 44700 | 44700 | 342 |
| 568 | 20241113 | 093400 | 1738434000 | 44700 | 44650 | 44750 | 44650 | 825 |
| 569 | 20241113 | 093300 | 1701543300 | 44650 | 44600 | 44650 | 44550 | 445 |
| 570 | 20241113 | 093200 | 1681701250 | 44600 | 44650 | 44650 | 44600 | 382 |
| 571 | 20241113 | 093100 | 1664662250 | 44600 | 44550 | 44650 | 44500 | 991 |
| 572 | 20241113 | 093000 | 1620505050 | 44500 | 44500 | 44550 | 44450 | 604 |
| 573 | 20241113 | 092900 | 1593627750 | 44500 | 44500 | 44550 | 44500 | 1014 |
| 574 | 20241113 | 092800 | 1548483100 | 44500 | 44500 | 44550 | 44450 | 504 |
| 575 | 20241113 | 092700 | 1526060300 | 44450 | 44550 | 44550 | 44400 | 3538 |
| 576 | 20241113 | 092600 | 1368786850 | 44500 | 44650 | 44650 | 44450 | 4961 |
| 577 | 20241113 | 092500 | 1147781400 | 44700 | 44700 | 44700 | 44650 | 314 |
| 578 | 20241113 | 092400 | 1133748600 | 44700 | 44700 | 44750 | 44650 | 1101 |
| 579 | 20241113 | 092300 | 1084543800 | 44700 | 44750 | 44750 | 44700 | 1191 |
| 580 | 20241113 | 092200 | 1031280750 | 44750 | 44750 | 44800 | 44700 | 1009 |
| 581 | 20241113 | 092100 | 986146150 | 44750 | 44750 | 44800 | 44700 | 1390 |
| 582 | 20241113 | 092000 | 923943800 | 44800 | 44850 | 44900 | 44800 | 1433 |
| 583 | 20241113 | 091900 | 859677450 | 44850 | 44750 | 44850 | 44750 | 1167 |
| 584 | 20241113 | 091800 | 807423100 | 44750 | 44900 | 44900 | 44750 | 1855 |
| 585 | 20241113 | 091700 | 724261750 | 44900 | 44900 | 45000 | 44850 | 2161 |
| 586 | 20241113 | 091600 | 627212300 | 44900 | 44950 | 45000 | 44900 | 460 |
| 587 | 20241113 | 091500 | 606537150 | 45000 | 45000 | 45050 | 45000 | 1562 |
| 588 | 20241113 | 091400 | 536237550 | 45050 | 45050 | 45050 | 45000 | 433 |
| 589 | 20241113 | 091300 | 516732100 | 45000 | 45100 | 45100 | 45000 | 550 |
| 590 | 20241113 | 091200 | 491954350 | 45100 | 45100 | 45150 | 45050 | 788 |
| 591 | 20241113 | 091100 | 456400750 | 45150 | 45100 | 45150 | 45100 | 270 |
| 592 | 20241113 | 091000 | 444212550 | 45100 | 45050 | 45150 | 45050 | 915 |
| 593 | 20241113 | 090900 | 402937900 | 45100 | 45100 | 45100 | 45050 | 1575 |
| 594 | 20241113 | 090800 | 331933000 | 45100 | 45150 | 45150 | 45100 | 481 |
| 595 | 20241113 | 090700 | 310223000 | 45200 | 45250 | 45300 | 45150 | 1637 |
| 596 | 20241113 | 090600 | 236252150 | 45300 | 45250 | 45300 | 45200 | 334 |
| 597 | 20241113 | 090500 | 221134850 | 45250 | 45300 | 45350 | 45200 | 580 |
| 598 | 20241113 | 090400 | 194885050 | 45300 | 45300 | 45300 | 45200 | 221 |
| 599 | 20241113 | 090300 | 184881250 | 45300 | 45200 | 45300 | 45200 | 252 |
| 600 | 20241113 | 090200 | 173488400 | 45200 | 45150 | 45250 | 45150 | 1536 |
| 601 | 20241113 | 090100 | 104079800 | 45200 | 45150 | 45200 | 45150 | 402 |
| 602 | 20241113 | 090000 | 85916800 | 45150 | 45200 | 45250 | 45150 | 1901 |