29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 79511 |
| 3 | 20241114 | 185800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20241114 | 185700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20241114 | 185600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20241114 | 185500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20241114 | 185400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20241114 | 185300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20241114 | 185200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20241114 | 185100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20241114 | 185000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20241114 | 184900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20241114 | 184800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20241114 | 184700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20241114 | 184600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20241114 | 184500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20241114 | 184400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20241114 | 184300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20241114 | 184200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20241114 | 184100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20241114 | 184000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20241114 | 183900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20241114 | 183800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20241114 | 183700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20241114 | 183600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20241114 | 183500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20241114 | 183400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20241114 | 183300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20241114 | 183200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20241114 | 183100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20241114 | 183000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20241114 | 182900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 79511 |
| 33 | 20241114 | 182800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20241114 | 182700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20241114 | 182600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20241114 | 182500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20241114 | 182400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20241114 | 182300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20241114 | 182200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20241114 | 182100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20241114 | 182000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20241114 | 181900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20241114 | 181800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20241114 | 181700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20241114 | 181600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20241114 | 181500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20241114 | 181400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20241114 | 181300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20241114 | 181200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20241114 | 181100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20241114 | 181000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20241114 | 180900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20241114 | 180800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20241114 | 180700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20241114 | 180600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20241114 | 180500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20241114 | 180400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20241114 | 180300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20241114 | 180200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20241114 | 180100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20241114 | 180000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20241114 | 175900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 79511 |
| 63 | 20241114 | 175800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20241114 | 175700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20241114 | 175600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20241114 | 175500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20241114 | 175400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20241114 | 175300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20241114 | 175200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20241114 | 175100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20241114 | 175000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20241114 | 174900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20241114 | 174800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20241114 | 174700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20241114 | 174600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20241114 | 174500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20241114 | 174400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20241114 | 174300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20241114 | 174200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20241114 | 174100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20241114 | 174000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20241114 | 173900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20241114 | 173800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20241114 | 173700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20241114 | 173600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20241114 | 173500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20241114 | 173400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20241114 | 173300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20241114 | 173200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20241114 | 173100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20241114 | 173000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20241114 | 172900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 79511 |
| 93 | 20241114 | 172800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20241114 | 172700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20241114 | 172600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20241114 | 172500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20241114 | 172400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20241114 | 172300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20241114 | 172200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20241114 | 172100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20241114 | 172000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20241114 | 171900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20241114 | 171800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20241114 | 171700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20241114 | 171600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20241114 | 171500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20241114 | 171400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20241114 | 171300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20241114 | 171200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20241114 | 171100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20241114 | 171000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20241114 | 170900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20241114 | 170800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20241114 | 170700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20241114 | 170600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20241114 | 170500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20241114 | 170400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20241114 | 170300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20241114 | 170200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20241114 | 170100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20241114 | 170000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20241114 | 165900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 79511 |
| 123 | 20241114 | 165800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20241114 | 165700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20241114 | 165600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20241114 | 165500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20241114 | 165400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20241114 | 165300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20241114 | 165200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20241114 | 165100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20241114 | 165000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20241114 | 164900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20241114 | 164800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20241114 | 164700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20241114 | 164600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20241114 | 164500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20241114 | 164400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20241114 | 164300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20241114 | 164200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20241114 | 164100 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20241114 | 164000 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20241114 | 163900 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20241114 | 163800 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20241114 | 163700 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20241114 | 163600 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20241114 | 163500 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20241114 | 163400 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20241114 | 163300 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20241114 | 163200 | 12803926600 | 44450 | 44450 | 44450 | 44450 | 79511 |
| 150 | 20241114 | 163100 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20241114 | 163000 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20241114 | 162900 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 153 | 20241114 | 162800 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20241114 | 162700 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20241114 | 162600 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20241114 | 162500 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20241114 | 162400 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20241114 | 162300 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20241114 | 162200 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20241114 | 162100 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20241114 | 162000 | 9269662650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20241114 | 161900 | 9269662650 | 44900 | 44900 | 44950 | 44650 | 937 |
| 163 | 20241114 | 161800 | 9227744150 | 44900 | 44850 | 44900 | 44800 | 1718 |
| 164 | 20241114 | 161700 | 9150679150 | 44850 | 44750 | 44850 | 44750 | 452 |
| 165 | 20241114 | 161600 | 9130431750 | 44800 | 44800 | 44800 | 44750 | 366 |
| 166 | 20241114 | 161500 | 9114044900 | 44800 | 44750 | 44900 | 44750 | 300 |
| 167 | 20241114 | 161400 | 9100601150 | 44750 | 44750 | 44950 | 44700 | 770 |
| 168 | 20241114 | 161300 | 9066068900 | 44700 | 44600 | 44950 | 44600 | 1180 |
| 169 | 20241114 | 161200 | 9013274500 | 44600 | 44650 | 44700 | 44600 | 1197 |
| 170 | 20241114 | 161100 | 8959829200 | 44650 | 44650 | 44700 | 44650 | 142 |
| 171 | 20241114 | 161000 | 8953487550 | 44650 | 44650 | 44700 | 44650 | 689 |
| 172 | 20241114 | 160900 | 8922712650 | 44650 | 44750 | 44750 | 44650 | 472 |
| 173 | 20241114 | 160800 | 8901612350 | 44700 | 44700 | 44750 | 44700 | 114 |
| 174 | 20241114 | 160700 | 8896516350 | 44750 | 44700 | 44750 | 44700 | 277 |
| 175 | 20241114 | 160600 | 8884131300 | 44700 | 44700 | 44750 | 44700 | 296 |
| 176 | 20241114 | 160500 | 8870888750 | 44700 | 44800 | 44850 | 44700 | 803 |
| 177 | 20241114 | 160400 | 8834924800 | 44800 | 44850 | 44850 | 44800 | 112 |
| 178 | 20241114 | 160300 | 8829905600 | 44850 | 44800 | 44850 | 44800 | 460 |
| 179 | 20241114 | 160200 | 8809288250 | 44800 | 44800 | 44850 | 44800 | 365 |
| 180 | 20241114 | 160100 | 8792933100 | 44800 | 44800 | 44850 | 44800 | 139 |
| 181 | 20241114 | 160000 | 8786704250 | 44800 | 44900 | 44900 | 44800 | 414 |
| 182 | 20241114 | 155900 | 8768131550 | 44950 | 44900 | 44950 | 44850 | 357 |
| 183 | 20241114 | 155800 | 8752093300 | 44900 | 44950 | 44950 | 44800 | 501 |
| 184 | 20241114 | 155700 | 8729614750 | 44950 | 44850 | 44950 | 44800 | 330 |
| 185 | 20241114 | 155600 | 8714806950 | 44900 | 44950 | 45000 | 44850 | 571 |
| 186 | 20241114 | 155500 | 8689159950 | 44950 | 44950 | 44950 | 44850 | 689 |
| 187 | 20241114 | 155400 | 8658216950 | 44900 | 44950 | 44950 | 44900 | 349 |
| 188 | 20241114 | 155300 | 8642538700 | 44950 | 45000 | 45000 | 44900 | 730 |
| 189 | 20241114 | 155200 | 8609720850 | 44950 | 45000 | 45000 | 44950 | 516 |
| 190 | 20241114 | 155100 | 8586514750 | 44950 | 44950 | 45000 | 44900 | 579 |
| 191 | 20241114 | 155000 | 8560491100 | 44950 | 45000 | 45000 | 44900 | 387 |
| 192 | 20241114 | 154900 | 8543085600 | 45000 | 45000 | 45000 | 44900 | 953 |
| 193 | 20241114 | 154800 | 8500252200 | 45000 | 45000 | 45050 | 44900 | 914 |
| 194 | 20241114 | 154700 | 8459170050 | 44950 | 45000 | 45050 | 44950 | 961 |
| 195 | 20241114 | 154600 | 8415921600 | 45050 | 44950 | 45050 | 44950 | 395 |
| 196 | 20241114 | 154500 | 8398153250 | 44950 | 45000 | 45050 | 44950 | 450 |
| 197 | 20241114 | 154400 | 8377908300 | 44950 | 45000 | 45050 | 44950 | 365 |
| 198 | 20241114 | 154300 | 8361477350 | 44950 | 44950 | 45050 | 44950 | 389 |
| 199 | 20241114 | 154200 | 8343969300 | 45000 | 45000 | 45050 | 44950 | 681 |
| 200 | 20241114 | 154100 | 8313333500 | 44950 | 45100 | 45100 | 44950 | 723 |
| 201 | 20241114 | 154000 | 8280777100 | 45000 | 45050 | 45100 | 45000 | 581 |
| 202 | 20241114 | 153900 | 8254608100 | 45050 | 45000 | 45050 | 44950 | 1481 |
| 203 | 20241114 | 153800 | 8187967350 | 44950 | 45000 | 45000 | 44950 | 691 |
| 204 | 20241114 | 153700 | 8156880750 | 44950 | 44900 | 45000 | 44850 | 615 |
| 205 | 20241114 | 153600 | 8129225400 | 44850 | 44900 | 45000 | 44850 | 466 |
| 206 | 20241114 | 153500 | 8108276000 | 44850 | 45000 | 45000 | 44850 | 656 |
| 207 | 20241114 | 153400 | 8078792300 | 45000 | 44950 | 45000 | 44850 | 926 |
| 208 | 20241114 | 153300 | 8037187200 | 44950 | 44900 | 44950 | 44850 | 395 |
| 209 | 20241114 | 153200 | 8019437850 | 44850 | 44900 | 44950 | 44850 | 743 |
| 210 | 20241114 | 153100 | 7986065450 | 44850 | 44850 | 44950 | 44800 | 685 |
| 211 | 20241114 | 153000 | 7955327400 | 44850 | 44850 | 44900 | 44700 | 370 |
| 212 | 20241114 | 152900 | 7938735200 | 44900 | 44800 | 44900 | 44700 | 642 |
| 213 | 20241114 | 152800 | 7909982400 | 44700 | 44800 | 44800 | 44700 | 691 |
| 214 | 20241114 | 152700 | 7879051650 | 44750 | 44750 | 44800 | 44700 | 711 |
| 215 | 20241114 | 152600 | 7847241400 | 44700 | 44700 | 44900 | 44700 | 1031 |
| 216 | 20241114 | 152500 | 7801077050 | 44850 | 44850 | 44850 | 44700 | 391 |
| 217 | 20241114 | 152400 | 7783568800 | 44800 | 44750 | 44850 | 44700 | 471 |
| 218 | 20241114 | 152300 | 7762471150 | 44750 | 44850 | 44850 | 44600 | 492 |
| 219 | 20241114 | 152200 | 7740440850 | 44850 | 44700 | 44850 | 44600 | 685 |
| 220 | 20241114 | 152100 | 7709786300 | 44700 | 44650 | 44750 | 44650 | 517 |
| 221 | 20241114 | 152000 | 7686680700 | 44650 | 44700 | 44700 | 44650 | 237 |
| 222 | 20241114 | 151900 | 7676089400 | 44700 | 44750 | 44750 | 44650 | 602 |
| 223 | 20241114 | 151800 | 7649163900 | 44700 | 44750 | 44800 | 44700 | 627 |
| 224 | 20241114 | 151700 | 7621098750 | 44750 | 44750 | 44800 | 44750 | 347 |
| 225 | 20241114 | 151600 | 7605565150 | 44750 | 44700 | 44750 | 44600 | 813 |
| 226 | 20241114 | 151500 | 7569229850 | 44700 | 44650 | 44750 | 44650 | 254 |
| 227 | 20241114 | 151400 | 7557880400 | 44600 | 44700 | 44750 | 44600 | 531 |
| 228 | 20241114 | 151300 | 7534154850 | 44650 | 44700 | 44700 | 44650 | 501 |
| 229 | 20241114 | 151200 | 7511776250 | 44700 | 44750 | 44750 | 44650 | 399 |
| 230 | 20241114 | 151100 | 7493937800 | 44700 | 44650 | 44750 | 44650 | 725 |
| 231 | 20241114 | 151000 | 7461538800 | 44700 | 44650 | 44700 | 44650 | 435 |
| 232 | 20241114 | 150900 | 7442107600 | 44650 | 44700 | 44700 | 44650 | 1039 |
| 233 | 20241114 | 150800 | 7395685450 | 44700 | 44700 | 44700 | 44650 | 285 |
| 234 | 20241114 | 150700 | 7382959550 | 44700 | 44550 | 44750 | 44550 | 1617 |
| 235 | 20241114 | 150600 | 7310791100 | 44600 | 44500 | 44600 | 44500 | 633 |
| 236 | 20241114 | 150500 | 7282605300 | 44550 | 44600 | 44600 | 44550 | 612 |
| 237 | 20241114 | 150400 | 7255339850 | 44600 | 44600 | 44700 | 44550 | 633 |
| 238 | 20241114 | 150300 | 7227100200 | 44700 | 44600 | 44700 | 44600 | 534 |
| 239 | 20241114 | 150200 | 7203271350 | 44600 | 44550 | 44750 | 44550 | 1227 |
| 240 | 20241114 | 150100 | 7148523500 | 44600 | 44650 | 44700 | 44550 | 760 |
| 241 | 20241114 | 150000 | 7114629950 | 44650 | 44650 | 44700 | 44650 | 780 |
| 242 | 20241114 | 145900 | 7079801200 | 44650 | 44600 | 44750 | 44600 | 2271 |
| 243 | 20241114 | 145800 | 6978330900 | 44550 | 44650 | 44700 | 44550 | 647 |
| 244 | 20241114 | 145700 | 6949430250 | 44700 | 44650 | 44700 | 44600 | 733 |
| 245 | 20241114 | 145600 | 6916693000 | 44650 | 44650 | 44700 | 44650 | 640 |
| 246 | 20241114 | 145500 | 6888102350 | 44700 | 44700 | 44700 | 44650 | 432 |
| 247 | 20241114 | 145400 | 6868799050 | 44750 | 44600 | 44750 | 44600 | 528 |
| 248 | 20241114 | 145300 | 6845219000 | 44600 | 44700 | 44750 | 44600 | 334 |
| 249 | 20241114 | 145200 | 6830305100 | 44600 | 44600 | 44650 | 44600 | 724 |
| 250 | 20241114 | 145100 | 6797990150 | 44600 | 44600 | 44650 | 44600 | 250 |
| 251 | 20241114 | 145000 | 6786839850 | 44600 | 44650 | 44700 | 44600 | 1659 |
| 252 | 20241114 | 144900 | 6712736450 | 44600 | 44500 | 44650 | 44500 | 844 |
| 253 | 20241114 | 144800 | 6675095900 | 44500 | 44550 | 44600 | 44500 | 231 |
| 254 | 20241114 | 144700 | 6664806650 | 44550 | 44550 | 44600 | 44550 | 444 |
| 255 | 20241114 | 144600 | 6645018100 | 44550 | 44600 | 44600 | 44500 | 615 |
| 256 | 20241114 | 144500 | 6617625550 | 44550 | 44550 | 44600 | 44550 | 100 |
| 257 | 20241114 | 144400 | 6613168000 | 44550 | 44500 | 44550 | 44500 | 859 |
| 258 | 20241114 | 144300 | 6574922850 | 44550 | 44550 | 44550 | 44500 | 519 |
| 259 | 20241114 | 144200 | 6551814900 | 44550 | 44550 | 44600 | 44500 | 511 |
| 260 | 20241114 | 144100 | 6529059950 | 44500 | 44550 | 44600 | 44500 | 536 |
| 261 | 20241114 | 144000 | 6505197200 | 44550 | 44500 | 44550 | 44500 | 237 |
| 262 | 20241114 | 143900 | 6494645950 | 44550 | 44500 | 44600 | 44500 | 466 |
| 263 | 20241114 | 143800 | 6473899500 | 44500 | 44500 | 44600 | 44500 | 408 |
| 264 | 20241114 | 143700 | 6455734050 | 44450 | 44550 | 44550 | 44450 | 404 |
| 265 | 20241114 | 143600 | 6437754100 | 44550 | 44500 | 44550 | 44500 | 582 |
| 266 | 20241114 | 143500 | 6411845150 | 44500 | 44550 | 44600 | 44500 | 256 |
| 267 | 20241114 | 143400 | 6400442950 | 44550 | 44500 | 44600 | 44500 | 1095 |
| 268 | 20241114 | 143300 | 6351688150 | 44500 | 44500 | 44600 | 44500 | 1036 |
| 269 | 20241114 | 143200 | 6305566250 | 44500 | 44550 | 44600 | 44500 | 588 |
| 270 | 20241114 | 143100 | 6279370100 | 44600 | 44550 | 44650 | 44550 | 335 |
| 271 | 20241114 | 143000 | 6264422750 | 44600 | 44600 | 44600 | 44550 | 582 |
| 272 | 20241114 | 142900 | 6238481000 | 44600 | 44550 | 44600 | 44500 | 563 |
| 273 | 20241114 | 142800 | 6213387750 | 44650 | 44550 | 44650 | 44500 | 576 |
| 274 | 20241114 | 142700 | 6187707150 | 44500 | 44550 | 44550 | 44500 | 456 |
| 275 | 20241114 | 142600 | 6167406350 | 44500 | 44550 | 44600 | 44500 | 381 |
| 276 | 20241114 | 142500 | 6150443400 | 44500 | 44600 | 44600 | 44500 | 500 |
| 277 | 20241114 | 142400 | 6128170400 | 44600 | 44550 | 44600 | 44550 | 201 |
| 278 | 20241114 | 142300 | 6119208000 | 44550 | 44650 | 44700 | 44550 | 612 |
| 279 | 20241114 | 142200 | 6091907650 | 44600 | 44650 | 44650 | 44500 | 591 |
| 280 | 20241114 | 142100 | 6065557200 | 44650 | 44550 | 44650 | 44550 | 290 |
| 281 | 20241114 | 142000 | 6052622000 | 44600 | 44700 | 44700 | 44550 | 923 |
| 282 | 20241114 | 141900 | 6011454150 | 44700 | 44700 | 44750 | 44650 | 587 |
| 283 | 20241114 | 141800 | 5985218550 | 44700 | 44800 | 44800 | 44600 | 722 |
| 284 | 20241114 | 141700 | 5952945650 | 44700 | 44750 | 44800 | 44700 | 453 |
| 285 | 20241114 | 141600 | 5932684050 | 44700 | 44700 | 44750 | 44700 | 469 |
| 286 | 20241114 | 141500 | 5911708850 | 44700 | 44750 | 44750 | 44700 | 216 |
| 287 | 20241114 | 141400 | 5902050200 | 44700 | 44800 | 44800 | 44700 | 713 |
| 288 | 20241114 | 141300 | 5870119450 | 44800 | 44850 | 44900 | 44800 | 369 |
| 289 | 20241114 | 141200 | 5853563350 | 44800 | 44750 | 44900 | 44750 | 1141 |
| 290 | 20241114 | 141100 | 5802396350 | 44700 | 44850 | 44850 | 44700 | 556 |
| 291 | 20241114 | 141000 | 5777492100 | 44850 | 44900 | 44900 | 44800 | 808 |
| 292 | 20241114 | 140900 | 5741251400 | 44850 | 44900 | 44900 | 44850 | 163 |
| 293 | 20241114 | 140800 | 5733940300 | 44850 | 44900 | 44900 | 44850 | 96 |
| 294 | 20241114 | 140700 | 5729631250 | 44900 | 44850 | 44950 | 44850 | 483 |
| 295 | 20241114 | 140600 | 5707945000 | 44850 | 44850 | 44900 | 44800 | 281 |
| 296 | 20241114 | 140500 | 5695343700 | 44850 | 44900 | 44900 | 44850 | 314 |
| 297 | 20241114 | 140400 | 5681251400 | 44900 | 44900 | 44900 | 44850 | 268 |
| 298 | 20241114 | 140300 | 5669223550 | 44850 | 44800 | 44950 | 44800 | 172 |
| 299 | 20241114 | 140200 | 5661502100 | 44850 | 44900 | 44950 | 44800 | 605 |
| 300 | 20241114 | 140100 | 5634362100 | 44950 | 44950 | 44950 | 44900 | 462 |
| 301 | 20241114 | 140000 | 5613604250 | 44950 | 44950 | 44950 | 44900 | 73 |
| 302 | 20241114 | 135900 | 5610323250 | 44900 | 44900 | 44950 | 44850 | 547 |
| 303 | 20241114 | 135800 | 5585771850 | 44850 | 44850 | 44900 | 44850 | 232 |
| 304 | 20241114 | 135700 | 5575357300 | 44850 | 44950 | 44950 | 44850 | 660 |
| 305 | 20241114 | 135600 | 5545722950 | 44950 | 44950 | 44950 | 44900 | 253 |
| 306 | 20241114 | 135500 | 5534357200 | 44950 | 44900 | 44950 | 44850 | 256 |
| 307 | 20241114 | 135400 | 5522859900 | 44900 | 44900 | 44900 | 44850 | 230 |
| 308 | 20241114 | 135300 | 5512538450 | 44850 | 44850 | 44900 | 44850 | 227 |
| 309 | 20241114 | 135200 | 5502352850 | 44850 | 44750 | 44900 | 44750 | 1230 |
| 310 | 20241114 | 135100 | 5447233000 | 44800 | 44700 | 44800 | 44700 | 262 |
| 311 | 20241114 | 135000 | 5435512800 | 44700 | 44750 | 44750 | 44700 | 100 |
| 312 | 20241114 | 134900 | 5431039050 | 44700 | 44750 | 44800 | 44700 | 397 |
| 313 | 20241114 | 134800 | 5413271950 | 44700 | 44750 | 44750 | 44700 | 90 |
| 314 | 20241114 | 134700 | 5409245000 | 44800 | 44700 | 44800 | 44700 | 378 |
| 315 | 20241114 | 134600 | 5392335300 | 44650 | 44750 | 44800 | 44650 | 921 |
| 316 | 20241114 | 134500 | 5351124000 | 44750 | 44800 | 44800 | 44750 | 178 |
| 317 | 20241114 | 134400 | 5343150200 | 44800 | 44750 | 44850 | 44750 | 193 |
| 318 | 20241114 | 134300 | 5334501750 | 44750 | 44750 | 44850 | 44750 | 403 |
| 319 | 20241114 | 134200 | 5316446550 | 44750 | 44800 | 44800 | 44750 | 153 |
| 320 | 20241114 | 134100 | 5309592650 | 44750 | 44800 | 44800 | 44750 | 212 |
| 321 | 20241114 | 134000 | 5300101400 | 44800 | 44750 | 44800 | 44750 | 316 |
| 322 | 20241114 | 133900 | 5285950850 | 44850 | 44750 | 44850 | 44750 | 435 |
| 323 | 20241114 | 133800 | 5266467750 | 44700 | 44700 | 44800 | 44700 | 533 |
| 324 | 20241114 | 133700 | 5242603600 | 44700 | 44900 | 44900 | 44700 | 1001 |
| 325 | 20241114 | 133600 | 5197735450 | 44850 | 44850 | 44950 | 44850 | 326 |
| 326 | 20241114 | 133500 | 5183102850 | 44850 | 44900 | 44950 | 44850 | 403 |
| 327 | 20241114 | 133400 | 5165007550 | 44900 | 44850 | 44950 | 44850 | 336 |
| 328 | 20241114 | 133300 | 5149917650 | 44850 | 44950 | 44950 | 44850 | 343 |
| 329 | 20241114 | 133200 | 5134519500 | 44950 | 44900 | 44950 | 44900 | 614 |
| 330 | 20241114 | 133100 | 5106949050 | 44900 | 44800 | 44950 | 44800 | 2979 |
| 331 | 20241114 | 133000 | 4973229250 | 44850 | 44850 | 44850 | 44800 | 247 |
| 332 | 20241114 | 132900 | 4962156850 | 44850 | 44800 | 44850 | 44800 | 217 |
| 333 | 20241114 | 132800 | 4952430900 | 44800 | 44800 | 44850 | 44750 | 360 |
| 334 | 20241114 | 132700 | 4936302550 | 44800 | 44800 | 44800 | 44750 | 130 |
| 335 | 20241114 | 132600 | 4930483750 | 44800 | 44800 | 44800 | 44750 | 160 |
| 336 | 20241114 | 132500 | 4923316750 | 44750 | 44800 | 44800 | 44750 | 203 |
| 337 | 20241114 | 132400 | 4914227650 | 44800 | 44750 | 44800 | 44750 | 316 |
| 338 | 20241114 | 132300 | 4900081800 | 44750 | 44700 | 44800 | 44700 | 214 |
| 339 | 20241114 | 132200 | 4890499100 | 44750 | 44750 | 44750 | 44700 | 228 |
| 340 | 20241114 | 132100 | 4880301150 | 44700 | 44750 | 44800 | 44700 | 257 |
| 341 | 20241114 | 132000 | 4868794500 | 44750 | 44750 | 44750 | 44750 | 198 |
| 342 | 20241114 | 131900 | 4859934000 | 44750 | 44700 | 44750 | 44700 | 330 |
| 343 | 20241114 | 131800 | 4845171900 | 44700 | 44800 | 44800 | 44700 | 120 |
| 344 | 20241114 | 131700 | 4839799000 | 44750 | 44750 | 44800 | 44750 | 193 |
| 345 | 20241114 | 131600 | 4831159400 | 44750 | 44750 | 44800 | 44750 | 310 |
| 346 | 20241114 | 131500 | 4817276950 | 44800 | 44800 | 44800 | 44800 | 6 |
| 347 | 20241114 | 131400 | 4817008150 | 44750 | 44750 | 44800 | 44750 | 873 |
| 348 | 20241114 | 131300 | 4777935850 | 44750 | 44750 | 44750 | 44700 | 274 |
| 349 | 20241114 | 131200 | 4765674400 | 44700 | 44750 | 44750 | 44700 | 256 |
| 350 | 20241114 | 131100 | 4754224450 | 44700 | 44700 | 44750 | 44700 | 191 |
| 351 | 20241114 | 131000 | 4745683400 | 44750 | 44700 | 44750 | 44700 | 194 |
| 352 | 20241114 | 130900 | 4737002400 | 44750 | 44700 | 44750 | 44700 | 479 |
| 353 | 20241114 | 130800 | 4715587250 | 44700 | 44700 | 44750 | 44700 | 251 |
| 354 | 20241114 | 130700 | 4704361350 | 44750 | 44700 | 44750 | 44700 | 238 |
| 355 | 20241114 | 130600 | 4693711150 | 44700 | 44750 | 44750 | 44700 | 216 |
| 356 | 20241114 | 130500 | 4684052850 | 44700 | 44700 | 44750 | 44700 | 722 |
| 357 | 20241114 | 130400 | 4651778300 | 44700 | 44700 | 44800 | 44700 | 2254 |
| 358 | 20241114 | 130300 | 4550913100 | 44700 | 44700 | 44750 | 44700 | 221 |
| 359 | 20241114 | 130200 | 4541028800 | 44750 | 44750 | 44750 | 44700 | 256 |
| 360 | 20241114 | 130100 | 4529574050 | 44700 | 44700 | 44750 | 44700 | 229 |
| 361 | 20241114 | 130000 | 4519331600 | 44700 | 44700 | 44750 | 44700 | 163 |
| 362 | 20241114 | 125900 | 4512042550 | 44700 | 44750 | 44750 | 44700 | 164 |
| 363 | 20241114 | 125800 | 4504704750 | 44700 | 44750 | 44750 | 44700 | 385 |
| 364 | 20241114 | 125700 | 4487481550 | 44750 | 44750 | 44750 | 44700 | 45 |
| 365 | 20241114 | 125600 | 4485468650 | 44700 | 44750 | 44750 | 44700 | 322 |
| 366 | 20241114 | 125500 | 4471065650 | 44750 | 44700 | 44750 | 44700 | 251 |
| 367 | 20241114 | 125400 | 4459838500 | 44700 | 44700 | 44750 | 44700 | 126 |
| 368 | 20241114 | 125300 | 4454200250 | 44700 | 44750 | 44750 | 44700 | 164 |
| 369 | 20241114 | 125200 | 4446867250 | 44700 | 44700 | 44750 | 44700 | 244 |
| 370 | 20241114 | 125100 | 4435954100 | 44750 | 44750 | 44750 | 44700 | 996 |
| 371 | 20241114 | 125000 | 4391383200 | 44700 | 44700 | 44750 | 44700 | 2103 |
| 372 | 20241114 | 124900 | 4297279950 | 44700 | 44750 | 44750 | 44700 | 210 |
| 373 | 20241114 | 124800 | 4287882900 | 44700 | 44700 | 44750 | 44700 | 1006 |
| 374 | 20241114 | 124700 | 4242870200 | 44750 | 44700 | 44750 | 44650 | 172 |
| 375 | 20241114 | 124600 | 4235187750 | 44650 | 44650 | 44700 | 44650 | 326 |
| 376 | 20241114 | 124500 | 4220617500 | 44650 | 44700 | 44700 | 44600 | 90 |
| 377 | 20241114 | 124400 | 4216599150 | 44700 | 44650 | 44700 | 44650 | 201 |
| 378 | 20241114 | 124300 | 4207620600 | 44650 | 44650 | 44700 | 44650 | 177 |
| 379 | 20241114 | 124200 | 4199710050 | 44650 | 44650 | 44700 | 44600 | 314 |
| 380 | 20241114 | 124100 | 4185691050 | 44650 | 44650 | 44700 | 44650 | 59 |
| 381 | 20241114 | 124000 | 4183056650 | 44650 | 44650 | 44700 | 44650 | 415 |
| 382 | 20241114 | 123900 | 4164520350 | 44700 | 44700 | 44700 | 44650 | 350 |
| 383 | 20241114 | 123800 | 4148888150 | 44650 | 44700 | 44700 | 44650 | 31 |
| 384 | 20241114 | 123700 | 4147503900 | 44700 | 44700 | 44700 | 44650 | 335 |
| 385 | 20241114 | 123600 | 4132534550 | 44650 | 44700 | 44700 | 44650 | 124 |
| 386 | 20241114 | 123500 | 4126997150 | 44650 | 44650 | 44700 | 44650 | 401 |
| 387 | 20241114 | 123400 | 4109089800 | 44700 | 44700 | 44700 | 44650 | 204 |
| 388 | 20241114 | 123300 | 4099976300 | 44650 | 44700 | 44700 | 44650 | 111 |
| 389 | 20241114 | 123200 | 4095014650 | 44700 | 44700 | 44750 | 44700 | 373 |
| 390 | 20241114 | 123100 | 4078334000 | 44700 | 44750 | 44750 | 44700 | 235 |
| 391 | 20241114 | 123000 | 4067823150 | 44700 | 44750 | 44750 | 44700 | 17 |
| 392 | 20241114 | 122900 | 4067062800 | 44750 | 44700 | 44750 | 44700 | 299 |
| 393 | 20241114 | 122800 | 4053691450 | 44700 | 44700 | 44750 | 44700 | 332 |
| 394 | 20241114 | 122700 | 4038839800 | 44700 | 44750 | 44750 | 44700 | 5 |
| 395 | 20241114 | 122600 | 4038616150 | 44750 | 44700 | 44750 | 44700 | 122 |
| 396 | 20241114 | 122500 | 4033162700 | 44700 | 44650 | 44800 | 44650 | 1671 |
| 397 | 20241114 | 122400 | 3958390500 | 44700 | 44700 | 44700 | 44650 | 134 |
| 398 | 20241114 | 122300 | 3952405900 | 44650 | 44700 | 44700 | 44650 | 221 |
| 399 | 20241114 | 122200 | 3942533950 | 44650 | 44650 | 44700 | 44650 | 97 |
| 400 | 20241114 | 122100 | 3938198250 | 44650 | 44750 | 44750 | 44650 | 732 |
| 401 | 20241114 | 122000 | 3905475500 | 44700 | 44700 | 44750 | 44700 | 412 |
| 402 | 20241114 | 121900 | 3887058950 | 44750 | 44700 | 44750 | 44700 | 747 |
| 403 | 20241114 | 121800 | 3853630800 | 44700 | 44700 | 44750 | 44700 | 182 |
| 404 | 20241114 | 121700 | 3845492450 | 44750 | 44700 | 44750 | 44700 | 51 |
| 405 | 20241114 | 121600 | 3843212200 | 44700 | 44700 | 44700 | 44650 | 262 |
| 406 | 20241114 | 121500 | 3831500850 | 44700 | 44700 | 44700 | 44650 | 293 |
| 407 | 20241114 | 121400 | 3818418250 | 44650 | 44600 | 44700 | 44600 | 236 |
| 408 | 20241114 | 121300 | 3807876550 | 44600 | 44650 | 44700 | 44600 | 306 |
| 409 | 20241114 | 121200 | 3794201450 | 44700 | 44650 | 44700 | 44600 | 676 |
| 410 | 20241114 | 121100 | 3764018400 | 44600 | 44600 | 44600 | 44550 | 599 |
| 411 | 20241114 | 121000 | 3737303100 | 44550 | 44550 | 44550 | 44500 | 596 |
| 412 | 20241114 | 120900 | 3710758300 | 44500 | 44550 | 44550 | 44500 | 7 |
| 413 | 20241114 | 120800 | 3710446700 | 44500 | 44500 | 44550 | 44500 | 212 |
| 414 | 20241114 | 120700 | 3701012400 | 44550 | 44450 | 44550 | 44450 | 1949 |
| 415 | 20241114 | 120600 | 3614288900 | 44500 | 44450 | 44500 | 44400 | 306 |
| 416 | 20241114 | 120500 | 3600687350 | 44400 | 44450 | 44450 | 44400 | 128 |
| 417 | 20241114 | 120400 | 3595003750 | 44400 | 44450 | 44500 | 44400 | 198 |
| 418 | 20241114 | 120300 | 3586197300 | 44400 | 44450 | 44500 | 44400 | 230 |
| 419 | 20241114 | 120200 | 3575978700 | 44400 | 44450 | 44450 | 44400 | 122 |
| 420 | 20241114 | 120100 | 3570561800 | 44450 | 44450 | 44450 | 44400 | 373 |
| 421 | 20241114 | 120000 | 3553982000 | 44400 | 44400 | 44450 | 44400 | 167 |
| 422 | 20241114 | 115900 | 3546564200 | 44400 | 44400 | 44450 | 44400 | 140 |
| 423 | 20241114 | 115800 | 3540347500 | 44400 | 44450 | 44450 | 44400 | 194 |
| 424 | 20241114 | 115700 | 3531724500 | 44400 | 44450 | 44500 | 44400 | 51 |
| 425 | 20241114 | 115600 | 3529457550 | 44400 | 44450 | 44500 | 44400 | 450 |
| 426 | 20241114 | 115500 | 3509455650 | 44500 | 44450 | 44500 | 44450 | 293 |
| 427 | 20241114 | 115400 | 3496425450 | 44450 | 44450 | 44500 | 44450 | 130 |
| 428 | 20241114 | 115300 | 3490645800 | 44450 | 44450 | 44500 | 44450 | 87 |
| 429 | 20241114 | 115200 | 3486775550 | 44450 | 44500 | 44500 | 44450 | 307 |
| 430 | 20241114 | 115100 | 3473122150 | 44450 | 44450 | 44450 | 44450 | 114 |
| 431 | 20241114 | 115000 | 3468054850 | 44450 | 44450 | 44450 | 44400 | 736 |
| 432 | 20241114 | 114900 | 3435340950 | 44400 | 44400 | 44450 | 44400 | 516 |
| 433 | 20241114 | 114800 | 3412424600 | 44400 | 44450 | 44450 | 44400 | 521 |
| 434 | 20241114 | 114700 | 3389291400 | 44400 | 44400 | 44450 | 44400 | 425 |
| 435 | 20241114 | 114600 | 3370406400 | 44450 | 44450 | 44450 | 44400 | 525 |
| 436 | 20241114 | 114500 | 3347075250 | 44400 | 44400 | 44450 | 44400 | 53 |
| 437 | 20241114 | 114400 | 3344720000 | 44450 | 44450 | 44450 | 44400 | 141 |
| 438 | 20241114 | 114300 | 3338458700 | 44400 | 44400 | 44450 | 44400 | 453 |
| 439 | 20241114 | 114200 | 3318327950 | 44450 | 44450 | 44450 | 44400 | 159 |
| 440 | 20241114 | 114100 | 3311260800 | 44400 | 44450 | 44450 | 44400 | 140 |
| 441 | 20241114 | 114000 | 3305044050 | 44450 | 44400 | 44450 | 44400 | 575 |
| 442 | 20241114 | 113900 | 3279506650 | 44400 | 44400 | 44450 | 44400 | 269 |
| 443 | 20241114 | 113800 | 3267560100 | 44400 | 44450 | 44450 | 44400 | 186 |
| 444 | 20241114 | 113700 | 3259293750 | 44500 | 44500 | 44500 | 44450 | 104 |
| 445 | 20241114 | 113600 | 3254665900 | 44450 | 44450 | 44500 | 44400 | 168 |
| 446 | 20241114 | 113500 | 3247198300 | 44450 | 44400 | 44450 | 44400 | 336 |
| 447 | 20241114 | 113400 | 3232269400 | 44400 | 44450 | 44450 | 44400 | 131 |
| 448 | 20241114 | 113300 | 3226446550 | 44400 | 44400 | 44400 | 44400 | 133 |
| 449 | 20241114 | 113200 | 3220541350 | 44400 | 44350 | 44400 | 44350 | 396 |
| 450 | 20241114 | 113100 | 3202960200 | 44350 | 44350 | 44350 | 44300 | 556 |
| 451 | 20241114 | 113000 | 3178301650 | 44350 | 44300 | 44350 | 44300 | 283 |
| 452 | 20241114 | 112900 | 3165762950 | 44300 | 44400 | 44450 | 44300 | 2323 |
| 453 | 20241114 | 112800 | 3062636800 | 44400 | 44450 | 44450 | 44400 | 270 |
| 454 | 20241114 | 112700 | 3050640850 | 44450 | 44450 | 44450 | 44400 | 273 |
| 455 | 20241114 | 112600 | 3038506250 | 44500 | 44450 | 44500 | 44450 | 407 |
| 456 | 20241114 | 112500 | 3020414400 | 44500 | 44450 | 44500 | 44450 | 293 |
| 457 | 20241114 | 112400 | 3007381100 | 44500 | 44450 | 44500 | 44450 | 149 |
| 458 | 20241114 | 112300 | 3000754650 | 44450 | 44500 | 44500 | 44450 | 144 |
| 459 | 20241114 | 112200 | 2994353200 | 44500 | 44500 | 44500 | 44450 | 230 |
| 460 | 20241114 | 112100 | 2984123700 | 44500 | 44500 | 44500 | 44450 | 76 |
| 461 | 20241114 | 112000 | 2980742350 | 44450 | 44500 | 44550 | 44450 | 275 |
| 462 | 20241114 | 111900 | 2968507050 | 44500 | 44450 | 44500 | 44450 | 246 |
| 463 | 20241114 | 111800 | 2957564950 | 44500 | 44550 | 44550 | 44500 | 342 |
| 464 | 20241114 | 111700 | 2942343000 | 44500 | 44550 | 44550 | 44500 | 78 |
| 465 | 20241114 | 111600 | 2938869500 | 44550 | 44550 | 44600 | 44550 | 248 |
| 466 | 20241114 | 111500 | 2927815250 | 44550 | 44550 | 44550 | 44500 | 50 |
| 467 | 20241114 | 111400 | 2925587950 | 44600 | 44500 | 44600 | 44450 | 1899 |
| 468 | 20241114 | 111300 | 2841017450 | 44550 | 44550 | 44550 | 44500 | 263 |
| 469 | 20241114 | 111200 | 2829307700 | 44550 | 44550 | 44550 | 44500 | 265 |
| 470 | 20241114 | 111100 | 2817512850 | 44550 | 44550 | 44550 | 44500 | 201 |
| 471 | 20241114 | 111000 | 2808560700 | 44500 | 44500 | 44550 | 44500 | 395 |
| 472 | 20241114 | 110900 | 2790978300 | 44500 | 44550 | 44550 | 44500 | 579 |
| 473 | 20241114 | 110800 | 2765207100 | 44550 | 44500 | 44550 | 44500 | 451 |
| 474 | 20241114 | 110700 | 2745135700 | 44500 | 44550 | 44600 | 44500 | 1455 |
| 475 | 20241114 | 110600 | 2680337600 | 44550 | 44600 | 44600 | 44550 | 112 |
| 476 | 20241114 | 110500 | 2675347950 | 44600 | 44600 | 44600 | 44550 | 65 |
| 477 | 20241114 | 110400 | 2672450800 | 44600 | 44600 | 44600 | 44550 | 356 |
| 478 | 20241114 | 110300 | 2656579850 | 44550 | 44550 | 44550 | 44550 | 21 |
| 479 | 20241114 | 110200 | 2655644300 | 44550 | 44600 | 44600 | 44550 | 202 |
| 480 | 20241114 | 110100 | 2646645150 | 44600 | 44600 | 44600 | 44550 | 353 |
| 481 | 20241114 | 110000 | 2630906400 | 44600 | 44550 | 44600 | 44550 | 190 |
| 482 | 20241114 | 105900 | 2622438700 | 44600 | 44650 | 44650 | 44550 | 1079 |
| 483 | 20241114 | 105800 | 2574319550 | 44600 | 44650 | 44650 | 44600 | 235 |
| 484 | 20241114 | 105700 | 2563832600 | 44650 | 44600 | 44650 | 44600 | 352 |
| 485 | 20241114 | 105600 | 2548116800 | 44600 | 44650 | 44650 | 44600 | 411 |
| 486 | 20241114 | 105500 | 2529772650 | 44650 | 44650 | 44650 | 44650 | 134 |
| 487 | 20241114 | 105400 | 2523789550 | 44600 | 44650 | 44650 | 44600 | 448 |
| 488 | 20241114 | 105300 | 2503792350 | 44650 | 44550 | 44650 | 44550 | 780 |
| 489 | 20241114 | 105200 | 2468997200 | 44550 | 44700 | 44700 | 44550 | 2134 |
| 490 | 20241114 | 105100 | 2373761200 | 44700 | 44700 | 44700 | 44650 | 244 |
| 491 | 20241114 | 105000 | 2362865900 | 44700 | 44700 | 44700 | 44650 | 434 |
| 492 | 20241114 | 104900 | 2343472050 | 44700 | 44650 | 44700 | 44600 | 419 |
| 493 | 20241114 | 104800 | 2324767050 | 44600 | 44650 | 44650 | 44600 | 143 |
| 494 | 20241114 | 104700 | 2318388150 | 44650 | 44600 | 44650 | 44600 | 473 |
| 495 | 20241114 | 104600 | 2297273900 | 44600 | 44600 | 44650 | 44600 | 222 |
| 496 | 20241114 | 104500 | 2287368600 | 44600 | 44700 | 44700 | 44550 | 1673 |
| 497 | 20241114 | 104400 | 2212643350 | 44700 | 44650 | 44700 | 44650 | 82 |
| 498 | 20241114 | 104300 | 2208980800 | 44700 | 44650 | 44750 | 44650 | 195 |
| 499 | 20241114 | 104200 | 2200264900 | 44700 | 44700 | 44700 | 44650 | 229 |
| 500 | 20241114 | 104100 | 2190029650 | 44700 | 44650 | 44700 | 44650 | 177 |
| 501 | 20241114 | 104000 | 2182118600 | 44650 | 44750 | 44750 | 44600 | 313 |
| 502 | 20241114 | 103900 | 2168132700 | 44750 | 44750 | 44800 | 44700 | 2839 |
| 503 | 20241114 | 103800 | 2041106850 | 44650 | 44850 | 44950 | 44650 | 3062 |
| 504 | 20241114 | 103700 | 1903930650 | 44850 | 44800 | 44900 | 44800 | 1564 |
| 505 | 20241114 | 103600 | 1833723200 | 44850 | 44800 | 44850 | 44750 | 423 |
| 506 | 20241114 | 103500 | 1814766750 | 44800 | 44800 | 44800 | 44750 | 369 |
| 507 | 20241114 | 103400 | 1798238250 | 44800 | 44800 | 44850 | 44800 | 370 |
| 508 | 20241114 | 103300 | 1781662200 | 44800 | 44800 | 44800 | 44750 | 528 |
| 509 | 20241114 | 103200 | 1758013450 | 44750 | 44750 | 44800 | 44700 | 1525 |
| 510 | 20241114 | 103100 | 1689812350 | 44750 | 44800 | 44800 | 44550 | 1025 |
| 511 | 20241114 | 103000 | 1644030450 | 44800 | 44750 | 44800 | 44750 | 380 |
| 512 | 20241114 | 102900 | 1627008800 | 44800 | 44800 | 44850 | 44800 | 231 |
| 513 | 20241114 | 102800 | 1616659950 | 44800 | 44750 | 44850 | 44700 | 134 |
| 514 | 20241114 | 102700 | 1610659950 | 44800 | 44850 | 44850 | 44700 | 1017 |
| 515 | 20241114 | 102600 | 1565098900 | 44850 | 44900 | 44900 | 44850 | 299 |
| 516 | 20241114 | 102500 | 1551683750 | 44850 | 44850 | 44850 | 44850 | 603 |
| 517 | 20241114 | 102400 | 1524639200 | 44800 | 44850 | 44900 | 44750 | 1141 |
| 518 | 20241114 | 102300 | 1473479900 | 44850 | 44900 | 44900 | 44850 | 300 |
| 519 | 20241114 | 102200 | 1460011850 | 44900 | 44850 | 44950 | 44800 | 1000 |
| 520 | 20241114 | 102100 | 1415171800 | 44900 | 44850 | 44900 | 44750 | 1157 |
| 521 | 20241114 | 102000 | 1363301650 | 44850 | 44900 | 44900 | 44800 | 950 |
| 522 | 20241114 | 101900 | 1320716850 | 44850 | 44850 | 44900 | 44850 | 17 |
| 523 | 20241114 | 101800 | 1319954150 | 44900 | 44900 | 44900 | 44850 | 206 |
| 524 | 20241114 | 101700 | 1310705000 | 44850 | 44750 | 44900 | 44750 | 629 |
| 525 | 20241114 | 101600 | 1282506150 | 44700 | 44800 | 44850 | 44650 | 1087 |
| 526 | 20241114 | 101500 | 1233865100 | 44850 | 44900 | 44900 | 44800 | 725 |
| 527 | 20241114 | 101400 | 1201360500 | 44900 | 44900 | 44950 | 44750 | 1592 |
| 528 | 20241114 | 101300 | 1129972250 | 44950 | 44950 | 45000 | 44900 | 1331 |
| 529 | 20241114 | 101200 | 1070140600 | 44950 | 44950 | 44950 | 44900 | 368 |
| 530 | 20241114 | 101100 | 1053600350 | 44950 | 44900 | 45000 | 44900 | 999 |
| 531 | 20241114 | 101000 | 1008694250 | 44950 | 44850 | 44950 | 44800 | 3728 |
| 532 | 20241114 | 100900 | 841327600 | 44850 | 44850 | 44900 | 44800 | 777 |
| 533 | 20241114 | 100800 | 806479800 | 44850 | 44850 | 44900 | 44800 | 311 |
| 534 | 20241114 | 100700 | 792532450 | 44850 | 44900 | 44900 | 44850 | 943 |
| 535 | 20241114 | 100600 | 750236700 | 44900 | 44700 | 44900 | 44650 | 4745 |
| 536 | 20241114 | 100500 | 538004850 | 44650 | 44650 | 44650 | 44600 | 506 |
| 537 | 20241114 | 100400 | 515418050 | 44700 | 44650 | 44900 | 44600 | 3763 |
| 538 | 20241114 | 100300 | 346967800 | 44850 | 44700 | 44850 | 44550 | 3556 |
| 539 | 20241114 | 100200 | 188156850 | 44600 | 44600 | 44850 | 44600 | 1770 |
| 540 | 20241114 | 100100 | 109028800 | 44600 | 44700 | 44750 | 44550 | 724 |
| 541 | 20241114 | 100000 | 76686900 | 44850 | 44800 | 44850 | 44550 | 1711 |